Date	Time	Open	High	Low	Close	Volume
2/8/2016	9:31 AM	27.46	27.46	27.36	27.36	208952
2/8/2016	9:32 AM	27.41	27.525	27.38	27.47	191145
2/8/2016	9:33 AM	27.39	27.44	27.36	27.41	164934
2/8/2016	9:34 AM	27.44	27.46	27.39	27.4	67494
2/8/2016	9:35 AM	27.48	27.5	27.42	27.44	112257
2/8/2016	9:36 AM	27.55	27.56	27.48	27.49	130139
2/8/2016	9:37 AM	27.61	27.61	27.52	27.55	105203
2/8/2016	9:38 AM	27.61	27.66	27.59	27.62	65410
2/8/2016	9:39 AM	27.61	27.69	27.59	27.62	151287
2/8/2016	9:40 AM	27.65	27.68	27.61	27.61	130280
2/8/2016	9:41 AM	27.56	27.66	27.54	27.66	89599
2/8/2016	9:42 AM	27.58	27.605	27.46	27.565	161101
2/8/2016	9:43 AM	27.47	27.65	27.45	27.59	190782
2/8/2016	9:44 AM	27.43	27.5	27.39	27.47	194568
2/8/2016	9:45 AM	27.36	27.46	27.35	27.42	235416
2/8/2016	9:46 AM	27.36	27.42	27.33	27.37	171012
2/8/2016	9:47 AM	27.48	27.5	27.33	27.36	154404
2/8/2016	9:48 AM	27.51	27.52	27.45	27.49	102600
2/8/2016	9:49 AM	27.54	27.55	27.49	27.51	95176
2/8/2016	9:50 AM	27.49	27.56	27.47	27.54	108673
2/8/2016	9:51 AM	27.63	27.64	27.5	27.5	193124
2/8/2016	9:52 AM	27.64	27.7	27.61	27.64	167567
2/8/2016	9:53 AM	27.66	27.66	27.59	27.65	88082
2/8/2016	9:54 AM	27.73	27.73	27.63	27.67	219626
2/8/2016	9:55 AM	27.66	27.73	27.64	27.73	103761
2/8/2016	9:56 AM	27.63	27.71	27.595	27.66	139894
2/8/2016	9:57 AM	27.64	27.66	27.595	27.635	66572
2/8/2016	9:58 AM	27.61	27.71	27.59	27.63	88861
2/8/2016	9:59 AM	27.63	27.64	27.56	27.61	77694
2/8/2016	10:00 AM	27.7	27.71	27.62	27.64	136380
2/8/2016	10:01 AM	27.62	27.72	27.61	27.7	193188
2/8/2016	10:02 AM	27.57	27.66	27.56	27.615	94036
2/8/2016	10:03 AM	27.575	27.65	27.565	27.565	103375
2/8/2016	10:04 AM	27.54	27.58	27.51	27.57	104321
2/8/2016	10:05 AM	27.57	27.6	27.54	27.55	55339
2/8/2016	10:06 AM	27.59	27.62	27.54	27.58	60530
2/8/2016	10:07 AM	27.59	27.63	27.53	27.59	256227
2/8/2016	10:08 AM	27.64	27.65	27.58	27.59	86213
2/8/2016	10:09 AM	27.67	27.71	27.63	27.63	159524
2/8/2016	10:10 AM	27.67	27.715	27.66	27.67	109877
2/8/2016	10:11 AM	27.7	27.74	27.67	27.67	77148
2/8/2016	10:12 AM	27.7	27.73	27.66	27.7	74081
2/8/2016	10:13 AM	27.67	27.69	27.64	27.68	61784
2/8/2016	10:14 AM	27.72	27.735	27.635	27.67	79386
2/8/2016	10:15 AM	27.64	27.73	27.63	27.72	68264
2/8/2016	10:16 AM	27.63	27.65	27.6	27.63	88486
2/8/2016	10:17 AM	27.67	27.68	27.6	27.62	95721
2/8/2016	10:18 AM	27.75	27.775	27.67	27.67	97941
2/8/2016	10:19 AM	27.73	27.77	27.69	27.76	61850
2/8/2016	10:20 AM	27.73	27.74	27.69	27.73	27406
2/8/2016	10:21 AM	27.74	27.78	27.72	27.73	58341
2/8/2016	10:22 AM	27.76	27.76	27.7	27.73	54829
2/8/2016	10:23 AM	27.72	27.78	27.7	27.76	100122
2/8/2016	10:24 AM	27.73	27.73	27.65	27.72	71043
2/8/2016	10:25 AM	27.67	27.76	27.665	27.73	74559
2/8/2016	10:26 AM	27.66	27.7	27.63	27.66	50998
2/8/2016	10:27 AM	27.76	27.77	27.67	27.68	71636
2/8/2016	10:28 AM	27.75	27.795	27.73	27.75	86127
2/8/2016	10:29 AM	27.74	27.78	27.72	27.75	32248
2/8/2016	10:30 AM	27.75	27.75	27.67	27.73	68155
2/8/2016	10:31 AM	27.66	27.77	27.66	27.76	43689
2/8/2016	10:32 AM	27.68	27.7	27.64	27.64	76537
2/8/2016	10:33 AM	27.62	27.7	27.61	27.68	113019
2/8/2016	10:34 AM	27.54	27.63	27.51	27.63	125166
2/8/2016	10:35 AM	27.57	27.59	27.52	27.54	95164
2/8/2016	10:36 AM	27.65	27.66	27.57	27.57	55442
2/8/2016	10:37 AM	27.6	27.65	27.54	27.65	105421
2/8/2016	10:38 AM	27.62	27.63	27.57	27.6	91380
2/8/2016	10:39 AM	27.7	27.71	27.61	27.64	95538
2/8/2016	10:40 AM	27.58	27.715	27.575	27.71	71236
2/8/2016	10:41 AM	27.69	27.71	27.585	27.585	50262
2/8/2016	10:42 AM	27.71	27.73	27.68	27.69	51972
2/8/2016	10:43 AM	27.69	27.75	27.67	27.72	55710
2/8/2016	10:44 AM	27.68	27.7	27.64	27.69	59305
2/8/2016	10:45 AM	27.58	27.68	27.58	27.68	63164
2/8/2016	10:46 AM	27.67	27.67	27.545	27.59	106647
2/8/2016	10:47 AM	27.75	27.77	27.665	27.67	98052
2/8/2016	10:48 AM	27.62	27.74	27.61	27.74	56582
2/8/2016	10:49 AM	27.58	27.64	27.545	27.63	110800
2/8/2016	10:50 AM	27.61	27.66	27.59	27.62	35851
2/8/2016	10:51 AM	27.63	27.68	27.57	27.61	58883
2/8/2016	10:52 AM	27.58	27.665	27.55	27.64	124049
2/8/2016	10:53 AM	27.65	27.65	27.57	27.58	111196
2/8/2016	10:54 AM	27.69	27.71	27.63	27.66	73152
2/8/2016	10:55 AM	27.66	27.69	27.58	27.69	106924
2/8/2016	10:56 AM	27.71	27.71	27.64	27.67	63241
2/8/2016	10:57 AM	27.74	27.76	27.7	27.71	54637
2/8/2016	10:58 AM	27.74	27.76	27.69	27.75	41808
2/8/2016	10:59 AM	27.78	27.78	27.71	27.73	49751
2/8/2016	11:00 AM	27.75	27.82	27.75	27.79	110701
2/8/2016	11:01 AM	27.74	27.78	27.73	27.75	82327
2/8/2016	11:02 AM	27.85	27.885	27.73	27.74	117680
2/8/2016	11:03 AM	27.92	27.965	27.85	27.85	107988
2/8/2016	11:04 AM	27.9	27.92	27.87	27.92	62262
2/8/2016	11:05 AM	27.9	27.91	27.86	27.9	41057
2/8/2016	11:06 AM	27.9	27.91	27.82	27.905	130728
2/8/2016	11:07 AM	27.92	27.94	27.84	27.91	106524
2/8/2016	11:08 AM	27.97	28	27.93	27.93	146454
2/8/2016	11:09 AM	27.96	28.005	27.94	27.97	75577
2/8/2016	11:10 AM	28	28.04	27.95	27.95	138976
2/8/2016	11:11 AM	27.94	28.01	27.93	28	83611
2/8/2016	11:12 AM	28	28.04	27.93	27.95	134210
2/8/2016	11:13 AM	28.04	28.07	27.995	28	120903
2/8/2016	11:14 AM	28.08	28.09	28.03	28.04	63091
2/8/2016	11:15 AM	28.03	28.09	28.02	28.07	73655
2/8/2016	11:16 AM	27.98	28.06	27.98	28.04	56793
2/8/2016	11:17 AM	27.99	27.99	27.935	27.97	120126
2/8/2016	11:18 AM	27.97	27.99	27.95	27.98	23331
2/8/2016	11:19 AM	27.93	27.98	27.92	27.97	42312
2/8/2016	11:20 AM	27.9	27.95	27.87	27.93	37611
2/8/2016	11:21 AM	27.87	27.93	27.86	27.91	40680
2/8/2016	11:22 AM	27.85	27.88	27.83	27.87	55536
2/8/2016	11:23 AM	27.89	27.89	27.79	27.85	104338
2/8/2016	11:24 AM	27.88	27.9	27.83	27.9	54376
2/8/2016	11:25 AM	27.87	27.88	27.84	27.88	27129
2/8/2016	11:26 AM	27.89	27.92	27.86	27.87	35421
2/8/2016	11:27 AM	27.92	27.95	27.88	27.883	44457
2/8/2016	11:28 AM	27.92	27.93	27.87	27.92	47582
2/8/2016	11:29 AM	27.85	27.91	27.85	27.91	31223
2/8/2016	11:30 AM	27.87	27.88	27.82	27.84	59196
2/8/2016	11:31 AM	27.93	27.96	27.87	27.87	55251
2/8/2016	11:32 AM	27.95	27.99	27.91	27.92	34007
2/8/2016	11:33 AM	27.98	27.98	27.92	27.94	36583
2/8/2016	11:34 AM	27.89	27.98	27.88	27.97	77049
2/8/2016	11:35 AM	27.94	27.94	27.88	27.89	48910
2/8/2016	11:36 AM	27.97	27.99	27.91	27.94	40100
2/8/2016	11:37 AM	28.02	28.035	27.96	27.99	77238
2/8/2016	11:38 AM	28	28.041	28	28.02	72917
2/8/2016	11:39 AM	28.02	28.04	27.99	27.99	40950
2/8/2016	11:40 AM	28.03	28.03	28.01	28.02	39990
2/8/2016	11:41 AM	27.97	28.05	27.95	28.03	60037
2/8/2016	11:42 AM	27.91	27.97	27.88	27.97	63880
2/8/2016	11:43 AM	27.94	27.95	27.9	27.9	45677
2/8/2016	11:44 AM	27.97	27.97	27.93	27.93	43978
2/8/2016	11:45 AM	28.06	28.07	27.95	27.97	99408
2/8/2016	11:46 AM	28.13	28.13	28.05	28.06	79869
2/8/2016	11:47 AM	28.14	28.18	28.12	28.135	61434
2/8/2016	11:48 AM	28.14	28.18	28.14	28.15	40124
2/8/2016	11:49 AM	28.1	28.15	28.08	28.14	75374
2/8/2016	11:50 AM	28.11	28.11	28.08	28.1	30605
2/8/2016	11:51 AM	28.15	28.17	28.11	28.12	66096
2/8/2016	11:52 AM	28.09	28.15	28.06	28.15	64327
2/8/2016	11:53 AM	28.07	28.12	28.06	28.08	40435
2/8/2016	11:54 AM	28.08	28.08	28.02	28.07	42356
2/8/2016	11:55 AM	28.09	28.12	28.07	28.07	42616
2/8/2016	11:56 AM	28.06	28.14	28.06	28.1	23389
2/8/2016	11:57 AM	28.01	28.06	28.01	28.06	32735
2/8/2016	11:58 AM	28	28.03	27.97	28.01	45523
2/8/2016	11:59 AM	27.95	28	27.89	28	57747
2/8/2016	12:00 PM	27.91	27.97	27.91	27.93	45394
2/8/2016	12:01 PM	27.87	27.94	27.87	27.91	76217
2/8/2016	12:02 PM	27.93	27.935	27.85	27.86	90677
2/8/2016	12:03 PM	27.84	27.93	27.83	27.925	48440
2/8/2016	12:04 PM	27.92	27.93	27.84	27.85	30859
2/8/2016	12:05 PM	27.96	27.96	27.92	27.92	27144
2/8/2016	12:06 PM	27.97	27.98	27.95	27.96	36632
2/8/2016	12:07 PM	27.92	27.99	27.92	27.97	33028
2/8/2016	12:08 PM	27.95	27.97	27.92	27.92	61528
2/8/2016	12:09 PM	27.95	27.95	27.92	27.95	46137
2/8/2016	12:10 PM	27.94	27.96	27.89	27.94	51793
2/8/2016	12:11 PM	27.96	27.975	27.94	27.94	20257
2/8/2016	12:12 PM	27.98	27.99	27.96	27.97	30334
2/8/2016	12:13 PM	28	28.03	27.98	27.98	25375
2/8/2016	12:14 PM	28.05	28.05	28	28	13074
2/8/2016	12:15 PM	27.94	28.05	27.94	28.05	40323
2/8/2016	12:16 PM	27.96	27.96	27.93	27.93	16882
2/8/2016	12:17 PM	27.95	27.98	27.94	27.96	13865
2/8/2016	12:18 PM	28	28.03	27.95	27.95	57469
2/8/2016	12:19 PM	27.86	28.01	27.84	28	52566
2/8/2016	12:20 PM	27.91	27.92	27.86	27.86	92501
2/8/2016	12:21 PM	27.85	27.91	27.84	27.9	54397
2/8/2016	12:22 PM	27.8	27.86	27.78	27.85	89585
2/8/2016	12:23 PM	27.82	27.85	27.79	27.81	26924
2/8/2016	12:24 PM	27.88	27.915	27.82	27.82	33896
2/8/2016	12:25 PM	27.8	27.91	27.8	27.87	43509
2/8/2016	12:26 PM	27.81	27.85	27.8	27.8	24265
2/8/2016	12:27 PM	27.87	27.88	27.8	27.82	44967
2/8/2016	12:28 PM	27.855	27.88	27.835	27.87	21577
2/8/2016	12:29 PM	27.89	27.89	27.85	27.86	21470
2/8/2016	12:30 PM	27.83	27.89	27.82	27.89	62284
2/8/2016	12:31 PM	27.81	27.83	27.79	27.82	46276
2/8/2016	12:32 PM	27.8	27.81	27.75	27.8	86380
2/8/2016	12:33 PM	27.79	27.83	27.78	27.8	28250
2/8/2016	12:34 PM	27.8	27.8	27.76	27.79	23235
2/8/2016	12:35 PM	27.85	27.85	27.79	27.79	30951
2/8/2016	12:36 PM	27.83	27.84	27.79	27.84	51933
2/8/2016	12:37 PM	27.83	27.84	27.79	27.82	54981
2/8/2016	12:38 PM	27.87	27.87	27.8	27.83	60373
2/8/2016	12:39 PM	27.87	27.89	27.85	27.87	38929
2/8/2016	12:40 PM	27.94	27.94	27.88	27.88	51713
2/8/2016	12:41 PM	27.92	27.95	27.9	27.95	37540
2/8/2016	12:42 PM	27.94	27.965	27.91	27.91	54519
2/8/2016	12:43 PM	27.93	27.98	27.92	27.95	83184
2/8/2016	12:44 PM	27.97	27.97	27.93	27.95	42831
2/8/2016	12:45 PM	27.93	27.99	27.93	27.98	27965
2/8/2016	12:46 PM	27.94	27.96	27.92	27.92	19543
2/8/2016	12:47 PM	27.95	27.99	27.94	27.94	28011
2/8/2016	12:48 PM	28	28.01	27.95	27.95	65120
2/8/2016	12:49 PM	27.94	28.01	27.94	28	18386
2/8/2016	12:50 PM	27.95	27.985	27.92	27.95	52623
2/8/2016	12:51 PM	27.93	28	27.92	27.95	70870
2/8/2016	12:52 PM	27.96	27.96	27.91	27.93	36064
2/8/2016	12:53 PM	27.95	27.97	27.93	27.96	27796
2/8/2016	12:54 PM	27.96	27.96	27.92	27.95	34399
2/8/2016	12:55 PM	28	28	27.96	27.97	32170
2/8/2016	12:56 PM	28.03	28.04	28	28	42828
2/8/2016	12:57 PM	28.04	28.07	28.03	28.03	37769
2/8/2016	12:58 PM	28.05	28.05	28.02	28.04	30343
2/8/2016	12:59 PM	28.04	28.05	28.02	28.05	20553
2/8/2016	1:00 PM	28.02	28.05	28.01	28.05	21313
2/8/2016	1:01 PM	28.05	28.07	28.02	28.02	42205
2/8/2016	1:02 PM	28.04	28.05	28.01	28.05	28069
2/8/2016	1:03 PM	28.04	28.05	28.03	28.04	27015
2/8/2016	1:04 PM	28.1	28.128	28.03	28.03	65397
2/8/2016	1:05 PM	28.15	28.15	28.08	28.1	61124
2/8/2016	1:06 PM	28.16	28.16	28.12	28.15	54047
2/8/2016	1:07 PM	28.09	28.15	28.085	28.15	28193
2/8/2016	1:08 PM	28.1	28.13	28.1	28.1	18329
2/8/2016	1:09 PM	28.08	28.09	28.06	28.09	27230
2/8/2016	1:10 PM	28.09	28.11	28.08	28.09	42937
2/8/2016	1:11 PM	28.11	28.14	28.085	28.09	29243
2/8/2016	1:12 PM	28.11	28.11	28.09	28.11	21045
2/8/2016	1:13 PM	28.13	28.13	28.11	28.12	34086
2/8/2016	1:14 PM	28.14	28.16	28.13	28.14	20745
2/8/2016	1:15 PM	28.14	28.15	28.13	28.15	6772
2/8/2016	1:16 PM	28.165	28.195	28.15	28.15	30478
2/8/2016	1:17 PM	28.13	28.17	28.11	28.16	36934
2/8/2016	1:18 PM	28.14	28.16	28.12	28.13	43286
2/8/2016	1:19 PM	28.15	28.17	28.14	28.14	22128
2/8/2016	1:20 PM	28.17	28.18	28.14	28.16	11537
2/8/2016	1:21 PM	28.17	28.19	28.17	28.17	25407
2/8/2016	1:22 PM	28.178	28.18	28.16	28.177	16325
2/8/2016	1:23 PM	28.22	28.22	28.18	28.18	58291
2/8/2016	1:24 PM	28.25	28.27	28.22	28.225	54915
2/8/2016	1:25 PM	28.24	28.25	28.235	28.25	31243
2/8/2016	1:26 PM	28.25	28.26	28.24	28.25	49378
2/8/2016	1:27 PM	28.27	28.28	28.24	28.25	60954
2/8/2016	1:28 PM	28.22	28.28	28.21	28.27	33444
2/8/2016	1:29 PM	28.19	28.22	28.18	28.22	19997
2/8/2016	1:30 PM	28.18	28.21	28.18	28.19	12434
2/8/2016	1:31 PM	28.18	28.24	28.18	28.19	23035
2/8/2016	1:32 PM	28.15	28.18	28.14	28.18	42279
2/8/2016	1:33 PM	28.15	28.195	28.14	28.15	78342
2/8/2016	1:34 PM	28.16	28.175	28.15	28.16	58205
2/8/2016	1:35 PM	28.17	28.18	28.16	28.17	12529
2/8/2016	1:36 PM	28.18	28.19	28.16	28.17	16279
2/8/2016	1:37 PM	28.17	28.19	28.16	28.18	24616
2/8/2016	1:38 PM	28.22	28.22	28.17	28.17	21927
2/8/2016	1:39 PM	28.23	28.25	28.21	28.21	17762
2/8/2016	1:40 PM	28.24	28.24	28.21	28.23	24719
2/8/2016	1:41 PM	28.28	28.29	28.23	28.24	22712
2/8/2016	1:42 PM	28.29	28.3	28.27	28.28	31655
2/8/2016	1:43 PM	28.3	28.31	28.29	28.29	37354
2/8/2016	1:44 PM	28.3	28.31	28.29	28.3	25123
2/8/2016	1:45 PM	28.36	28.37	28.29	28.3	67156
2/8/2016	1:46 PM	28.35	28.37	28.31	28.355	76812
2/8/2016	1:47 PM	28.41	28.41	28.34	28.36	82113
2/8/2016	1:48 PM	28.41	28.41	28.39	28.41	22861
2/8/2016	1:49 PM	28.36	28.4	28.35	28.4	59048
2/8/2016	1:50 PM	28.37	28.39	28.35	28.35	38562
2/8/2016	1:51 PM	28.32	28.38	28.28	28.37	110202
2/8/2016	1:52 PM	28.345	28.35	28.28	28.31	76961
2/8/2016	1:53 PM	28.37	28.37	28.31	28.33	28061
2/8/2016	1:54 PM	28.41	28.41	28.37	28.37	24223
2/8/2016	1:55 PM	28.36	28.42	28.34	28.41	60130
2/8/2016	1:56 PM	28.42	28.44	28.37	28.37	83017
2/8/2016	1:57 PM	28.43	28.44	28.395	28.42	57703
2/8/2016	1:58 PM	28.43	28.44	28.4	28.43	22316
2/8/2016	1:59 PM	28.46	28.46	28.41	28.43	34561
2/8/2016	2:00 PM	28.5	28.5	28.46	28.46	40827
2/8/2016	2:01 PM	28.47	28.5	28.46	28.5	37054
2/8/2016	2:02 PM	28.48	28.5	28.46	28.47	26885
2/8/2016	2:03 PM	28.48	28.5	28.45	28.48	70803
2/8/2016	2:04 PM	28.42	28.47	28.4	28.47	53452
2/8/2016	2:05 PM	28.35	28.43	28.35	28.43	98692
2/8/2016	2:06 PM	28.4	28.4	28.36	28.36	37203
2/8/2016	2:07 PM	28.39	28.43	28.39	28.4	36777
2/8/2016	2:08 PM	28.4	28.42	28.39	28.395	34518
2/8/2016	2:09 PM	28.37	28.41	28.35	28.39	34994
2/8/2016	2:10 PM	28.39	28.4	28.33	28.37	61318
2/8/2016	2:11 PM	28.41	28.42	28.4	28.41	20532
2/8/2016	2:12 PM	28.46	28.47	28.4	28.41	71863
2/8/2016	2:13 PM	28.53	28.55	28.46	28.46	74268
2/8/2016	2:14 PM	28.62	28.62	28.52	28.52	52774
2/8/2016	2:15 PM	28.61	28.62	28.57	28.62	38412
2/8/2016	2:16 PM	28.54	28.63	28.54	28.61	70646
2/8/2016	2:17 PM	28.55	28.56	28.54	28.54	11755
2/8/2016	2:18 PM	28.6	28.6	28.52	28.55	39488
2/8/2016	2:19 PM	28.65	28.69	28.6	28.61	87787
2/8/2016	2:20 PM	28.63	28.65	28.575	28.65	72931
2/8/2016	2:21 PM	28.61	28.63	28.59	28.62	32107
2/8/2016	2:22 PM	28.58	28.63	28.53	28.61	44572
2/8/2016	2:23 PM	28.57	28.6	28.57	28.58	23092
2/8/2016	2:24 PM	28.52	28.57	28.48	28.56	55721
2/8/2016	2:25 PM	28.55	28.61	28.52	28.52	41925
2/8/2016	2:26 PM	28.54	28.59	28.53	28.55	35246
2/8/2016	2:27 PM	28.49	28.53	28.45	28.53	46585
2/8/2016	2:28 PM	28.54	28.545	28.48	28.48	40639
2/8/2016	2:29 PM	28.56	28.57	28.53	28.54	22674
2/8/2016	2:30 PM	28.55	28.56	28.54	28.56	28611
2/8/2016	2:31 PM	28.61	28.62	28.56	28.56	38566
2/8/2016	2:32 PM	28.64	28.65	28.61	28.61	58309
2/8/2016	2:33 PM	28.73	28.73	28.64	28.64	70618
2/8/2016	2:34 PM	28.72	28.741	28.69	28.74	62766
2/8/2016	2:35 PM	28.69	28.74	28.67	28.73	105036
2/8/2016	2:36 PM	28.63	28.7	28.6	28.7	47891
2/8/2016	2:37 PM	28.69	28.69	28.63	28.63	57562
2/8/2016	2:38 PM	28.68	28.69	28.66	28.69	34152
2/8/2016	2:39 PM	28.65	28.69	28.65	28.69	29252
2/8/2016	2:40 PM	28.64	28.68	28.62	28.65	39247
2/8/2016	2:41 PM	28.66	28.68	28.64	28.65	36537
2/8/2016	2:42 PM	28.56	28.68	28.55	28.65	76011
2/8/2016	2:43 PM	28.54	28.56	28.49	28.56	85837
2/8/2016	2:44 PM	28.45	28.54	28.435	28.53	67407
2/8/2016	2:45 PM	28.45	28.5	28.45	28.45	89190
2/8/2016	2:46 PM	28.43	28.47	28.42	28.45	60208
2/8/2016	2:47 PM	28.39	28.44	28.38	28.435	44803
2/8/2016	2:48 PM	28.42	28.43	28.38	28.4	58509
2/8/2016	2:49 PM	28.48	28.495	28.42	28.42	81605
2/8/2016	2:50 PM	28.49	28.49	28.44	28.48	44000
2/8/2016	2:51 PM	28.47	28.505	28.42	28.49	140548
2/8/2016	2:52 PM	28.57	28.58	28.48	28.48	44246
2/8/2016	2:53 PM	28.54	28.56	28.51	28.56	13229
2/8/2016	2:54 PM	28.519	28.53	28.49	28.53	65097
2/8/2016	2:55 PM	28.45	28.53	28.45	28.52	52218
2/8/2016	2:56 PM	28.45	28.47	28.445	28.45	56922
2/8/2016	2:57 PM	28.54	28.54	28.45	28.46	22402
2/8/2016	2:58 PM	28.55	28.55	28.49	28.53	29106
2/8/2016	2:59 PM	28.56	28.58	28.53	28.56	55788
2/8/2016	3:00 PM	28.55	28.56	28.53	28.56	24330
2/8/2016	3:01 PM	28.57	28.59	28.52	28.56	45847
2/8/2016	3:02 PM	28.55	28.56	28.49	28.56	52665
2/8/2016	3:03 PM	28.52	28.58	28.52	28.55	33816
2/8/2016	3:04 PM	28.55	28.58	28.52	28.52	44464
2/8/2016	3:05 PM	28.47	28.55	28.46	28.55	34827
2/8/2016	3:06 PM	28.46	28.54	28.45	28.47	85258
2/8/2016	3:07 PM	28.48	28.48	28.41	28.47	81698
2/8/2016	3:08 PM	28.47	28.49	28.47	28.48	11830
2/8/2016	3:09 PM	28.45	28.5	28.45	28.48	26599
2/8/2016	3:10 PM	28.52	28.53	28.44	28.45	27953
2/8/2016	3:11 PM	28.49	28.52	28.49	28.52	22250
2/8/2016	3:12 PM	28.48	28.49	28.46	28.48	29765
2/8/2016	3:13 PM	28.45	28.48	28.44	28.48	54999
2/8/2016	3:14 PM	28.35	28.46	28.35	28.46	129488
2/8/2016	3:15 PM	28.27	28.36	28.24	28.36	176822
2/8/2016	3:16 PM	28.25	28.3	28.235	28.27	93715
2/8/2016	3:17 PM	28.19	28.25	28.19	28.25	171531
2/8/2016	3:18 PM	28.16	28.21	28.13	28.19	142731
2/8/2016	3:19 PM	28.13	28.19	28.11	28.17	135737
2/8/2016	3:20 PM	28.1	28.14	28.05	28.12	199630
2/8/2016	3:21 PM	28.1	28.18	28.1	28.12	62777
2/8/2016	3:22 PM	28.03	28.11	28.02	28.11	128893
2/8/2016	3:23 PM	28.01	28.09	28	28.03	137256
2/8/2016	3:24 PM	28.08	28.12	28.02	28.02	81979
2/8/2016	3:25 PM	28.07	28.08	28.02	28.08	63690
2/8/2016	3:26 PM	28.03	28.07	28.02	28.07	52079
2/8/2016	3:27 PM	28.14	28.16	28.02	28.02	126775
2/8/2016	3:28 PM	28.13	28.17	28.12	28.14	56377
2/8/2016	3:29 PM	28.15	28.2	28.12	28.13	93778
2/8/2016	3:30 PM	28.12	28.18	28.12	28.14	84431
2/8/2016	3:31 PM	28.02	28.13	28.02	28.13	66634
2/8/2016	3:32 PM	27.83	28.02	27.8	28.02	247062
2/8/2016	3:33 PM	27.86	27.88	27.775	27.82	100619
2/8/2016	3:34 PM	27.76	27.86	27.69	27.85	202196
2/8/2016	3:35 PM	27.62	27.76	27.61	27.75	170748
2/8/2016	3:36 PM	27.68	27.74	27.62	27.62	205277
2/8/2016	3:37 PM	27.7	27.73	27.66	27.68	73083
2/8/2016	3:38 PM	27.78	27.81	27.68	27.69	82604
2/8/2016	3:39 PM	27.68	27.78	27.67	27.77	83595
2/8/2016	3:40 PM	27.73	27.76	27.67	27.68	56445
2/8/2016	3:41 PM	27.67	27.74	27.67	27.72	50232
2/8/2016	3:42 PM	27.64	27.7	27.625	27.67	139016
2/8/2016	3:43 PM	27.59	27.65	27.56	27.63	175893
2/8/2016	3:44 PM	27.6	27.62	27.57	27.59	88049
2/8/2016	3:45 PM	27.52	27.62	27.52	27.6	124757
2/8/2016	3:46 PM	27.42	27.55	27.39	27.53	269595
2/8/2016	3:47 PM	27.2	27.45	27.18	27.43	373381
2/8/2016	3:48 PM	27.16	27.29	27.15	27.19	166759
2/8/2016	3:49 PM	27.2	27.225	27.11	27.15	181987
2/8/2016	3:50 PM	27.36	27.36	27.18	27.2	98882
2/8/2016	3:51 PM	27.37	27.44	27.32	27.35	205121
2/8/2016	3:52 PM	27.38	27.4	27.35	27.37	24125
2/8/2016	3:53 PM	27.5	27.5	27.38	27.38	74130
2/8/2016	3:54 PM	27.51	27.51	27.46	27.49	69017
2/8/2016	3:55 PM	27.6	27.6	27.51	27.51	112470
2/8/2016	3:56 PM	27.54	27.6	27.5	27.6	118328
2/8/2016	3:57 PM	27.64	27.66	27.54	27.54	61696
2/8/2016	3:58 PM	27.76	27.8	27.65	27.65	98137
2/8/2016	3:59 PM	27.705	27.76	27.69	27.76	75409
2/8/2016	4:00 PM	27.61	27.72	27.61	27.72	189937
2/9/2016	9:31 AM	28.68	28.76	28.68	28.73	173316
2/9/2016	9:32 AM	28.6	28.69	28.58	28.68	147709
2/9/2016	9:33 AM	28.69	28.72	28.58	28.6	120766
2/9/2016	9:34 AM	28.66	28.7	28.66	28.68	99876
2/9/2016	9:35 AM	28.68	28.72	28.66	28.66	88456
2/9/2016	9:36 AM	28.56	28.69	28.54	28.67	143034
2/9/2016	9:37 AM	28.37	28.575	28.37	28.55	215695
2/9/2016	9:38 AM	28.38	28.41	28.36	28.37	115722
2/9/2016	9:39 AM	28.3	28.47	28.3	28.38	136272
2/9/2016	9:40 AM	28.28	28.32	28.22	28.29	223344
2/9/2016	9:41 AM	28.32	28.42	28.28	28.28	156586
2/9/2016	9:42 AM	28.32	28.4	28.31	28.33	122994
2/9/2016	9:43 AM	28.33	28.4	28.31	28.31	160902
2/9/2016	9:44 AM	28.19	28.34	28.13	28.33	194245
2/9/2016	9:45 AM	28.21	28.22	28.14	28.19	149255
2/9/2016	9:46 AM	28.06	28.24	28.02	28.21	238904
2/9/2016	9:47 AM	28.11	28.14	28.06	28.06	101742
2/9/2016	9:48 AM	28.09	28.15	28.08	28.1	52662
2/9/2016	9:49 AM	27.87	28.09	27.83	28.09	309069
2/9/2016	9:50 AM	27.86	27.94	27.82	27.88	222570
2/9/2016	9:51 AM	27.95	27.95	27.81	27.86	137425
2/9/2016	9:52 AM	27.91	27.99	27.905	27.95	88953
2/9/2016	9:53 AM	27.93	27.99	27.89	27.9	53451
2/9/2016	9:54 AM	27.79	27.95	27.78	27.93	92064
2/9/2016	9:55 AM	27.85	27.86	27.75	27.79	182260
2/9/2016	9:56 AM	27.96	27.97	27.83	27.85	128035
2/9/2016	9:57 AM	28	28.05	27.93	27.955	138815
2/9/2016	9:58 AM	28.07	28.09	27.99	27.99	81034
2/9/2016	9:59 AM	28.08	28.13	28.065	28.07	101914
2/9/2016	10:00 AM	28.08	28.085	28.025	28.085	88617
2/9/2016	10:01 AM	28	28.12	28	28.08	74096
2/9/2016	10:02 AM	27.79	28	27.74	27.99	330036
2/9/2016	10:03 AM	27.86	27.86	27.71	27.79	128217
2/9/2016	10:04 AM	27.85	27.9	27.73	27.87	110359
2/9/2016	10:05 AM	27.77	27.88	27.76	27.84	195478
2/9/2016	10:06 AM	27.83	27.83	27.7	27.76	129438
2/9/2016	10:07 AM	27.84	27.89	27.82	27.83	126936
2/9/2016	10:08 AM	27.82	27.89	27.77	27.84	72857
2/9/2016	10:09 AM	27.7	27.81	27.695	27.81	141452
2/9/2016	10:10 AM	27.74	27.74	27.59	27.7	166003
2/9/2016	10:11 AM	27.83	27.85	27.71	27.74	156415
2/9/2016	10:12 AM	27.9	27.93	27.815	27.85	123375
2/9/2016	10:13 AM	27.9	27.93	27.81	27.89	116737
2/9/2016	10:14 AM	27.87	27.9	27.83	27.9	100492
2/9/2016	10:15 AM	27.9	27.93	27.82	27.87	75793
2/9/2016	10:16 AM	28	28	27.87	27.9	66753
2/9/2016	10:17 AM	28.1	28.1	28	28	130850
2/9/2016	10:18 AM	28.1	28.125	28.05	28.1	102087
2/9/2016	10:19 AM	28.05	28.11	28.03	28.11	58593
2/9/2016	10:20 AM	28.04	28.11	28.01	28.04	103091
2/9/2016	10:21 AM	28.12	28.13	28.04	28.04	112862
2/9/2016	10:22 AM	28.06	28.12	28.04	28.12	93751
2/9/2016	10:23 AM	28.05	28.11	27.99	28.06	161137
2/9/2016	10:24 AM	27.94	28.06	27.93	28.05	54601
2/9/2016	10:25 AM	27.97	28.02	27.935	27.94	129660
2/9/2016	10:26 AM	28.06	28.06	27.98	27.98	66821
2/9/2016	10:27 AM	28.035	28.06	28.01	28.06	63812
2/9/2016	10:28 AM	28.12	28.12	28.035	28.035	91752
2/9/2016	10:29 AM	28.1	28.12	28.06	28.12	68239
2/9/2016	10:30 AM	28.07	28.12	28.06	28.1	79740
2/9/2016	10:31 AM	28.22	28.22	28.08	28.09	39847
2/9/2016	10:32 AM	28.26	28.28	28.21	28.23	62224
2/9/2016	10:33 AM	28.27	28.28	28.22	28.27	55813
2/9/2016	10:34 AM	28.25	28.28	28.24	28.26	63409
2/9/2016	10:35 AM	28.28	28.28	28.25	28.25	58633
2/9/2016	10:36 AM	28.36	28.375	28.28	28.28	121815
2/9/2016	10:37 AM	28.29	28.36	28.28	28.36	76952
2/9/2016	10:38 AM	28.21	28.32	28.21	28.29	82311
2/9/2016	10:39 AM	28.25	28.275	28.21	28.21	68092
2/9/2016	10:40 AM	28.23	28.29	28.23	28.26	41551
2/9/2016	10:41 AM	28.37	28.37	28.24	28.24	66733
2/9/2016	10:42 AM	28.43	28.44	28.37	28.37	55842
2/9/2016	10:43 AM	28.42	28.45	28.39	28.43	82541
2/9/2016	10:44 AM	28.43	28.46	28.41	28.43	48611
2/9/2016	10:45 AM	28.48	28.49	28.44	28.45	47680
2/9/2016	10:46 AM	28.5	28.5	28.45	28.48	35293
2/9/2016	10:47 AM	28.385	28.5	28.38	28.49	95313
2/9/2016	10:48 AM	28.38	28.39	28.34	28.38	65435
2/9/2016	10:49 AM	28.33	28.39	28.31	28.38	52307
2/9/2016	10:50 AM	28.37	28.4	28.32	28.33	81184
2/9/2016	10:51 AM	28.42	28.44	28.35	28.37	72365
2/9/2016	10:52 AM	28.41	28.44	28.4	28.44	34575
2/9/2016	10:53 AM	28.43	28.47	28.37	28.42	99605
2/9/2016	10:54 AM	28.49	28.49	28.4	28.44	100599
2/9/2016	10:55 AM	28.64	28.66	28.5	28.5	123920
2/9/2016	10:56 AM	28.61	28.65	28.6	28.63	136965
2/9/2016	10:57 AM	28.65	28.66	28.57	28.61	60740
2/9/2016	10:58 AM	28.65	28.66	28.63	28.655	73515
2/9/2016	10:59 AM	28.66	28.67	28.61	28.65	79907
2/9/2016	11:00 AM	28.67	28.7	28.64	28.66	72722
2/9/2016	11:01 AM	28.55	28.7	28.53	28.68	98760
2/9/2016	11:02 AM	28.43	28.56	28.37	28.54	93357
2/9/2016	11:03 AM	28.49	28.53	28.43	28.44	64792
2/9/2016	11:04 AM	28.51	28.57	28.485	28.49	96772
2/9/2016	11:05 AM	28.46	28.54	28.41	28.52	121618
2/9/2016	11:06 AM	28.45	28.53	28.42	28.46	72501
2/9/2016	11:07 AM	28.41	28.48	28.38	28.45	74060
2/9/2016	11:08 AM	28.44	28.45	28.37	28.41	97193
2/9/2016	11:09 AM	28.43	28.49	28.42	28.44	70275
2/9/2016	11:10 AM	28.37	28.495	28.37	28.44	80043
2/9/2016	11:11 AM	28.32	28.395	28.32	28.36	76917
2/9/2016	11:12 AM	28.22	28.33	28.17	28.32	161755
2/9/2016	11:13 AM	28.1	28.22	28.09	28.22	174736
2/9/2016	11:14 AM	28.17	28.18	28.1	28.11	74415
2/9/2016	11:15 AM	28.25	28.26	28.155	28.18	137623
2/9/2016	11:16 AM	28.26	28.26	28.17	28.23	67907
2/9/2016	11:17 AM	28.39	28.39	28.26	28.26	75377
2/9/2016	11:18 AM	28.39	28.4	28.34	28.4	72169
2/9/2016	11:19 AM	28.36	28.4	28.31	28.38	74940
2/9/2016	11:20 AM	28.32	28.37	28.285	28.37	57153
2/9/2016	11:21 AM	28.24	28.32	28.23	28.32	72848
2/9/2016	11:22 AM	28.22	28.28	28.21	28.23	90834
2/9/2016	11:23 AM	28.23	28.24	28.17	28.21	106187
2/9/2016	11:24 AM	28.1	28.245	28.1	28.22	87583
2/9/2016	11:25 AM	28.01	28.11	28	28.1	118707
2/9/2016	11:26 AM	28.11	28.14	28.01	28.01	90106
2/9/2016	11:27 AM	28.09	28.13	28.045	28.11	48001
2/9/2016	11:28 AM	28.03	28.08	28.02	28.08	21171
2/9/2016	11:29 AM	27.95	28.03	27.93	28.03	68553
2/9/2016	11:30 AM	28.04	28.04	27.94	27.95	37434
2/9/2016	11:31 AM	27.96	28.06	27.96	28.03	52234
2/9/2016	11:32 AM	28.05	28.05	27.955	27.96	58068
2/9/2016	11:33 AM	28.12	28.16	28.045	28.045	100656
2/9/2016	11:34 AM	28.14	28.15	28.09	28.12	50404
2/9/2016	11:35 AM	28.16	28.18	28.12	28.14	37312
2/9/2016	11:36 AM	28.26	28.27	28.15	28.15	65271
2/9/2016	11:37 AM	28.25	28.28	28.24	28.26	31977
2/9/2016	11:38 AM	28.265	28.3	28.23	28.25	50299
2/9/2016	11:39 AM	28.22	28.28	28.22	28.27	30972
2/9/2016	11:40 AM	28.27	28.34	28.21	28.22	67769
2/9/2016	11:41 AM	28.27	28.29	28.23	28.28	83706
2/9/2016	11:42 AM	28.22	28.27	28.2	28.27	37098
2/9/2016	11:43 AM	28.14	28.23	28.135	28.22	40746
2/9/2016	11:44 AM	28.18	28.18	28.11	28.14	105639
2/9/2016	11:45 AM	28.14	28.22	28.135	28.19	49957
2/9/2016	11:46 AM	28.25	28.25	28.14	28.15	33997
2/9/2016	11:47 AM	28.15	28.27	28.12	28.26	38797
2/9/2016	11:48 AM	28.22	28.22	28.15	28.15	21371
2/9/2016	11:49 AM	28.12	28.22	28.095	28.21	87158
2/9/2016	11:50 AM	28.23	28.25	28.12	28.12	48459
2/9/2016	11:51 AM	28.25	28.28	28.23	28.23	47850
2/9/2016	11:52 AM	28.2	28.24	28.18	28.24	29040
2/9/2016	11:53 AM	28.25	28.25	28.19	28.19	29319
2/9/2016	11:54 AM	28.34	28.34	28.24	28.25	56073
2/9/2016	11:55 AM	28.46	28.46	28.325	28.34	101754
2/9/2016	11:56 AM	28.41	28.47	28.37	28.47	122927
2/9/2016	11:57 AM	28.42	28.43	28.36	28.42	56726
2/9/2016	11:58 AM	28.42	28.43	28.39	28.43	27778
2/9/2016	11:59 AM	28.42	28.43	28.37	28.43	30685
2/9/2016	12:00 PM	28.42	28.46	28.4	28.42	45234
2/9/2016	12:01 PM	28.34	28.43	28.34	28.415	45155
2/9/2016	12:02 PM	28.36	28.39	28.34	28.345	20605
2/9/2016	12:03 PM	28.45	28.45	28.34	28.35	24892
2/9/2016	12:04 PM	28.43	28.49	28.41	28.45	88721
2/9/2016	12:05 PM	28.38	28.48	28.35	28.42	49677
2/9/2016	12:06 PM	28.415	28.46	28.38	28.38	33905
2/9/2016	12:07 PM	28.39	28.45	28.39	28.41	48562
2/9/2016	12:08 PM	28.35	28.4	28.34	28.39	42633
2/9/2016	12:09 PM	28.39	28.47	28.35	28.35	81640
2/9/2016	12:10 PM	28.33	28.39	28.28	28.39	68624
2/9/2016	12:11 PM	28.39	28.42	28.32	28.33	36993
2/9/2016	12:12 PM	28.44	28.44	28.36	28.37	47741
2/9/2016	12:13 PM	28.43	28.47	28.43	28.45	30573
2/9/2016	12:14 PM	28.43	28.46	28.36	28.42	32784
2/9/2016	12:15 PM	28.48	28.48	28.42	28.43	54559
2/9/2016	12:16 PM	28.48	28.52	28.445	28.49	57206
2/9/2016	12:17 PM	28.53	28.53	28.45	28.49	57008
2/9/2016	12:18 PM	28.53	28.53	28.48	28.52	49755
2/9/2016	12:19 PM	28.56	28.58	28.505	28.52	26564
2/9/2016	12:20 PM	28.56	28.59	28.525	28.55	42464
2/9/2016	12:21 PM	28.59	28.6	28.545	28.56	30766
2/9/2016	12:22 PM	28.53	28.59	28.53	28.59	24741
2/9/2016	12:23 PM	28.54	28.59	28.52	28.53	88728
2/9/2016	12:24 PM	28.53	28.57	28.53	28.54	42106
2/9/2016	12:25 PM	28.52	28.585	28.52	28.52	32672
2/9/2016	12:26 PM	28.56	28.58	28.51	28.515	42480
2/9/2016	12:27 PM	28.49	28.57	28.48	28.55	38054
2/9/2016	12:28 PM	28.38	28.49	28.345	28.48	75314
2/9/2016	12:29 PM	28.42	28.44	28.36	28.36	65822
2/9/2016	12:30 PM	28.48	28.48	28.41	28.42	49030
2/9/2016	12:31 PM	28.44	28.5	28.44	28.48	38736
2/9/2016	12:32 PM	28.54	28.54	28.43	28.45	33830
2/9/2016	12:33 PM	28.43	28.54	28.42	28.54	30675
2/9/2016	12:34 PM	28.44	28.49	28.43	28.43	38769
2/9/2016	12:35 PM	28.47	28.52	28.45	28.45	33122
2/9/2016	12:36 PM	28.41	28.48	28.41	28.47	40153
2/9/2016	12:37 PM	28.38	28.42	28.35	28.41	55893
2/9/2016	12:38 PM	28.39	28.42	28.37	28.37	21487
2/9/2016	12:39 PM	28.4	28.4	28.31	28.4	30043
2/9/2016	12:40 PM	28.46	28.485	28.39	28.4	53260
2/9/2016	12:41 PM	28.45	28.49	28.41	28.465	55529
2/9/2016	12:42 PM	28.52	28.52	28.45	28.46	53508
2/9/2016	12:43 PM	28.46	28.52	28.46	28.52	60002
2/9/2016	12:44 PM	28.47	28.49	28.44	28.47	44453
2/9/2016	12:45 PM	28.42	28.48	28.41	28.46	91390
2/9/2016	12:46 PM	28.48	28.48	28.41	28.42	23995
2/9/2016	12:47 PM	28.47	28.47	28.44	28.47	24534
2/9/2016	12:48 PM	28.43	28.48	28.4	28.47	20034
2/9/2016	12:49 PM	28.54	28.55	28.44	28.44	73179
2/9/2016	12:50 PM	28.57	28.57	28.53	28.54	24836
2/9/2016	12:51 PM	28.59	28.59	28.555	28.56	43839
2/9/2016	12:52 PM	28.47	28.59	28.46	28.58	48783
2/9/2016	12:53 PM	28.52	28.52	28.46	28.47	17272
2/9/2016	12:54 PM	28.55	28.55	28.5	28.51	48846
2/9/2016	12:55 PM	28.52	28.54	28.47	28.54	28281
2/9/2016	12:56 PM	28.57	28.57	28.52	28.52	24503
2/9/2016	12:57 PM	28.59	28.59	28.54	28.56	31060
2/9/2016	12:58 PM	28.56	28.59	28.55	28.59	30466
2/9/2016	12:59 PM	28.55	28.58	28.54	28.56	28326
2/9/2016	1:00 PM	28.57	28.59	28.54	28.55	55264
2/9/2016	1:01 PM	28.56	28.59	28.53	28.57	36617
2/9/2016	1:02 PM	28.6	28.605	28.55	28.56	35095
2/9/2016	1:03 PM	28.635	28.64	28.59	28.61	26696
2/9/2016	1:04 PM	28.61	28.66	28.61	28.63	39251
2/9/2016	1:05 PM	28.62	28.62	28.56	28.61	23288
2/9/2016	1:06 PM	28.63	28.63	28.6	28.61	9333
2/9/2016	1:07 PM	28.57	28.63	28.57	28.63	22716
2/9/2016	1:08 PM	28.64	28.66	28.575	28.575	26595
2/9/2016	1:09 PM	28.61	28.64	28.59	28.64	20054
2/9/2016	1:10 PM	28.66	28.675	28.62	28.62	33072
2/9/2016	1:11 PM	28.68	28.69	28.66	28.66	91544
2/9/2016	1:12 PM	28.65	28.72	28.65	28.69	85948
2/9/2016	1:13 PM	28.71	28.73	28.64	28.66	81532
2/9/2016	1:14 PM	28.73	28.74	28.69	28.71	79277
2/9/2016	1:15 PM	28.74	28.76	28.72	28.735	67442
2/9/2016	1:16 PM	28.735	28.75	28.72	28.75	36607
2/9/2016	1:17 PM	28.75	28.75	28.72	28.73	26796
2/9/2016	1:18 PM	28.78	28.79	28.735	28.75	108153
2/9/2016	1:19 PM	28.85	28.85	28.785	28.785	64072
2/9/2016	1:20 PM	28.76	28.85	28.755	28.85	36040
2/9/2016	1:21 PM	28.78	28.8	28.735	28.76	127664
2/9/2016	1:22 PM	28.71	28.79	28.7	28.78	50884
2/9/2016	1:23 PM	28.6	28.72	28.59	28.715	83781
2/9/2016	1:24 PM	28.64	28.64	28.595	28.6	66800
2/9/2016	1:25 PM	28.64	28.65	28.6	28.64	40045
2/9/2016	1:26 PM	28.67	28.67	28.61	28.64	57202
2/9/2016	1:27 PM	28.69	28.69	28.63	28.66	75646
2/9/2016	1:28 PM	28.65	28.7	28.65	28.69	68810
2/9/2016	1:29 PM	28.65	28.67	28.62	28.64	43950
2/9/2016	1:30 PM	28.65	28.71	28.64	28.66	37248
2/9/2016	1:31 PM	28.56	28.64	28.52	28.64	109233
2/9/2016	1:32 PM	28.48	28.55	28.46	28.55	94526
2/9/2016	1:33 PM	28.47	28.49	28.46	28.48	41369
2/9/2016	1:34 PM	28.41	28.48	28.385	28.48	53645
2/9/2016	1:35 PM	28.47	28.49	28.42	28.42	40997
2/9/2016	1:36 PM	28.52	28.55	28.47	28.48	39147
2/9/2016	1:37 PM	28.58	28.58	28.52	28.52	25850
2/9/2016	1:38 PM	28.68	28.68	28.58	28.58	34687
2/9/2016	1:39 PM	28.69	28.7	28.64	28.68	34020
2/9/2016	1:40 PM	28.67	28.71	28.66	28.69	37730
2/9/2016	1:41 PM	28.69	28.69	28.6	28.68	54741
2/9/2016	1:42 PM	28.63	28.72	28.63	28.685	57119
2/9/2016	1:43 PM	28.65	28.66	28.63	28.63	28567
2/9/2016	1:44 PM	28.62	28.7	28.62	28.66	42832
2/9/2016	1:45 PM	28.51	28.63	28.5	28.63	79298
2/9/2016	1:46 PM	28.57	28.58	28.5	28.51	76139
2/9/2016	1:47 PM	28.57	28.6	28.51	28.56	33877
2/9/2016	1:48 PM	28.47	28.57	28.45	28.56	36457
2/9/2016	1:49 PM	28.61	28.62	28.48	28.48	43100
2/9/2016	1:50 PM	28.62	28.66	28.59	28.61	28015
2/9/2016	1:51 PM	28.63	28.67	28.62	28.64	33567
2/9/2016	1:52 PM	28.6	28.65	28.59	28.63	24892
2/9/2016	1:53 PM	28.59	28.65	28.59	28.6	11979
2/9/2016	1:54 PM	28.64	28.65	28.59	28.62	31648
2/9/2016	1:55 PM	28.51	28.64	28.5	28.64	39588
2/9/2016	1:56 PM	28.49	28.54	28.49	28.52	27174
2/9/2016	1:57 PM	28.48	28.53	28.46	28.49	58631
2/9/2016	1:58 PM	28.41	28.47	28.4	28.47	33917
2/9/2016	1:59 PM	28.36	28.415	28.35	28.41	107366
2/9/2016	2:00 PM	28.46	28.49	28.38	28.38	89760
2/9/2016	2:01 PM	28.43	28.46	28.42	28.45	30101
2/9/2016	2:02 PM	28.38	28.44	28.35	28.44	37397
2/9/2016	2:03 PM	28.38	28.4	28.36	28.38	11864
2/9/2016	2:04 PM	28.41	28.41	28.38	28.38	26769
2/9/2016	2:05 PM	28.41	28.43	28.41	28.415	8715
2/9/2016	2:06 PM	28.265	28.44	28.26	28.41	75132
2/9/2016	2:07 PM	28.18	28.27	28.16	28.26	124117
2/9/2016	2:08 PM	28.15	28.185	28.08	28.18	156256
2/9/2016	2:09 PM	28.11	28.18	28.06	28.14	128587
2/9/2016	2:10 PM	28.08	28.16	28.07	28.105	90424
2/9/2016	2:11 PM	28.13	28.14	28.03	28.07	118419
2/9/2016	2:12 PM	28.22	28.24	28.1	28.12	116429
2/9/2016	2:13 PM	28.18	28.23	28.13	28.225	66467
2/9/2016	2:14 PM	28.2	28.21	28.165	28.185	65760
2/9/2016	2:15 PM	28.17	28.22	28.15	28.2	56702
2/9/2016	2:16 PM	28.09	28.17	28.08	28.17	62691
2/9/2016	2:17 PM	28.205	28.21	28.1	28.1	47941
2/9/2016	2:18 PM	28.17	28.23	28.15	28.2	41609
2/9/2016	2:19 PM	28.21	28.245	28.17	28.18	49543
2/9/2016	2:20 PM	28.2	28.21	28.17	28.21	21579
2/9/2016	2:21 PM	28.16	28.21	28.145	28.19	55460
2/9/2016	2:22 PM	28.22	28.225	28.14	28.17	68321
2/9/2016	2:23 PM	28.2	28.23	28.19	28.21	29814
2/9/2016	2:24 PM	28.22	28.23	28.2	28.21	23226
2/9/2016	2:25 PM	28.28	28.32	28.22	28.22	57200
2/9/2016	2:26 PM	28.27	28.32	28.26	28.29	56078
2/9/2016	2:27 PM	28.38	28.395	28.245	28.27	91981
2/9/2016	2:28 PM	28.34	28.4	28.33	28.39	101385
2/9/2016	2:29 PM	28.35	28.37	28.33	28.35	17907
2/9/2016	2:30 PM	28.34	28.39	28.33	28.35	31433
2/9/2016	2:31 PM	28.28	28.34	28.25	28.34	54044
2/9/2016	2:32 PM	28.22	28.31	28.22	28.29	34403
2/9/2016	2:33 PM	28.16	28.24	28.15	28.22	62878
2/9/2016	2:34 PM	28.21	28.22	28.15	28.17	46015
2/9/2016	2:35 PM	28.19	28.24	28.17	28.21	47152
2/9/2016	2:36 PM	28.11	28.2	28.095	28.19	61788
2/9/2016	2:37 PM	28.04	28.12	28.03	28.11	51721
2/9/2016	2:38 PM	27.98	28.04	27.955	28.04	85984
2/9/2016	2:39 PM	27.9	27.98	27.89	27.98	63310
2/9/2016	2:40 PM	27.88	27.97	27.87	27.91	116763
2/9/2016	2:41 PM	27.96	27.99	27.89	27.89	64831
2/9/2016	2:42 PM	27.9	27.97	27.88	27.95	72982
2/9/2016	2:43 PM	27.88	27.93	27.875	27.895	57393
2/9/2016	2:44 PM	27.77	27.87	27.765	27.87	102884
2/9/2016	2:45 PM	27.73	27.78	27.695	27.78	165818
2/9/2016	2:46 PM	27.79	27.85	27.72	27.72	136510
2/9/2016	2:47 PM	27.86	27.86	27.785	27.79	74897
2/9/2016	2:48 PM	27.87	27.88	27.82	27.86	54676
2/9/2016	2:49 PM	27.88	27.92	27.84	27.88	73296
2/9/2016	2:50 PM	27.91	27.94	27.87	27.88	101616
2/9/2016	2:51 PM	27.91	27.935	27.89	27.91	32382
2/9/2016	2:52 PM	27.87	27.94	27.87	27.9	43498
2/9/2016	2:53 PM	27.8	27.88	27.78	27.87	39532
2/9/2016	2:54 PM	27.78	27.83	27.77	27.8	85135
2/9/2016	2:55 PM	27.76	27.79	27.75	27.79	27257
2/9/2016	2:56 PM	27.76	27.82	27.75	27.75	24540
2/9/2016	2:57 PM	27.86	27.86	27.74	27.75	63261
2/9/2016	2:58 PM	27.82	27.86	27.77	27.85	48208
2/9/2016	2:59 PM	27.75	27.81	27.74	27.8	62869
2/9/2016	3:00 PM	27.77	27.78	27.72	27.74	58506
2/9/2016	3:01 PM	27.74	27.775	27.7	27.76	100260
2/9/2016	3:02 PM	27.68	27.75	27.68	27.74	38065
2/9/2016	3:03 PM	27.61	27.67	27.59	27.67	99746
2/9/2016	3:04 PM	27.65	27.7	27.61	27.61	76105
2/9/2016	3:05 PM	27.62	27.66	27.6	27.66	79527
2/9/2016	3:06 PM	27.57	27.65	27.555	27.615	117943
2/9/2016	3:07 PM	27.52	27.6	27.5	27.58	120342
2/9/2016	3:08 PM	27.32	27.53	27.3	27.53	163038
2/9/2016	3:09 PM	27.38	27.435	27.31	27.31	123753
2/9/2016	3:10 PM	27.45	27.49	27.33	27.38	173076
2/9/2016	3:11 PM	27.52	27.56	27.44	27.45	90975
2/9/2016	3:12 PM	27.51	27.54	27.48	27.52	67502
2/9/2016	3:13 PM	27.53	27.57	27.45	27.51	56248
2/9/2016	3:14 PM	27.38	27.54	27.35	27.53	120855
2/9/2016	3:15 PM	27.4	27.43	27.34	27.38	79648
2/9/2016	3:16 PM	27.41	27.44	27.33	27.4	57086
2/9/2016	3:17 PM	27.45	27.49	27.4	27.41	76903
2/9/2016	3:18 PM	27.49	27.495	27.43	27.45	29792
2/9/2016	3:19 PM	27.63	27.67	27.5	27.5	174193
2/9/2016	3:20 PM	27.68	27.69	27.56	27.64	165671
2/9/2016	3:21 PM	27.64	27.76	27.64	27.685	129306
2/9/2016	3:22 PM	27.61	27.66	27.58	27.65	97595
2/9/2016	3:23 PM	27.62	27.66	27.59	27.59	98941
2/9/2016	3:24 PM	27.66	27.7	27.62	27.62	116957
2/9/2016	3:25 PM	27.73	27.74	27.595	27.65	93233
2/9/2016	3:26 PM	27.73	27.77	27.715	27.72	73444
2/9/2016	3:27 PM	27.71	27.77	27.69	27.72	64503
2/9/2016	3:28 PM	27.74	27.76	27.66	27.71	46825
2/9/2016	3:29 PM	27.83	27.86	27.73	27.73	114616
2/9/2016	3:30 PM	27.79	27.83	27.75	27.83	68391
2/9/2016	3:31 PM	27.7	27.8	27.65	27.795	57555
2/9/2016	3:32 PM	27.73	27.73	27.63	27.71	63900
2/9/2016	3:33 PM	27.74	27.79	27.7	27.74	95046
2/9/2016	3:34 PM	27.77	27.8	27.72	27.73	51803
2/9/2016	3:35 PM	27.74	27.81	27.73	27.78	39167
2/9/2016	3:36 PM	27.65	27.75	27.63	27.74	96250
2/9/2016	3:37 PM	27.6	27.71	27.59	27.645	71448
2/9/2016	3:38 PM	27.55	27.62	27.54	27.6	63088
2/9/2016	3:39 PM	27.64	27.67	27.53	27.55	68263
2/9/2016	3:40 PM	27.67	27.7	27.63	27.64	99064
2/9/2016	3:41 PM	27.71	27.715	27.65	27.675	46996
2/9/2016	3:42 PM	27.79	27.81	27.7	27.71	46336
2/9/2016	3:43 PM	27.915	27.92	27.74	27.79	127896
2/9/2016	3:44 PM	28.02	28.05	27.915	27.915	91902
2/9/2016	3:45 PM	27.9	28.01	27.86	28.01	94866
2/9/2016	3:46 PM	27.97	27.98	27.9	27.91	73361
2/9/2016	3:47 PM	27.93	27.97	27.9	27.97	66090
2/9/2016	3:48 PM	27.89	27.97	27.835	27.935	69596
2/9/2016	3:49 PM	27.93	27.96	27.89	27.89	49936
2/9/2016	3:50 PM	27.92	27.93	27.86	27.93	56875
2/9/2016	3:51 PM	27.86	27.93	27.86	27.92	50164
2/9/2016	3:52 PM	27.83	27.9	27.825	27.87	66716
2/9/2016	3:53 PM	27.89	27.91	27.83	27.84	32485
2/9/2016	3:54 PM	27.87	27.89	27.85	27.87	27943
2/9/2016	3:55 PM	27.88	27.9	27.86	27.88	38149
2/9/2016	3:56 PM	27.94	27.96	27.885	27.885	52059
2/9/2016	3:57 PM	27.91	27.985	27.9	27.94	32805
2/9/2016	3:58 PM	27.84	27.905	27.79	27.905	54571
2/9/2016	3:59 PM	27.885	27.885	27.835	27.85	60461
2/9/2016	4:00 PM	27.85	27.95	27.85	27.88	83052
2/10/2016	9:31 AM	27.39	27.4	27.29	27.38	161511
2/10/2016	9:32 AM	27.45	27.53	27.4	27.4	228485
2/10/2016	9:33 AM	27.38	27.49	27.29	27.46	193609
2/10/2016	9:34 AM	27.44	27.46	27.32	27.37	214833
2/10/2016	9:35 AM	27.52	27.52	27.39	27.45	137144
2/10/2016	9:36 AM	27.59	27.63	27.52	27.52	155570
2/10/2016	9:37 AM	27.5	27.59	27.46	27.58	167683
2/10/2016	9:38 AM	27.54	27.56	27.455	27.52	78927
2/10/2016	9:39 AM	27.53	27.57	27.49	27.54	145715
2/10/2016	9:40 AM	27.59	27.59	27.51	27.53	94896
2/10/2016	9:41 AM	27.46	27.6	27.46	27.58	117685
2/10/2016	9:42 AM	27.54	27.58	27.44	27.47	174324
2/10/2016	9:43 AM	27.62	27.63	27.55	27.55	156774
2/10/2016	9:44 AM	27.72	27.725	27.62	27.62	135453
2/10/2016	9:45 AM	27.71	27.74	27.68	27.71	137926
2/10/2016	9:46 AM	27.67	27.72	27.65	27.7	85494
2/10/2016	9:47 AM	27.69	27.7	27.65	27.67	64797
2/10/2016	9:48 AM	27.61	27.72	27.59	27.7	99636
2/10/2016	9:49 AM	27.55	27.64	27.55	27.61	94880
2/10/2016	9:50 AM	27.48	27.59	27.465	27.56	105359
2/10/2016	9:51 AM	27.52	27.55	27.48	27.49	72696
2/10/2016	9:52 AM	27.47	27.56	27.47	27.52	54834
2/10/2016	9:53 AM	27.49	27.53	27.45	27.46	68667
2/10/2016	9:54 AM	27.47	27.51	27.45	27.5	81871
2/10/2016	9:55 AM	27.39	27.48	27.36	27.465	132127
2/10/2016	9:56 AM	27.33	27.38	27.32	27.38	147735
2/10/2016	9:57 AM	27.36	27.37	27.32	27.32	83155
2/10/2016	9:58 AM	27.37	27.42	27.35	27.35	93657
2/10/2016	9:59 AM	27.38	27.4	27.33	27.37	99304
2/10/2016	10:00 AM	27.36	27.39	27.33	27.36	118041
2/10/2016	10:01 AM	27.29	27.35	27.29	27.34	171873
2/10/2016	10:02 AM	27.34	27.36	27.28	27.28	125907
2/10/2016	10:03 AM	27.42	27.46	27.32	27.34	156060
2/10/2016	10:04 AM	27.38	27.44	27.37	27.43	101421
2/10/2016	10:05 AM	27.39	27.41	27.32	27.37	72909
2/10/2016	10:06 AM	27.39	27.4	27.32	27.39	65210
2/10/2016	10:07 AM	27.41	27.42	27.35	27.39	60735
2/10/2016	10:08 AM	27.45	27.48	27.38	27.41	98850
2/10/2016	10:09 AM	27.51	27.51	27.42	27.45	87375
2/10/2016	10:10 AM	27.43	27.51	27.42	27.5	48046
2/10/2016	10:11 AM	27.38	27.43	27.32	27.43	66824
2/10/2016	10:12 AM	27.32	27.38	27.31	27.38	53771
2/10/2016	10:13 AM	27.38	27.39	27.33	27.33	91648
2/10/2016	10:14 AM	27.36	27.38	27.34	27.37	80034
2/10/2016	10:15 AM	27.35	27.36	27.3	27.35	135619
2/10/2016	10:16 AM	27.33	27.37	27.31	27.35	52585
2/10/2016	10:17 AM	27.33	27.38	27.29	27.33	74717
2/10/2016	10:18 AM	27.29	27.38	27.29	27.32	96576
2/10/2016	10:19 AM	27.21	27.29	27.2	27.29	139921
2/10/2016	10:20 AM	27.2	27.23	27.19	27.21	137706
2/10/2016	10:21 AM	27.21	27.25	27.16	27.2	125655
2/10/2016	10:22 AM	27.22	27.23	27.19	27.2	54544
2/10/2016	10:23 AM	27.15	27.21	27.14	27.21	59976
2/10/2016	10:24 AM	27.14	27.16	27.12	27.15	30064
2/10/2016	10:25 AM	27.07	27.16	27.07	27.15	104306
2/10/2016	10:26 AM	27.08	27.09	27.055	27.06	98785
2/10/2016	10:27 AM	27.16	27.16	27.09	27.09	81083
2/10/2016	10:28 AM	27.17	27.17	27.13	27.15	42209
2/10/2016	10:29 AM	27.201	27.201	27.115	27.16	90716
2/10/2016	10:30 AM	27.14	27.23	27.14	27.2	55419
2/10/2016	10:31 AM	27.03	27.14	27	27.135	286893
2/10/2016	10:32 AM	26.99	27.1	26.99	27.03	152056
2/10/2016	10:33 AM	26.89	27	26.88	26.99	308765
2/10/2016	10:34 AM	26.9	26.95	26.84	26.9	142537
2/10/2016	10:35 AM	26.93	26.96	26.88	26.89	123750
2/10/2016	10:36 AM	27.04	27.04	26.94	26.94	65879
2/10/2016	10:37 AM	27.07	27.095	26.98	27.03	175334
2/10/2016	10:38 AM	27.035	27.08	26.975	27.08	97601
2/10/2016	10:39 AM	27.05	27.085	27.04	27.04	90940
2/10/2016	10:40 AM	27.07	27.12	27.04	27.06	135822
2/10/2016	10:41 AM	27.13	27.17	27.07	27.08	86729
2/10/2016	10:42 AM	27.13	27.14	27.11	27.12	36025
2/10/2016	10:43 AM	27.23	27.23	27.11	27.13	97971
2/10/2016	10:44 AM	27.25	27.26	27.21	27.23	107384
2/10/2016	10:45 AM	27.22	27.26	27.2	27.26	41797
2/10/2016	10:46 AM	27.25	27.26	27.17	27.215	87784
2/10/2016	10:47 AM	27.22	27.29	27.22	27.26	170511
2/10/2016	10:48 AM	27.19	27.26	27.19	27.22	43686
2/10/2016	10:49 AM	27.13	27.22	27.125	27.19	94595
2/10/2016	10:50 AM	27.12	27.18	27.12	27.14	49200
2/10/2016	10:51 AM	27.17	27.22	27.13	27.13	71214
2/10/2016	10:52 AM	27.22	27.22	27.15	27.16	44488
2/10/2016	10:53 AM	27.2	27.2	27.16	27.2	38066
2/10/2016	10:54 AM	27.31	27.32	27.17	27.19	129276
2/10/2016	10:55 AM	27.29	27.37	27.27	27.31	160492
2/10/2016	10:56 AM	27.39	27.39	27.26	27.27	72580
2/10/2016	10:57 AM	27.39	27.47	27.34	27.39	172873
2/10/2016	10:58 AM	27.33	27.38	27.28	27.38	138626
2/10/2016	10:59 AM	27.39	27.41	27.32	27.32	120454
2/10/2016	11:00 AM	27.36	27.41	27.35	27.375	79962
2/10/2016	11:01 AM	27.43	27.43	27.33	27.35	273889
2/10/2016	11:02 AM	27.44	27.47	27.33	27.43	147916
2/10/2016	11:03 AM	27.44	27.5	27.42	27.45	120074
2/10/2016	11:04 AM	27.41	27.48	27.4	27.43	116394
2/10/2016	11:05 AM	27.41	27.42	27.35	27.4	90168
2/10/2016	11:06 AM	27.37	27.405	27.34	27.405	69120
2/10/2016	11:07 AM	27.43	27.46	27.37	27.37	97817
2/10/2016	11:08 AM	27.46	27.46	27.4	27.43	98744
2/10/2016	11:09 AM	27.54	27.58	27.43	27.46	199034
2/10/2016	11:10 AM	27.49	27.58	27.47	27.55	122581
2/10/2016	11:11 AM	27.49	27.54	27.47	27.49	90019
2/10/2016	11:12 AM	27.47	27.52	27.44	27.5	60223
2/10/2016	11:13 AM	27.39	27.49	27.39	27.47	62212
2/10/2016	11:14 AM	27.44	27.48	27.38	27.38	87103
2/10/2016	11:15 AM	27.42	27.46	27.41	27.45	71124
2/10/2016	11:16 AM	27.46	27.51	27.41	27.43	96551
2/10/2016	11:17 AM	27.55	27.55	27.47	27.47	130219
2/10/2016	11:18 AM	27.5	27.55	27.48	27.55	69855
2/10/2016	11:19 AM	27.45	27.53	27.45	27.51	49703
2/10/2016	11:20 AM	27.36	27.47	27.325	27.45	111500
2/10/2016	11:21 AM	27.37	27.39	27.34	27.36	53263
2/10/2016	11:22 AM	27.4	27.41	27.35	27.35	41413
2/10/2016	11:23 AM	27.35	27.39	27.34	27.39	67186
2/10/2016	11:24 AM	27.33	27.38	27.33	27.36	88542
2/10/2016	11:25 AM	27.32	27.36	27.27	27.34	104373
2/10/2016	11:26 AM	27.39	27.4	27.32	27.32	52810
2/10/2016	11:27 AM	27.47	27.485	27.38	27.38	81345
2/10/2016	11:28 AM	27.48	27.51	27.46	27.46	68077
2/10/2016	11:29 AM	27.55	27.57	27.47	27.47	64207
2/10/2016	11:30 AM	27.545	27.56	27.53	27.55	49239
2/10/2016	11:31 AM	27.55	27.56	27.52	27.54	54658
2/10/2016	11:32 AM	27.5	27.55	27.49	27.55	26004
2/10/2016	11:33 AM	27.52	27.565	27.5	27.5	84163
2/10/2016	11:34 AM	27.51	27.54	27.5	27.525	76001
2/10/2016	11:35 AM	27.59	27.59	27.52	27.52	91109
2/10/2016	11:36 AM	27.6	27.61	27.58	27.59	71299
2/10/2016	11:37 AM	27.6	27.61	27.57	27.61	43675
2/10/2016	11:38 AM	27.67	27.68	27.6	27.6	183319
2/10/2016	11:39 AM	27.68	27.72	27.67	27.67	108848
2/10/2016	11:40 AM	27.7	27.73	27.68	27.68	152785
2/10/2016	11:41 AM	27.79	27.82	27.7	27.7	146000
2/10/2016	11:42 AM	27.75	27.79	27.745	27.79	77083
2/10/2016	11:43 AM	27.71	27.78	27.7	27.745	53974
2/10/2016	11:44 AM	27.71	27.72	27.69	27.7	37726
2/10/2016	11:45 AM	27.7	27.75	27.7	27.71	38644
2/10/2016	11:46 AM	27.7	27.73	27.69	27.705	35565
2/10/2016	11:47 AM	27.67	27.71	27.65	27.7	54044
2/10/2016	11:48 AM	27.64	27.7	27.63	27.66	60668
2/10/2016	11:49 AM	27.56	27.65	27.56	27.64	75230
2/10/2016	11:50 AM	27.51	27.57	27.49	27.56	92991
2/10/2016	11:51 AM	27.58	27.61	27.53	27.53	70768
2/10/2016	11:52 AM	27.62	27.63	27.58	27.58	27530
2/10/2016	11:53 AM	27.57	27.61	27.54	27.61	34282
2/10/2016	11:54 AM	27.49	27.57	27.47	27.57	75132
2/10/2016	11:55 AM	27.54	27.57	27.5	27.5	54558
2/10/2016	11:56 AM	27.48	27.55	27.46	27.55	43217
2/10/2016	11:57 AM	27.47	27.51	27.45	27.48	98219
2/10/2016	11:58 AM	27.48	27.49	27.415	27.46	56999
2/10/2016	11:59 AM	27.51	27.52	27.46	27.48	48724
2/10/2016	12:00 PM	27.53	27.56	27.505	27.505	58721
2/10/2016	12:01 PM	27.5	27.53	27.48	27.52	33406
2/10/2016	12:02 PM	27.6	27.6	27.49	27.49	47185
2/10/2016	12:03 PM	27.59	27.615	27.56	27.6	61660
2/10/2016	12:04 PM	27.56	27.62	27.55	27.6	48629
2/10/2016	12:05 PM	27.64	27.64	27.56	27.57	58557
2/10/2016	12:06 PM	27.65	27.66	27.625	27.64	46368
2/10/2016	12:07 PM	27.69	27.735	27.65	27.65	53153
2/10/2016	12:08 PM	27.68	27.73	27.68	27.7	37439
2/10/2016	12:09 PM	27.66	27.7	27.66	27.69	28687
2/10/2016	12:10 PM	27.55	27.65	27.54	27.65	75893
2/10/2016	12:11 PM	27.53	27.59	27.53	27.55	44897
2/10/2016	12:12 PM	27.51	27.55	27.51	27.54	24030
2/10/2016	12:13 PM	27.55	27.55	27.51	27.52	45973
2/10/2016	12:14 PM	27.6	27.61	27.53	27.55	22620
2/10/2016	12:15 PM	27.63	27.63	27.59	27.6	25752
2/10/2016	12:16 PM	27.7	27.72	27.62	27.63	81147
2/10/2016	12:17 PM	27.65	27.69	27.63	27.69	14064
2/10/2016	12:18 PM	27.72	27.72	27.66	27.66	28692
2/10/2016	12:19 PM	27.68	27.74	27.665	27.72	23144
2/10/2016	12:20 PM	27.62	27.69	27.615	27.68	38839
2/10/2016	12:21 PM	27.57	27.62	27.56	27.62	41201
2/10/2016	12:22 PM	27.47	27.56	27.46	27.56	70180
2/10/2016	12:23 PM	27.49	27.49	27.44	27.47	37130
2/10/2016	12:24 PM	27.54	27.55	27.47	27.48	38786
2/10/2016	12:25 PM	27.54	27.55	27.49	27.54	46157
2/10/2016	12:26 PM	27.54	27.55	27.51	27.54	32950
2/10/2016	12:27 PM	27.55	27.59	27.52	27.54	50065
2/10/2016	12:28 PM	27.51	27.56	27.49	27.56	32571
2/10/2016	12:29 PM	27.51	27.52	27.47	27.51	38740
2/10/2016	12:30 PM	27.45	27.52	27.44	27.52	51554
2/10/2016	12:31 PM	27.51	27.51	27.42	27.45	42483
2/10/2016	12:32 PM	27.47	27.51	27.45	27.5	22265
2/10/2016	12:33 PM	27.52	27.53	27.46	27.47	35239
2/10/2016	12:34 PM	27.5	27.53	27.49	27.52	17995
2/10/2016	12:35 PM	27.57	27.59	27.49	27.5	19177
2/10/2016	12:36 PM	27.51	27.56	27.51	27.56	31082
2/10/2016	12:37 PM	27.48	27.52	27.445	27.51	59813
2/10/2016	12:38 PM	27.44	27.5	27.44	27.49	56262
2/10/2016	12:39 PM	27.42	27.46	27.42	27.43	38637
2/10/2016	12:40 PM	27.43	27.46	27.4	27.42	73274
2/10/2016	12:41 PM	27.43	27.43	27.41	27.415	31939
2/10/2016	12:42 PM	27.41	27.45	27.4	27.41	29490
2/10/2016	12:43 PM	27.4	27.41	27.345	27.4	41317
2/10/2016	12:44 PM	27.41	27.44	27.37	27.39	44579
2/10/2016	12:45 PM	27.43	27.44	27.41	27.42	20648
2/10/2016	12:46 PM	27.45	27.46	27.43	27.43	21419
2/10/2016	12:47 PM	27.48	27.49	27.45	27.45	73019
2/10/2016	12:48 PM	27.51	27.52	27.47	27.49	46202
2/10/2016	12:49 PM	27.45	27.52	27.45	27.5	18824
2/10/2016	12:50 PM	27.44	27.49	27.44	27.45	32469
2/10/2016	12:51 PM	27.43	27.45	27.41	27.45	48022
2/10/2016	12:52 PM	27.43	27.44	27.42	27.42	15908
2/10/2016	12:53 PM	27.47	27.48	27.41	27.43	23122
2/10/2016	12:54 PM	27.44	27.48	27.44	27.46	17474
2/10/2016	12:55 PM	27.43	27.44	27.41	27.44	30460
2/10/2016	12:56 PM	27.48	27.495	27.42	27.42	89820
2/10/2016	12:57 PM	27.48	27.5	27.455	27.47	37710
2/10/2016	12:58 PM	27.45	27.49	27.44	27.48	16341
2/10/2016	12:59 PM	27.41	27.44	27.405	27.44	30876
2/10/2016	1:00 PM	27.35	27.4	27.32	27.4	56373
2/10/2016	1:01 PM	27.36	27.37	27.33	27.35	34032
2/10/2016	1:02 PM	27.375	27.41	27.34	27.35	44470
2/10/2016	1:03 PM	27.38	27.39	27.35	27.375	49800
2/10/2016	1:04 PM	27.35	27.43	27.34	27.39	44838
2/10/2016	1:05 PM	27.33	27.36	27.32	27.35	46355
2/10/2016	1:06 PM	27.37	27.37	27.33	27.33	29370
2/10/2016	1:07 PM	27.38	27.39	27.35	27.37	22297
2/10/2016	1:08 PM	27.4	27.41	27.38	27.39	15547
2/10/2016	1:09 PM	27.4	27.44	27.35	27.38	24913
2/10/2016	1:10 PM	27.445	27.46	27.4	27.41	36908
2/10/2016	1:11 PM	27.44	27.46	27.43	27.45	15930
2/10/2016	1:12 PM	27.43	27.45	27.42	27.45	38133
2/10/2016	1:13 PM	27.4	27.43	27.39	27.43	13172
2/10/2016	1:14 PM	27.47	27.47	27.4	27.4	10968
2/10/2016	1:15 PM	27.48	27.49	27.46	27.46	30223
2/10/2016	1:16 PM	27.49	27.49	27.44	27.48	17642
2/10/2016	1:17 PM	27.47	27.5	27.47	27.49	9988
2/10/2016	1:18 PM	27.45	27.47	27.44	27.45	10960
2/10/2016	1:19 PM	27.44	27.48	27.43	27.45	27717
2/10/2016	1:20 PM	27.4	27.44	27.4	27.43	16251
2/10/2016	1:21 PM	27.34	27.4	27.33	27.4	20476
2/10/2016	1:22 PM	27.34	27.35	27.32	27.34	23270
2/10/2016	1:23 PM	27.38	27.4	27.34	27.34	37421
2/10/2016	1:24 PM	27.38	27.4	27.375	27.375	9224
2/10/2016	1:25 PM	27.425	27.43	27.37	27.38	14139
2/10/2016	1:26 PM	27.42	27.42	27.39	27.42	30587
2/10/2016	1:27 PM	27.49	27.51	27.42	27.43	57152
2/10/2016	1:28 PM	27.52	27.52	27.48	27.49	51191
2/10/2016	1:29 PM	27.52	27.54	27.5	27.51	29667
2/10/2016	1:30 PM	27.5	27.52	27.48	27.52	32525
2/10/2016	1:31 PM	27.51	27.51	27.48	27.5	12357
2/10/2016	1:32 PM	27.53	27.54	27.49	27.5	20836
2/10/2016	1:33 PM	27.54	27.55	27.52	27.52	18417
2/10/2016	1:34 PM	27.56	27.57	27.53	27.54	46962
2/10/2016	1:35 PM	27.57	27.58	27.55	27.555	18318
2/10/2016	1:36 PM	27.53	27.56	27.52	27.56	22527
2/10/2016	1:37 PM	27.51	27.53	27.505	27.53	8333
2/10/2016	1:38 PM	27.48	27.53	27.48	27.53	24961
2/10/2016	1:39 PM	27.48	27.49	27.47	27.49	11057
2/10/2016	1:40 PM	27.5	27.5	27.47	27.49	17715
2/10/2016	1:41 PM	27.47	27.5	27.47	27.49	23105
2/10/2016	1:42 PM	27.39	27.47	27.39	27.47	24071
2/10/2016	1:43 PM	27.43	27.44	27.39	27.39	50641
2/10/2016	1:44 PM	27.44	27.44	27.41	27.43	30037
2/10/2016	1:45 PM	27.36	27.44	27.36	27.44	68551
2/10/2016	1:46 PM	27.38	27.38	27.35	27.36	38472
2/10/2016	1:47 PM	27.38	27.4	27.36	27.375	19254
2/10/2016	1:48 PM	27.35	27.39	27.35	27.38	11471
2/10/2016	1:49 PM	27.37	27.38	27.35	27.35	34818
2/10/2016	1:50 PM	27.39	27.4	27.38	27.38	11124
2/10/2016	1:51 PM	27.46	27.465	27.39	27.39	25287
2/10/2016	1:52 PM	27.45	27.49	27.44	27.45	29140
2/10/2016	1:53 PM	27.45	27.45	27.44	27.45	9810
2/10/2016	1:54 PM	27.49	27.5	27.44	27.45	17954
2/10/2016	1:55 PM	27.49	27.51	27.46	27.48	58242
2/10/2016	1:56 PM	27.53	27.54	27.49	27.49	28540
2/10/2016	1:57 PM	27.51	27.53	27.48	27.53	41036
2/10/2016	1:58 PM	27.5	27.51	27.47	27.51	29059
2/10/2016	1:59 PM	27.48	27.5	27.47	27.5	5505
2/10/2016	2:00 PM	27.48	27.5	27.48	27.48	13352
2/10/2016	2:01 PM	27.46	27.48	27.45	27.47	9579
2/10/2016	2:02 PM	27.41	27.45	27.39	27.45	15170
2/10/2016	2:03 PM	27.43	27.47	27.42	27.42	34737
2/10/2016	2:04 PM	27.39	27.43	27.39	27.42	23871
2/10/2016	2:05 PM	27.45	27.46	27.395	27.395	37610
2/10/2016	2:06 PM	27.4	27.44	27.4	27.44	29226
2/10/2016	2:07 PM	27.38	27.4	27.35	27.4	69604
2/10/2016	2:08 PM	27.39	27.4	27.37	27.37	13613
2/10/2016	2:09 PM	27.42	27.44	27.4	27.4	22166
2/10/2016	2:10 PM	27.41	27.43	27.41	27.42	19808
2/10/2016	2:11 PM	27.37	27.41	27.36	27.41	67021
2/10/2016	2:12 PM	27.33	27.38	27.33	27.38	17918
2/10/2016	2:13 PM	27.385	27.39	27.33	27.33	12474
2/10/2016	2:14 PM	27.38	27.38	27.35	27.38	18008
2/10/2016	2:15 PM	27.37	27.42	27.37	27.38	36523
2/10/2016	2:16 PM	27.38	27.4	27.35	27.36	35210
2/10/2016	2:17 PM	27.43	27.45	27.4	27.4	55720
2/10/2016	2:18 PM	27.44	27.45	27.42	27.43	37046
2/10/2016	2:19 PM	27.43	27.445	27.42	27.44	46428
2/10/2016	2:20 PM	27.37	27.43	27.36	27.43	29905
2/10/2016	2:21 PM	27.4	27.4	27.37	27.37	57787
2/10/2016	2:22 PM	27.4	27.43	27.39	27.41	14978
2/10/2016	2:23 PM	27.44	27.44	27.39	27.4	13841
2/10/2016	2:24 PM	27.43	27.45	27.43	27.43	20919
2/10/2016	2:25 PM	27.44	27.44	27.41	27.44	18599
2/10/2016	2:26 PM	27.5	27.5	27.45	27.45	20215
2/10/2016	2:27 PM	27.5	27.53	27.49	27.5	17686
2/10/2016	2:28 PM	27.49	27.5	27.46	27.49	17423
2/10/2016	2:29 PM	27.44	27.49	27.42	27.49	22775
2/10/2016	2:30 PM	27.42	27.44	27.39	27.44	20577
2/10/2016	2:31 PM	27.36	27.43	27.345	27.42	26171
2/10/2016	2:32 PM	27.28	27.36	27.24	27.36	123504
2/10/2016	2:33 PM	27.31	27.34	27.29	27.29	43898
2/10/2016	2:34 PM	27.36	27.36	27.3	27.3	29341
2/10/2016	2:35 PM	27.34	27.38	27.32	27.38	8767
2/10/2016	2:36 PM	27.38	27.38	27.33	27.35	23383
2/10/2016	2:37 PM	27.39	27.405	27.35	27.385	25078
2/10/2016	2:38 PM	27.39	27.39	27.35	27.39	13259
2/10/2016	2:39 PM	27.42	27.42	27.37	27.4	32448
2/10/2016	2:40 PM	27.465	27.48	27.41	27.43	70215
2/10/2016	2:41 PM	27.49	27.52	27.46	27.465	72265
2/10/2016	2:42 PM	27.52	27.54	27.5	27.5	20152
2/10/2016	2:43 PM	27.56	27.58	27.53	27.53	37275
2/10/2016	2:44 PM	27.53	27.58	27.52	27.57	44542
2/10/2016	2:45 PM	27.52	27.54	27.5	27.525	37043
2/10/2016	2:46 PM	27.55	27.57	27.5	27.52	61344
2/10/2016	2:47 PM	27.58	27.63	27.57	27.57	93549
2/10/2016	2:48 PM	27.58	27.63	27.57	27.585	42568
2/10/2016	2:49 PM	27.65	27.65	27.54	27.58	41088
2/10/2016	2:50 PM	27.65	27.66	27.63	27.65	40918
2/10/2016	2:51 PM	27.67	27.67	27.64	27.66	37736
2/10/2016	2:52 PM	27.64	27.67	27.58	27.67	65237
2/10/2016	2:53 PM	27.61	27.64	27.6	27.63	24721
2/10/2016	2:54 PM	27.58	27.61	27.52	27.61	58829
2/10/2016	2:55 PM	27.57	27.62	27.57	27.58	36225
2/10/2016	2:56 PM	27.55	27.58	27.52	27.57	36058
2/10/2016	2:57 PM	27.6	27.6	27.53	27.55	33569
2/10/2016	2:58 PM	27.58	27.61	27.54	27.6	50553
2/10/2016	2:59 PM	27.55	27.57	27.54	27.57	40023
2/10/2016	3:00 PM	27.63	27.68	27.56	27.56	36238
2/10/2016	3:01 PM	27.6	27.64	27.58	27.63	42540
2/10/2016	3:02 PM	27.47	27.6	27.42	27.6	130070
2/10/2016	3:03 PM	27.48	27.54	27.48	27.48	21335
2/10/2016	3:04 PM	27.39	27.47	27.375	27.47	71934
2/10/2016	3:05 PM	27.31	27.41	27.31	27.38	53774
2/10/2016	3:06 PM	27.38	27.38	27.3	27.3	29704
2/10/2016	3:07 PM	27.34	27.36	27.27	27.36	90761
2/10/2016	3:08 PM	27.38	27.39	27.32	27.32	85142
2/10/2016	3:09 PM	27.38	27.4	27.36	27.38	33165
2/10/2016	3:10 PM	27.43	27.43	27.38	27.38	27002
2/10/2016	3:11 PM	27.41	27.43	27.385	27.43	29006
2/10/2016	3:12 PM	27.37	27.4	27.36	27.4	59973
2/10/2016	3:13 PM	27.43	27.44	27.37	27.37	26764
2/10/2016	3:14 PM	27.42	27.47	27.42	27.44	33828
2/10/2016	3:15 PM	27.54	27.55	27.42	27.42	124389
2/10/2016	3:16 PM	27.56	27.56	27.49	27.55	28562
2/10/2016	3:17 PM	27.7	27.71	27.52	27.55	90140
2/10/2016	3:18 PM	27.7	27.76	27.67	27.7	99072
2/10/2016	3:19 PM	27.77	27.77	27.71	27.71	70846
2/10/2016	3:20 PM	27.75	27.81	27.71	27.77	95586
2/10/2016	3:21 PM	27.74	27.76	27.675	27.76	77088
2/10/2016	3:22 PM	27.69	27.75	27.69	27.73	45765
2/10/2016	3:23 PM	27.68	27.7	27.63	27.695	89242
2/10/2016	3:24 PM	27.76	27.77	27.69	27.69	44607
2/10/2016	3:25 PM	27.69	27.76	27.67	27.76	73016
2/10/2016	3:26 PM	27.7	27.74	27.69	27.7	25805
2/10/2016	3:27 PM	27.65	27.7	27.64	27.7	21842
2/10/2016	3:28 PM	27.74	27.75	27.65	27.65	38102
2/10/2016	3:29 PM	27.81	27.81	27.71	27.74	50957
2/10/2016	3:30 PM	27.87	27.88	27.8	27.8	130364
2/10/2016	3:31 PM	27.87	27.88	27.81	27.86	71890
2/10/2016	3:32 PM	27.83	27.94	27.8	27.88	90616
2/10/2016	3:33 PM	27.83	27.89	27.79	27.83	71095
2/10/2016	3:34 PM	27.85	27.89	27.81	27.82	61440
2/10/2016	3:35 PM	27.86	27.9	27.84	27.86	64787
2/10/2016	3:36 PM	27.9	27.92	27.85	27.85	60647
2/10/2016	3:37 PM	28	28.01	27.89	27.9	115922
2/10/2016	3:38 PM	28.04	28.05	27.95	27.995	104304
2/10/2016	3:39 PM	27.99	28.06	27.981	28.035	58003
2/10/2016	3:40 PM	28.04	28.04	27.96	27.98	61362
2/10/2016	3:41 PM	28.09	28.09	27.99	28.045	100176
2/10/2016	3:42 PM	28.1	28.12	28.05	28.09	73186
2/10/2016	3:43 PM	28.02	28.1	28	28.1	94346
2/10/2016	3:44 PM	28.01	28.08	28	28.03	76869
2/10/2016	3:45 PM	27.94	28.03	27.94	28.01	51393
2/10/2016	3:46 PM	28	28.01	27.87	27.95	91760
2/10/2016	3:47 PM	28.01	28.06	27.98	27.99	29817
2/10/2016	3:48 PM	28.02	28.04	27.98	28.01	22950
2/10/2016	3:49 PM	28	28.02	27.92	28.01	45095
2/10/2016	3:50 PM	28.01	28.04	27.97	28.01	71182
2/10/2016	3:51 PM	28.08	28.09	28.02	28.02	47283
2/10/2016	3:52 PM	28.07	28.1	28.035	28.09	43385
2/10/2016	3:53 PM	28.06	28.08	28.02	28.07	20785
2/10/2016	3:54 PM	28.08	28.12	28.04	28.08	45932
2/10/2016	3:55 PM	28.08	28.08	28.01	28.075	39267
2/10/2016	3:56 PM	28.035	28.085	28.03	28.08	57478
2/10/2016	3:57 PM	28.08	28.09	28.02	28.03	20915
2/10/2016	3:58 PM	28.08	28.08	28.02	28.07	28168
2/10/2016	3:59 PM	28.1	28.125	28.07	28.08	59410
2/10/2016	4:00 PM	28.06	28.1	28.06	28.09	237376
2/11/2016	9:31 AM	29.84	30	29.84	29.95	136045
2/11/2016	9:32 AM	29.68	29.87	29.65	29.85	202367
2/11/2016	9:33 AM	29.71	29.715	29.63	29.68	137941
2/11/2016	9:34 AM	29.62	29.77	29.61	29.7	144720
2/11/2016	9:35 AM	29.64	29.64	29.56	29.63	145744
2/11/2016	9:36 AM	29.63	29.79	29.61	29.64	163042
2/11/2016	9:37 AM	29.62	29.64	29.52	29.62	124386
2/11/2016	9:38 AM	29.64	29.74	29.62	29.62	100213
2/11/2016	9:39 AM	29.71	29.715	29.6	29.64	98890
2/11/2016	9:40 AM	29.77	29.79	29.64	29.71	220260
2/11/2016	9:41 AM	29.79	29.82	29.76	29.78	95918
2/11/2016	9:42 AM	29.84	29.85	29.76	29.795	79138
2/11/2016	9:43 AM	29.85	29.875	29.8	29.84	71822
2/11/2016	9:44 AM	29.77	29.88	29.77	29.84	140641
2/11/2016	9:45 AM	29.65	29.8	29.63	29.77	203345
2/11/2016	9:46 AM	29.5	29.65	29.46	29.65	202088
2/11/2016	9:47 AM	29.62	29.62	29.44	29.5	197470
2/11/2016	9:48 AM	29.53	29.64	29.525	29.63	127182
2/11/2016	9:49 AM	29.61	29.61	29.52	29.54	74274
2/11/2016	9:50 AM	29.64	29.69	29.61	29.62	138429
2/11/2016	9:51 AM	29.62	29.71	29.605	29.65	93305
2/11/2016	9:52 AM	29.57	29.67	29.55	29.62	81928
2/11/2016	9:53 AM	29.45	29.56	29.45	29.56	85925
2/11/2016	9:54 AM	29.43	29.47	29.38	29.45	99593
2/11/2016	9:55 AM	29.42	29.43	29.36	29.43	78809
2/11/2016	9:56 AM	29.42	29.505	29.42	29.43	78829
2/11/2016	9:57 AM	29.305	29.44	29.275	29.43	97820
2/11/2016	9:58 AM	29.27	29.31	29.23	29.3	120320
2/11/2016	9:59 AM	29.27	29.28	29.14	29.255	281600
2/11/2016	10:00 AM	29.27	29.28	29.18	29.27	141818
2/11/2016	10:01 AM	29.37	29.37	29.265	29.273	163393
2/11/2016	10:02 AM	29.37	29.38	29.3	29.36	126137
2/11/2016	10:03 AM	29.35	29.38	29.29	29.36	69226
2/11/2016	10:04 AM	29.43	29.49	29.35	29.35	152772
2/11/2016	10:05 AM	29.38	29.44	29.335	29.44	72892
2/11/2016	10:06 AM	29.26	29.41	29.26	29.38	157992
2/11/2016	10:07 AM	29.21	29.3	29.21	29.25	163446
2/11/2016	10:08 AM	29.36	29.39	29.2	29.21	100301
2/11/2016	10:09 AM	29.37	29.44	29.32	29.36	104061
2/11/2016	10:10 AM	29.38	29.42	29.31	29.37	111462
2/11/2016	10:11 AM	29.42	29.45	29.36	29.375	120050
2/11/2016	10:12 AM	29.48	29.495	29.39	29.42	74503
2/11/2016	10:13 AM	29.47	29.5	29.38	29.49	59018
2/11/2016	10:14 AM	29.34	29.47	29.315	29.47	106765
2/11/2016	10:15 AM	29.4	29.4	29.33	29.35	91058
2/11/2016	10:16 AM	29.47	29.49	29.39	29.39	71878
2/11/2016	10:17 AM	29.52	29.56	29.46	29.48	89246
2/11/2016	10:18 AM	29.46	29.54	29.45	29.52	62505
2/11/2016	10:19 AM	29.48	29.52	29.4	29.47	78266
2/11/2016	10:20 AM	29.49	29.55	29.46	29.49	104609
2/11/2016	10:21 AM	29.5	29.545	29.43	29.5	129902
2/11/2016	10:22 AM	29.63	29.65	29.52	29.52	159342
2/11/2016	10:23 AM	29.66	29.67	29.57	29.62	145751
2/11/2016	10:24 AM	29.63	29.67	29.61	29.64	95486
2/11/2016	10:25 AM	29.46	29.67	29.455	29.63	202587
2/11/2016	10:26 AM	29.56	29.59	29.44	29.46	124644
2/11/2016	10:27 AM	29.71	29.72	29.56	29.57	136282
2/11/2016	10:28 AM	29.66	29.725	29.66	29.71	72676
2/11/2016	10:29 AM	29.62	29.66	29.59	29.65	76784
2/11/2016	10:30 AM	29.74	29.76	29.62	29.62	86529
2/11/2016	10:31 AM	29.74	29.74	29.65	29.74	158557
2/11/2016	10:32 AM	29.69	29.73	29.66	29.73	51912
2/11/2016	10:33 AM	29.68	29.72	29.64	29.7	45409
2/11/2016	10:34 AM	29.63	29.72	29.6	29.68	106044
2/11/2016	10:35 AM	29.56	29.63	29.545	29.62	60376
2/11/2016	10:36 AM	29.62	29.64	29.55	29.56	50151
2/11/2016	10:37 AM	29.61	29.68	29.58	29.63	72327
2/11/2016	10:38 AM	29.66	29.69	29.62	29.62	62620
2/11/2016	10:39 AM	29.7	29.72	29.63	29.66	76118
2/11/2016	10:40 AM	29.805	29.835	29.7	29.705	169530
2/11/2016	10:41 AM	29.85	29.85	29.79	29.81	158451
2/11/2016	10:42 AM	29.77	29.85	29.75	29.85	108298
2/11/2016	10:43 AM	29.79	29.83	29.765	29.77	176956
2/11/2016	10:44 AM	29.86	29.86	29.76	29.79	89388
2/11/2016	10:45 AM	29.86	29.88	29.81	29.85	47430
2/11/2016	10:46 AM	29.86	29.91	29.84	29.85	64647
2/11/2016	10:47 AM	29.81	29.88	29.79	29.86	52300
2/11/2016	10:48 AM	29.73	29.81	29.72	29.81	90098
2/11/2016	10:49 AM	29.78	29.78	29.72	29.74	66960
2/11/2016	10:50 AM	29.77	29.81	29.73	29.77	102274
2/11/2016	10:51 AM	29.8	29.8	29.77	29.77	37820
2/11/2016	10:52 AM	29.9	29.91	29.8	29.8	64319
2/11/2016	10:53 AM	29.91	29.92	29.87	29.9	79388
2/11/2016	10:54 AM	29.97	29.98	29.87	29.9	86698
2/11/2016	10:55 AM	29.98	30.03	29.96	29.97	272969
2/11/2016	10:56 AM	29.91	30.01	29.865	29.99	79190
2/11/2016	10:57 AM	29.94	29.94	29.85	29.9	78016
2/11/2016	10:58 AM	30.01	30.03	29.94	29.94	65594
2/11/2016	10:59 AM	30.03	30.04	29.99	30.02	66254
2/11/2016	11:00 AM	30.02	30.03	29.99	30.03	88873
2/11/2016	11:01 AM	30	30.08	29.97	30.02	91771
2/11/2016	11:02 AM	29.95	30.03	29.92	30.01	77519
2/11/2016	11:03 AM	29.98	30	29.93	29.95	79794
2/11/2016	11:04 AM	30.04	30.04	29.98	29.98	36783
2/11/2016	11:05 AM	30.07	30.08	30.01	30.04	59945
2/11/2016	11:06 AM	30.11	30.13	30.04	30.075	101829
2/11/2016	11:07 AM	30.08	30.14	30.05	30.11	81914
2/11/2016	11:08 AM	30.12	30.16	30.08	30.09	60001
2/11/2016	11:09 AM	30.21	30.21	30.09	30.13	91942
2/11/2016	11:10 AM	30.19	30.27	30.16	30.21	155935
2/11/2016	11:11 AM	30.16	30.2	30.14	30.2	68329
2/11/2016	11:12 AM	30.21	30.22	30.14	30.16	79762
2/11/2016	11:13 AM	30.21	30.27	30.19	30.22	80520
2/11/2016	11:14 AM	30.34	30.35	30.21	30.22	189394
2/11/2016	11:15 AM	30.33	30.375	30.32	30.35	95745
2/11/2016	11:16 AM	30.37	30.38	30.32	30.34	145178
2/11/2016	11:17 AM	30.33	30.41	30.33	30.37	67726
2/11/2016	11:18 AM	30.3	30.34	30.3	30.33	76188
2/11/2016	11:19 AM	30.26	30.31	30.24	30.3	105071
2/11/2016	11:20 AM	30.12	30.27	30.12	30.26	137387
2/11/2016	11:21 AM	30.1	30.14	30.02	30.13	133780
2/11/2016	11:22 AM	30.14	30.17	30.06	30.09	73328
2/11/2016	11:23 AM	30.25	30.25	30.11	30.14	109713
2/11/2016	11:24 AM	30.34	30.34	30.24	30.25	104825
2/11/2016	11:25 AM	30.26	30.37	30.2	30.35	100829
2/11/2016	11:26 AM	30.21	30.28	30.17	30.25	74107
2/11/2016	11:27 AM	30.24	30.27	30.21	30.22	48179
2/11/2016	11:28 AM	30.27	30.29	30.24	30.24	71904
2/11/2016	11:29 AM	30.36	30.36	30.24	30.28	66356
2/11/2016	11:30 AM	30.33	30.38	30.32	30.35	63172
2/11/2016	11:31 AM	30.35	30.37	30.305	30.34	88065
2/11/2016	11:32 AM	30.33	30.38	30.3	30.36	103440
2/11/2016	11:33 AM	30.37	30.37	30.28	30.32	139138
2/11/2016	11:34 AM	30.4	30.41	30.33	30.37	59353
2/11/2016	11:35 AM	30.42	30.44	30.38	30.4	104731
2/11/2016	11:36 AM	30.44	30.44	30.36	30.42	110716
2/11/2016	11:37 AM	30.4	30.44	30.37	30.43	86694
2/11/2016	11:38 AM	30.31	30.41	30.29	30.4	86526
2/11/2016	11:39 AM	30.23	30.31	30.22	30.3	74871
2/11/2016	11:40 AM	30.24	30.26	30.21	30.24	90548
2/11/2016	11:41 AM	30.24	30.26	30.205	30.23	84551
2/11/2016	11:42 AM	30.24	30.3	30.22	30.245	113661
2/11/2016	11:43 AM	30.25	30.26	30.17	30.25	92502
2/11/2016	11:44 AM	30.3	30.31	30.24	30.25	72379
2/11/2016	11:45 AM	30.29	30.29	30.21	30.29	81780
2/11/2016	11:46 AM	30.31	30.32	30.22	30.28	64809
2/11/2016	11:47 AM	30.34	30.35	30.3	30.31	41490
2/11/2016	11:48 AM	30.34	30.36	30.3	30.34	30950
2/11/2016	11:49 AM	30.33	30.35	30.3	30.34	39082
2/11/2016	11:50 AM	30.39	30.39	30.33	30.33	27619
2/11/2016	11:51 AM	30.3	30.38	30.3	30.38	30376
2/11/2016	11:52 AM	30.26	30.33	30.255	30.29	32522
2/11/2016	11:53 AM	30.21	30.26	30.21	30.25	56053
2/11/2016	11:54 AM	30.17	30.21	30.13	30.21	66625
2/11/2016	11:55 AM	30.22	30.23	30.16	30.16	73110
2/11/2016	11:56 AM	30.09	30.25	30.055	30.23	84884
2/11/2016	11:57 AM	30.1	30.13	30.07	30.1	40644
2/11/2016	11:58 AM	30.16	30.17	30.08	30.1	33399
2/11/2016	11:59 AM	30.16	30.17	30.13	30.15	30640
2/11/2016	12:00 PM	30.21	30.22	30.13	30.16	41969
2/11/2016	12:01 PM	30.23	30.25	30.21	30.21	43152
2/11/2016	12:02 PM	30.22	30.24	30.21	30.23	51580
2/11/2016	12:03 PM	30.14	30.21	30.13	30.21	57680
2/11/2016	12:04 PM	30.1	30.18	30.1	30.14	30166
2/11/2016	12:05 PM	30.13	30.145	30.09	30.1	32926
2/11/2016	12:06 PM	30.12	30.15	30.09	30.12	58700
2/11/2016	12:07 PM	30.13	30.16	30.095	30.12	33568
2/11/2016	12:08 PM	30.08	30.13	30.04	30.13	91738
2/11/2016	12:09 PM	30.11	30.12	30.06	30.08	25237
2/11/2016	12:10 PM	30.16	30.16	30.1	30.12	14143
2/11/2016	12:11 PM	30.15	30.18	30.13	30.16	33011
2/11/2016	12:12 PM	30.13	30.15	30.11	30.14	27745
2/11/2016	12:13 PM	30.07	30.12	30.04	30.12	38190
2/11/2016	12:14 PM	30.05	30.08	30.03	30.08	33784
2/11/2016	12:15 PM	30.19	30.21	30.03	30.05	127228
2/11/2016	12:16 PM	30.19	30.23	30.14	30.18	60296
2/11/2016	12:17 PM	30.19	30.21	30.16	30.19	40308
2/11/2016	12:18 PM	30.25	30.25	30.19	30.19	26502
2/11/2016	12:19 PM	30.28	30.32	30.24	30.24	92476
2/11/2016	12:20 PM	30.265	30.31	30.26	30.28	58864
2/11/2016	12:21 PM	30.255	30.28	30.24	30.265	65045
2/11/2016	12:22 PM	30.25	30.27	30.23	30.26	63752
2/11/2016	12:23 PM	30.23	30.28	30.23	30.24	29439
2/11/2016	12:24 PM	30.24	30.26	30.22	30.25	69842
2/11/2016	12:25 PM	30.23	30.28	30.21	30.25	73721
2/11/2016	12:26 PM	30.21	30.261	30.21	30.23	27988
2/11/2016	12:27 PM	30.14	30.2	30.12	30.2	60508
2/11/2016	12:28 PM	30.19	30.19	30.14	30.16	35036
2/11/2016	12:29 PM	30.27	30.27	30.18	30.2	50429
2/11/2016	12:30 PM	30.25	30.29	30.225	30.27	37800
2/11/2016	12:31 PM	30.32	30.32	30.24	30.25	45293
2/11/2016	12:32 PM	30.29	30.32	30.28	30.32	27322
2/11/2016	12:33 PM	30.28	30.3	30.28	30.3	15974
2/11/2016	12:34 PM	30.35	30.36	30.27	30.27	85548
2/11/2016	12:35 PM	30.38	30.4	30.33	30.34	59085
2/11/2016	12:36 PM	30.38	30.39	30.36	30.38	54938
2/11/2016	12:37 PM	30.38	30.39	30.34	30.37	121198
2/11/2016	12:38 PM	30.36	30.38	30.34	30.38	23204
2/11/2016	12:39 PM	30.39	30.4	30.35	30.365	29110
2/11/2016	12:40 PM	30.36	30.4	30.34	30.4	38917
2/11/2016	12:41 PM	30.42	30.43	30.35	30.36	27669
2/11/2016	12:42 PM	30.42	30.45	30.4	30.42	54746
2/11/2016	12:43 PM	30.37	30.42	30.37	30.42	20463
2/11/2016	12:44 PM	30.36	30.38	30.33	30.36	56657
2/11/2016	12:45 PM	30.31	30.36	30.29	30.36	39006
2/11/2016	12:46 PM	30.33	30.34	30.3	30.31	31108
2/11/2016	12:47 PM	30.27	30.34	30.26	30.34	37039
2/11/2016	12:48 PM	30.23	30.31	30.23	30.265	41969
2/11/2016	12:49 PM	30.26	30.295	30.2	30.22	93196
2/11/2016	12:50 PM	30.27	30.3	30.23	30.24	22490
2/11/2016	12:51 PM	30.11	30.27	30.09	30.27	137106
2/11/2016	12:52 PM	30.19	30.2	30.11	30.12	44813
2/11/2016	12:53 PM	30.11	30.22	30.1	30.18	50374
2/11/2016	12:54 PM	30.19	30.2	30.09	30.11	34072
2/11/2016	12:55 PM	30.17	30.18	30.13	30.18	11112
2/11/2016	12:56 PM	29.98	30.16	29.98	30.15	124278
2/11/2016	12:57 PM	30.04	30.09	29.97	29.98	57248
2/11/2016	12:58 PM	30.08	30.12	30.04	30.04	38334
2/11/2016	12:59 PM	30.09	30.1	30.03	30.085	63877
2/11/2016	1:00 PM	30.02	30.09	30.02	30.08	18771
2/11/2016	1:01 PM	30.03	30.08	30.01	30.02	61940
2/11/2016	1:02 PM	29.93	30.05	29.91	30.02	102327
2/11/2016	1:03 PM	29.9	29.95	29.86	29.93	135529
2/11/2016	1:04 PM	29.93	29.96	29.9	29.9	62832
2/11/2016	1:05 PM	30.01	30.04	29.88	29.92	120561
2/11/2016	1:06 PM	29.99	30.02	29.94	30	40401
2/11/2016	1:07 PM	29.98	30.03	29.95	29.99	60761
2/11/2016	1:08 PM	30.1	30.12	29.96	29.98	56464
2/11/2016	1:09 PM	29.99	30.09	29.99	30.09	50948
2/11/2016	1:10 PM	30.02	30.05	29.99	30	68616
2/11/2016	1:11 PM	30.02	30.06	29.99	30.02	45806
2/11/2016	1:12 PM	30.02	30.04	29.95	30.02	22393
2/11/2016	1:13 PM	29.98	30.02	29.97	30.005	25815
2/11/2016	1:14 PM	29.95	30.01	29.95	29.98	27482
2/11/2016	1:15 PM	29.93	29.96	29.91	29.96	62803
2/11/2016	1:16 PM	30.04	30.04	29.92	29.93	60622
2/11/2016	1:17 PM	29.98	30.04	29.98	30.04	22928
2/11/2016	1:18 PM	30.03	30.04	29.98	29.98	59961
2/11/2016	1:19 PM	30	30.07	30	30.02	39058
2/11/2016	1:20 PM	29.97	30.01	29.95	29.99	43030
2/11/2016	1:21 PM	29.92	29.98	29.875	29.98	122237
2/11/2016	1:22 PM	29.96	29.96	29.9	29.91	17945
2/11/2016	1:23 PM	29.94	30.02	29.94	29.96	63785
2/11/2016	1:24 PM	29.94	29.97	29.91	29.95	55940
2/11/2016	1:25 PM	30.02	30.02	29.93	29.95	26773
2/11/2016	1:26 PM	29.985	30.02	29.98	30.01	29672
2/11/2016	1:27 PM	29.97	29.99	29.95	29.99	13944
2/11/2016	1:28 PM	29.98	30.01	29.94	29.97	26487
2/11/2016	1:29 PM	30.01	30.01	29.96	29.99	22015
2/11/2016	1:30 PM	30.09	30.09	30	30.01	26434
2/11/2016	1:31 PM	30.1	30.15	30.09	30.095	69982
2/11/2016	1:32 PM	30.07	30.115	30.05	30.1	73420
2/11/2016	1:33 PM	30.04	30.1	30.03	30.07	32181
2/11/2016	1:34 PM	30.03	30.045	30	30.03	28352
2/11/2016	1:35 PM	30.01	30.09	30.01	30.03	63509
2/11/2016	1:36 PM	30.1	30.11	30.01	30.02	18097
2/11/2016	1:37 PM	30.14	30.16	30.095	30.105	72787
2/11/2016	1:38 PM	30.26	30.28	30.13	30.13	119443
2/11/2016	1:39 PM	30.235	30.29	30.225	30.26	144213
2/11/2016	1:40 PM	30.25	30.26	30.22	30.235	40205
2/11/2016	1:41 PM	30.25	30.3	30.21	30.26	58640
2/11/2016	1:42 PM	30.23	30.27	30.23	30.25	26326
2/11/2016	1:43 PM	30.24	30.27	30.22	30.22	40208
2/11/2016	1:44 PM	30.21	30.26	30.19	30.24	28772
2/11/2016	1:45 PM	30.2	30.27	30.19	30.21	64625
2/11/2016	1:46 PM	30.23	30.24	30.19	30.2	90914
2/11/2016	1:47 PM	30.25	30.26	30.22	30.24	64109
2/11/2016	1:48 PM	30.28	30.28	30.23	30.25	34084
2/11/2016	1:49 PM	30.27	30.29	30.24	30.29	20471
2/11/2016	1:50 PM	30.25	30.27	30.22	30.27	36852
2/11/2016	1:51 PM	30.23	30.25	30.22	30.25	19681
2/11/2016	1:52 PM	30.2	30.245	30.19	30.245	16566
2/11/2016	1:53 PM	30.2	30.24	30.19	30.21	45071
2/11/2016	1:54 PM	30.25	30.26	30.2	30.2	41352
2/11/2016	1:55 PM	30.26	30.29	30.24	30.25	11680
2/11/2016	1:56 PM	30.25	30.26	30.24	30.26	19442
2/11/2016	1:57 PM	30.24	30.27	30.24	30.25	25373
2/11/2016	1:58 PM	30.33	30.34	30.24	30.25	55871
2/11/2016	1:59 PM	30.33	30.34	30.32	30.33	32979
2/11/2016	2:00 PM	30.28	30.33	30.24	30.33	22840
2/11/2016	2:01 PM	30.27	30.31	30.27	30.28	24990
2/11/2016	2:02 PM	30.29	30.31	30.255	30.27	42345
2/11/2016	2:03 PM	30.32	30.32	30.29	30.29	28791
2/11/2016	2:04 PM	30.31	30.32	30.285	30.32	23447
2/11/2016	2:05 PM	30.27	30.32	30.25	30.31	35436
2/11/2016	2:06 PM	30.34	30.35	30.28	30.28	47402
2/11/2016	2:07 PM	30.25	30.35	30.22	30.345	111794
2/11/2016	2:08 PM	30.29	30.3	30.24	30.24	28893
2/11/2016	2:09 PM	30.27	30.31	30.24	30.29	45215
2/11/2016	2:10 PM	30.25	30.26	30.22	30.26	30845
2/11/2016	2:11 PM	30.25	30.27	30.25	30.25	11279
2/11/2016	2:12 PM	30.25	30.26	30.23	30.25	28640
2/11/2016	2:13 PM	30.32	30.32	30.25	30.25	44533
2/11/2016	2:14 PM	30.35	30.39	30.305	30.31	52284
2/11/2016	2:15 PM	30.33	30.35	30.32	30.35	16383
2/11/2016	2:16 PM	30.33	30.34	30.29	30.34	30881
2/11/2016	2:17 PM	30.38	30.4	30.32	30.325	31489
2/11/2016	2:18 PM	30.37	30.38	30.36	30.375	14332
2/11/2016	2:19 PM	30.41	30.42	30.37	30.37	121689
2/11/2016	2:20 PM	30.55	30.55	30.42	30.42	118774
2/11/2016	2:21 PM	30.5	30.56	30.47	30.555	120232
2/11/2016	2:22 PM	30.51	30.52	30.46	30.5	131661
2/11/2016	2:23 PM	30.5	30.51	30.46	30.5	16532
2/11/2016	2:24 PM	30.53	30.55	30.49	30.5	71097
2/11/2016	2:25 PM	30.58	30.6	30.53	30.53	49849
2/11/2016	2:26 PM	30.56	30.61	30.54	30.58	38931
2/11/2016	2:27 PM	30.58	30.59	30.54	30.56	60247
2/11/2016	2:28 PM	30.62	30.63	30.56	30.58	34797
2/11/2016	2:29 PM	30.63	30.69	30.62	30.62	152559
2/11/2016	2:30 PM	30.66	30.66	30.6	30.62	47254
2/11/2016	2:31 PM	30.71	30.72	30.66	30.67	74948
2/11/2016	2:32 PM	30.7	30.73	30.66	30.705	136954
2/11/2016	2:33 PM	30.62	30.7	30.6	30.7	73156
2/11/2016	2:34 PM	30.64	30.64	30.61	30.62	34288
2/11/2016	2:35 PM	30.67	30.69	30.65	30.65	29289
2/11/2016	2:36 PM	30.72	30.73	30.66	30.67	36165
2/11/2016	2:37 PM	30.81	30.82	30.72	30.72	103400
2/11/2016	2:38 PM	30.82	30.84	30.81	30.82	84471
2/11/2016	2:39 PM	30.34	30.84	30.295	30.82	471008
2/11/2016	2:40 PM	30.12	30.34	30.12	30.34	375621
2/11/2016	2:41 PM	30.34	30.36	30.03	30.13	383244
2/11/2016	2:42 PM	30.19	30.34	30.15	30.33	275035
2/11/2016	2:43 PM	30.15	30.32	30.13	30.19	288425
2/11/2016	2:44 PM	30.15	30.16	29.97	30.15	441413
2/11/2016	2:45 PM	30.15	30.18	29.98	30.15	193326
2/11/2016	2:46 PM	30.14	30.25	30.11	30.15	208399
2/11/2016	2:47 PM	29.99	30.14	29.96	30.13	252264
2/11/2016	2:48 PM	29.81	30.07	29.79	29.98	343335
2/11/2016	2:49 PM	29.93	29.93	29.805	29.805	319670
2/11/2016	2:50 PM	29.91	29.98	29.85	29.92	288811
2/11/2016	2:51 PM	29.84	29.94	29.82	29.9	133816
2/11/2016	2:52 PM	29.63	29.84	29.58	29.84	413253
2/11/2016	2:53 PM	29.54	29.68	29.53	29.63	211259
2/11/2016	2:54 PM	29.62	29.64	29.42	29.52	225734
2/11/2016	2:55 PM	29.49	29.675	29.45	29.61	268000
2/11/2016	2:56 PM	29.6	29.6	29.42	29.49	192043
2/11/2016	2:57 PM	29.62	29.68	29.56	29.59	218865
2/11/2016	2:58 PM	29.55	29.67	29.54	29.61	165358
2/11/2016	2:59 PM	29.65	29.71	29.52	29.55	147915
2/11/2016	3:00 PM	29.72	29.81	29.61	29.65	178638
2/11/2016	3:01 PM	29.86	29.88	29.7	29.73	162609
2/11/2016	3:02 PM	29.91	29.99	29.85	29.86	192235
2/11/2016	3:03 PM	29.95	29.98	29.91	29.92	113908
2/11/2016	3:04 PM	29.78	29.96	29.77	29.94	117897
2/11/2016	3:05 PM	29.89	29.89	29.78	29.8	70183
2/11/2016	3:06 PM	29.95	29.96	29.83	29.89	89798
2/11/2016	3:07 PM	29.93	29.96	29.85	29.94	140430
2/11/2016	3:08 PM	29.95	29.97	29.85	29.91	90008
2/11/2016	3:09 PM	29.97	29.98	29.86	29.94	134357
2/11/2016	3:10 PM	29.88	30.03	29.85	29.97	179232
2/11/2016	3:11 PM	29.78	29.885	29.76	29.885	181493
2/11/2016	3:12 PM	29.81	29.85	29.77	29.78	76635
2/11/2016	3:13 PM	29.68	29.82	29.68	29.81	43131
2/11/2016	3:14 PM	29.69	29.73	29.61	29.68	146543
2/11/2016	3:15 PM	29.74	29.77	29.68	29.69	90005
2/11/2016	3:16 PM	29.87	29.88	29.73	29.74	96285
2/11/2016	3:17 PM	29.85	29.92	29.83	29.87	61702
2/11/2016	3:18 PM	29.8	29.87	29.8	29.85	27449
2/11/2016	3:19 PM	29.81	29.86	29.78	29.79	45207
2/11/2016	3:20 PM	29.81	29.83	29.75	29.8	64402
2/11/2016	3:21 PM	29.85	29.895	29.8	29.82	67491
2/11/2016	3:22 PM	29.87	29.89	29.8	29.85	46819
2/11/2016	3:23 PM	29.69	29.85	29.635	29.85	90882
2/11/2016	3:24 PM	29.7	29.77	29.69	29.69	65458
2/11/2016	3:25 PM	29.83	29.83	29.68	29.69	48734
2/11/2016	3:26 PM	29.79	29.83	29.76	29.82	28496
2/11/2016	3:27 PM	29.68	29.82	29.66	29.8	42506
2/11/2016	3:28 PM	29.74	29.83	29.62	29.67	159188
2/11/2016	3:29 PM	29.63	29.78	29.62	29.74	80940
2/11/2016	3:30 PM	29.57	29.66	29.56	29.62	73609
2/11/2016	3:31 PM	29.65	29.69	29.58	29.58	62317
2/11/2016	3:32 PM	29.68	29.74	29.655	29.66	88059
2/11/2016	3:33 PM	29.68	29.72	29.62	29.68	77045
2/11/2016	3:34 PM	29.64	29.69	29.63	29.68	76067
2/11/2016	3:35 PM	29.6	29.68	29.6	29.64	101277
2/11/2016	3:36 PM	29.6	29.64	29.56	29.605	135879
2/11/2016	3:37 PM	29.57	29.61	29.56	29.61	72096
2/11/2016	3:38 PM	29.439	29.59	29.425	29.56	117419
2/11/2016	3:39 PM	29.37	29.44	29.36	29.44	87271
2/11/2016	3:40 PM	29.34	29.41	29.32	29.38	119185
2/11/2016	3:41 PM	29.31	29.38	29.23	29.33	137165
2/11/2016	3:42 PM	29.285	29.38	29.28	29.32	79178
2/11/2016	3:43 PM	29.23	29.33	29.22	29.28	59691
2/11/2016	3:44 PM	29.23	29.25	29.17	29.23	156506
2/11/2016	3:45 PM	29.14	29.24	29.13	29.22	145007
2/11/2016	3:46 PM	29.19	29.2	29.13	29.13	101816
2/11/2016	3:47 PM	29.37	29.4	29.16	29.195	97565
2/11/2016	3:48 PM	29.39	29.41	29.34	29.36	40613
2/11/2016	3:49 PM	29.36	29.41	29.36	29.38	39535
2/11/2016	3:50 PM	29.28	29.36	29.26	29.35	61010
2/11/2016	3:51 PM	29.31	29.32	29.22	29.28	27290
2/11/2016	3:52 PM	29.31	29.35	29.27	29.31	52642
2/11/2016	3:53 PM	29.32	29.35	29.29	29.31	47980
2/11/2016	3:54 PM	29.38	29.39	29.31	29.31	31633
2/11/2016	3:55 PM	29.5	29.51	29.34	29.37	56792
2/11/2016	3:56 PM	29.5	29.59	29.47	29.49	93961
2/11/2016	3:57 PM	29.55	29.55	29.49	29.5	31663
2/11/2016	3:58 PM	29.52	29.575	29.5	29.54	50913
2/11/2016	3:59 PM	29.72	29.72	29.53	29.53	88368
2/11/2016	4:00 PM	29.78	29.8	29.705	29.71	279580
2/12/2016	9:31 AM	28.96	29.02	28.89	28.9	163239
2/12/2016	9:32 AM	28.89	28.95	28.75	28.95	293566
2/12/2016	9:33 AM	28.95	28.98	28.89	28.89	190619
2/12/2016	9:34 AM	28.9	28.97	28.89	28.97	195897
2/12/2016	9:35 AM	28.99	29.02	28.91	28.91	73747
2/12/2016	9:36 AM	28.96	29	28.93	29	70254
2/12/2016	9:37 AM	29.05	29.05	28.92	28.97	181922
2/12/2016	9:38 AM	29.12	29.13	29.06	29.06	89753
2/12/2016	9:39 AM	29.17	29.22	29.12	29.13	94240
2/12/2016	9:40 AM	29.16	29.2	29.14	29.18	54240
2/12/2016	9:41 AM	29.1	29.2	29.1	29.17	108659
2/12/2016	9:42 AM	29.11	29.11	29.05	29.11	50948
2/12/2016	9:43 AM	29.18	29.18	29.06	29.1	79795
2/12/2016	9:44 AM	29.19	29.21	29.16	29.19	57937
2/12/2016	9:45 AM	29.3	29.31	29.16	29.19	113214
2/12/2016	9:46 AM	29.3	29.32	29.25	29.3	75960
2/12/2016	9:47 AM	29.29	29.31	29.25	29.3	74560
2/12/2016	9:48 AM	29.23	29.32	29.23	29.3	62266
2/12/2016	9:49 AM	29.28	29.3	29.21	29.23	58786
2/12/2016	9:50 AM	29.33	29.38	29.29	29.29	89833
2/12/2016	9:51 AM	29.4	29.41	29.32	29.32	52674
2/12/2016	9:52 AM	29.36	29.41	29.33	29.41	53203
2/12/2016	9:53 AM	29.29	29.37	29.29	29.37	66060
2/12/2016	9:54 AM	29.23	29.3	29.23	29.29	59949
2/12/2016	9:55 AM	29.28	29.29	29.23	29.23	41490
2/12/2016	9:56 AM	29.31	29.32	29.275	29.29	45968
2/12/2016	9:57 AM	29.35	29.36	29.31	29.32	50639
2/12/2016	9:58 AM	29.42	29.44	29.35	29.35	62459
2/12/2016	9:59 AM	29.45	29.46	29.39	29.43	75804
2/12/2016	10:00 AM	29.48	29.49	29.44	29.44	87269
2/12/2016	10:01 AM	29.565	29.59	29.47	29.485	97766
2/12/2016	10:02 AM	29.45	29.59	29.44	29.565	87974
2/12/2016	10:03 AM	29.47	29.525	29.45	29.45	57721
2/12/2016	10:04 AM	29.49	29.49	29.45	29.47	42882
2/12/2016	10:05 AM	29.41	29.55	29.41	29.49	86560
2/12/2016	10:06 AM	29.38	29.425	29.35	29.42	139178
2/12/2016	10:07 AM	29.475	29.49	29.39	29.39	68805
2/12/2016	10:08 AM	29.34	29.48	29.33	29.48	67117
2/12/2016	10:09 AM	29.39	29.39	29.33	29.35	52755
2/12/2016	10:10 AM	29.39	29.45	29.38	29.39	54238
2/12/2016	10:11 AM	29.29	29.4	29.26	29.385	76356
2/12/2016	10:12 AM	29.31	29.32	29.28	29.29	55653
2/12/2016	10:13 AM	29.3	29.37	29.29	29.31	71059
2/12/2016	10:14 AM	29.32	29.38	29.29	29.3	72631
2/12/2016	10:15 AM	29.34	29.37	29.31	29.31	31221
2/12/2016	10:16 AM	29.31	29.34	29.28	29.34	39095
2/12/2016	10:17 AM	29.35	29.35	29.27	29.31	30649
2/12/2016	10:18 AM	29.36	29.39	29.33	29.35	49318
2/12/2016	10:19 AM	29.4	29.4	29.34	29.36	25403
2/12/2016	10:20 AM	29.22	29.41	29.21	29.4	108529
2/12/2016	10:21 AM	29.2	29.22	29.16	29.21	80145
2/12/2016	10:22 AM	29.19	29.21	29.15	29.2	57444
2/12/2016	10:23 AM	29.24	29.24	29.18	29.19	30662
2/12/2016	10:24 AM	29.22	29.26	29.19	29.23	88318
2/12/2016	10:25 AM	29.24	29.25	29.21	29.22	62392
2/12/2016	10:26 AM	29.19	29.24	29.17	29.24	87358
2/12/2016	10:27 AM	29.19	29.21	29.17	29.19	44475
2/12/2016	10:28 AM	29.19	29.19	29.13	29.18	62154
2/12/2016	10:29 AM	29.18	29.21	29.16	29.19	87820
2/12/2016	10:30 AM	29.18	29.19	29.16	29.18	33558
2/12/2016	10:31 AM	29.15	29.19	29.15	29.18	43466
2/12/2016	10:32 AM	29.07	29.15	29.04	29.15	79541
2/12/2016	10:33 AM	29.14	29.14	29.06	29.06	52394
2/12/2016	10:34 AM	29.06	29.14	29.06	29.14	35882
2/12/2016	10:35 AM	29.07	29.08	29.03	29.07	54968
2/12/2016	10:36 AM	29.09	29.09	29.04	29.06	26817
2/12/2016	10:37 AM	29.13	29.13	29.05	29.08	40188
2/12/2016	10:38 AM	29.17	29.19	29.13	29.13	48477
2/12/2016	10:39 AM	29.15	29.19	29.15	29.18	28371
2/12/2016	10:40 AM	29.16	29.18	29.14	29.15	34150
2/12/2016	10:41 AM	29.17	29.19	29.15	29.16	44528
2/12/2016	10:42 AM	29.165	29.2	29.165	29.17	40154
2/12/2016	10:43 AM	29.14	29.16	29.11	29.16	49343
2/12/2016	10:44 AM	29.18	29.18	29.12	29.13	13061
2/12/2016	10:45 AM	29.19	29.195	29.15	29.19	43375
2/12/2016	10:46 AM	29.21	29.22	29.18	29.18	64798
2/12/2016	10:47 AM	29.14	29.24	29.14	29.22	54859
2/12/2016	10:48 AM	29.15	29.18	29.14	29.14	31452
2/12/2016	10:49 AM	29.19	29.19	29.13	29.15	20271
2/12/2016	10:50 AM	29.15	29.19	29.14	29.185	39872
2/12/2016	10:51 AM	29.09	29.15	29.07	29.15	44427
2/12/2016	10:52 AM	29.01	29.09	29.01	29.09	40669
2/12/2016	10:53 AM	29.04	29.04	28.99	29	45864
2/12/2016	10:54 AM	29.05	29.08	29.01	29.04	43158
2/12/2016	10:55 AM	29.04	29.05	29.01	29.04	51370
2/12/2016	10:56 AM	29	29.04	28.99	29.04	52041
2/12/2016	10:57 AM	29.08	29.08	28.98	29	41920
2/12/2016	10:58 AM	29.13	29.15	29.08	29.08	61662
2/12/2016	10:59 AM	29.12	29.17	29.12	29.14	21828
2/12/2016	11:00 AM	29.11	29.12	29.09	29.12	16888
2/12/2016	11:01 AM	29	29.1	28.98	29.1	56265
2/12/2016	11:02 AM	29.05	29.05	28.98	28.99	41553
2/12/2016	11:03 AM	29.03	29.05	29	29.04	39272
2/12/2016	11:04 AM	29.02	29.05	28.99	29.03	66711
2/12/2016	11:05 AM	29.08	29.09	28.99	29.02	35859
2/12/2016	11:06 AM	29.04	29.1	29.04	29.08	30670
2/12/2016	11:07 AM	28.97	29.04	28.97	29.04	30284
2/12/2016	11:08 AM	28.92	28.97	28.91	28.97	32664
2/12/2016	11:09 AM	28.89	28.93	28.89	28.93	40976
2/12/2016	11:10 AM	28.92	28.935	28.9	28.9	16746
2/12/2016	11:11 AM	28.92	28.94	28.9	28.93	30226
2/12/2016	11:12 AM	28.92	28.92	28.86	28.92	83187
2/12/2016	11:13 AM	28.89	28.92	28.88	28.91	56186
2/12/2016	11:14 AM	28.88	28.91	28.87	28.88	59573
2/12/2016	11:15 AM	28.75	28.9	28.75	28.88	97238
2/12/2016	11:16 AM	28.64	28.75	28.63	28.75	137546
2/12/2016	11:17 AM	28.66	28.695	28.62	28.63	85288
2/12/2016	11:18 AM	28.72	28.73	28.66	28.67	91136
2/12/2016	11:19 AM	28.74	28.75	28.71	28.72	71166
2/12/2016	11:20 AM	28.74	28.75	28.71	28.75	55976
2/12/2016	11:21 AM	28.7	28.73	28.68	28.73	51105
2/12/2016	11:22 AM	28.73	28.73	28.68	28.69	23681
2/12/2016	11:23 AM	28.69	28.735	28.67	28.735	34641
2/12/2016	11:24 AM	28.69	28.71	28.67	28.67	34246
2/12/2016	11:25 AM	28.68	28.7	28.67	28.69	61869
2/12/2016	11:26 AM	28.68	28.71	28.67	28.68	25045
2/12/2016	11:27 AM	28.67	28.69	28.66	28.69	38867
2/12/2016	11:28 AM	28.6	28.67	28.6	28.67	30353
2/12/2016	11:29 AM	28.58	28.6	28.56	28.59	61546
2/12/2016	11:30 AM	28.57	28.6	28.55	28.58	72056
2/12/2016	11:31 AM	28.53	28.561	28.53	28.56	66167
2/12/2016	11:32 AM	28.6	28.63	28.53	28.54	63596
2/12/2016	11:33 AM	28.57	28.6	28.57	28.59	56365
2/12/2016	11:34 AM	28.57	28.58	28.55	28.57	49194
2/12/2016	11:35 AM	28.56	28.58	28.55	28.57	52395
2/12/2016	11:36 AM	28.56	28.57	28.53	28.555	37639
2/12/2016	11:37 AM	28.62	28.62	28.56	28.56	42046
2/12/2016	11:38 AM	28.62	28.63	28.6	28.62	57079
2/12/2016	11:39 AM	28.65	28.65	28.63	28.63	42789
2/12/2016	11:40 AM	28.68	28.69	28.64	28.65	34553
2/12/2016	11:41 AM	28.67	28.69	28.645	28.67	33314
2/12/2016	11:42 AM	28.7	28.71	28.67	28.675	30000
2/12/2016	11:43 AM	28.75	28.75	28.69	28.7	36295
2/12/2016	11:44 AM	28.69	28.745	28.68	28.74	44127
2/12/2016	11:45 AM	28.74	28.75	28.7	28.7	44821
2/12/2016	11:46 AM	28.7	28.73	28.7	28.73	41157
2/12/2016	11:47 AM	28.71	28.72	28.7	28.705	35269
2/12/2016	11:48 AM	28.67	28.7	28.67	28.7	23347
2/12/2016	11:49 AM	28.68	28.69	28.67	28.67	17519
2/12/2016	11:50 AM	28.71	28.71	28.68	28.7	27280
2/12/2016	11:51 AM	28.72	28.75	28.7	28.71	24014
2/12/2016	11:52 AM	28.76	28.77	28.72	28.72	22866
2/12/2016	11:53 AM	28.75	28.76	28.74	28.76	13663
2/12/2016	11:54 AM	28.79	28.81	28.76	28.77	55109
2/12/2016	11:55 AM	28.77	28.79	28.76	28.79	59149
2/12/2016	11:56 AM	28.76	28.78	28.76	28.78	23224
2/12/2016	11:57 AM	28.79	28.82	28.765	28.765	57960
2/12/2016	11:58 AM	28.79	28.79	28.77	28.79	10293
2/12/2016	11:59 AM	28.79	28.82	28.78	28.78	18872
2/12/2016	12:00 PM	28.81	28.82	28.79	28.79	47750
2/12/2016	12:01 PM	28.84	28.86	28.79	28.81	81249
2/12/2016	12:02 PM	28.85	28.865	28.83	28.83	49166
2/12/2016	12:03 PM	28.81	28.85	28.8	28.85	47387
2/12/2016	12:04 PM	28.85	28.86	28.81	28.81	33027
2/12/2016	12:05 PM	28.85	28.87	28.85	28.86	21938
2/12/2016	12:06 PM	28.795	28.85	28.79	28.85	36797
2/12/2016	12:07 PM	28.79	28.8	28.79	28.8	23981
2/12/2016	12:08 PM	28.83	28.83	28.79	28.79	35674
2/12/2016	12:09 PM	28.83	28.84	28.82	28.83	19724
2/12/2016	12:10 PM	28.86	28.87	28.83	28.83	38934
2/12/2016	12:11 PM	28.82	28.885	28.82	28.87	33909
2/12/2016	12:12 PM	28.86	28.88	28.82	28.82	26971
2/12/2016	12:13 PM	28.81	28.86	28.8	28.85	51200
2/12/2016	12:14 PM	28.84	28.85	28.81	28.82	29348
2/12/2016	12:15 PM	28.8	28.84	28.8	28.84	16822
2/12/2016	12:16 PM	28.88	28.895	28.8	28.8	101893
2/12/2016	12:17 PM	28.84	28.9	28.82	28.88	38849
2/12/2016	12:18 PM	28.83	28.86	28.83	28.84	37325
2/12/2016	12:19 PM	28.86	28.86	28.82	28.82	8833
2/12/2016	12:20 PM	28.86	28.87	28.84	28.85	22612
2/12/2016	12:21 PM	28.86	28.88	28.85	28.85	17278
2/12/2016	12:22 PM	28.83	28.86	28.78	28.86	32772
2/12/2016	12:23 PM	28.83	28.86	28.82	28.82	17720
2/12/2016	12:24 PM	28.82	28.85	28.81	28.83	12733
2/12/2016	12:25 PM	28.84	28.85	28.8	28.81	13708
2/12/2016	12:26 PM	28.82	28.85	28.81	28.83	10703
2/12/2016	12:27 PM	28.76	28.81	28.75	28.81	64185
2/12/2016	12:28 PM	28.71	28.77	28.71	28.77	49706
2/12/2016	12:29 PM	28.74	28.75	28.72	28.72	16732
2/12/2016	12:30 PM	28.75	28.76	28.73	28.74	32378
2/12/2016	12:31 PM	28.76	28.78	28.74	28.75	38629
2/12/2016	12:32 PM	28.83	28.83	28.75	28.76	31468
2/12/2016	12:33 PM	28.81	28.82	28.8	28.82	39733
2/12/2016	12:34 PM	28.81	28.82	28.78	28.82	11819
2/12/2016	12:35 PM	28.82	28.82	28.79	28.81	13891
2/12/2016	12:36 PM	28.84	28.84	28.79	28.81	21413
2/12/2016	12:37 PM	28.83	28.87	28.83	28.84	18871
2/12/2016	12:38 PM	28.79	28.83	28.79	28.83	13274
2/12/2016	12:39 PM	28.81	28.82	28.785	28.79	12229
2/12/2016	12:40 PM	28.75	28.8	28.75	28.8	13272
2/12/2016	12:41 PM	28.74	28.77	28.74	28.75	21555
2/12/2016	12:42 PM	28.74	28.775	28.73	28.73	29706
2/12/2016	12:43 PM	28.73	28.74	28.72	28.74	16812
2/12/2016	12:44 PM	28.72	28.73	28.71	28.73	11836
2/12/2016	12:45 PM	28.68	28.72	28.68	28.72	23343
2/12/2016	12:46 PM	28.72	28.72	28.68	28.69	15695
2/12/2016	12:47 PM	28.73	28.735	28.69	28.72	40718
2/12/2016	12:48 PM	28.7	28.73	28.7	28.73	23343
2/12/2016	12:49 PM	28.72	28.72	28.7	28.7	14712
2/12/2016	12:50 PM	28.75	28.76	28.715	28.715	25085
2/12/2016	12:51 PM	28.74	28.75	28.73	28.75	16896
2/12/2016	12:52 PM	28.78	28.78	28.74	28.76	38313
2/12/2016	12:53 PM	28.73	28.79	28.73	28.785	25043
2/12/2016	12:54 PM	28.71	28.74	28.69	28.74	16464
2/12/2016	12:55 PM	28.66	28.715	28.64	28.7	23627
2/12/2016	12:56 PM	28.65	28.67	28.65	28.66	20072
2/12/2016	12:57 PM	28.71	28.71	28.65	28.65	21902
2/12/2016	12:58 PM	28.72	28.74	28.72	28.72	19057
2/12/2016	12:59 PM	28.72	28.76	28.72	28.73	24324
2/12/2016	1:00 PM	28.77	28.77	28.71	28.72	24497
2/12/2016	1:01 PM	28.8	28.8	28.77	28.78	22065
2/12/2016	1:02 PM	28.73	28.8	28.71	28.8	40000
2/12/2016	1:03 PM	28.77	28.8	28.74	28.74	34890
2/12/2016	1:04 PM	28.75	28.78	28.75	28.76	12247
2/12/2016	1:05 PM	28.77	28.77	28.75	28.76	19796
2/12/2016	1:06 PM	28.79	28.8	28.77	28.77	10392
2/12/2016	1:07 PM	28.83	28.85	28.79	28.79	51179
2/12/2016	1:08 PM	28.9	28.91	28.83	28.83	54552
2/12/2016	1:09 PM	28.93	28.93	28.87	28.9	44446
2/12/2016	1:10 PM	28.88	28.93	28.87	28.93	47904
2/12/2016	1:11 PM	28.94	28.94	28.89	28.89	24103
2/12/2016	1:12 PM	28.85	28.94	28.84	28.94	57798
2/12/2016	1:13 PM	28.86	28.86	28.83	28.85	36593
2/12/2016	1:14 PM	28.88	28.89	28.845	28.86	21016
2/12/2016	1:15 PM	28.875	28.89	28.87	28.88	25568
2/12/2016	1:16 PM	28.91	28.91	28.88	28.89	14721
2/12/2016	1:17 PM	28.94	28.96	28.92	28.92	50306
2/12/2016	1:18 PM	28.88	28.94	28.87	28.94	30643
2/12/2016	1:19 PM	28.93	28.93	28.87	28.88	19381
2/12/2016	1:20 PM	28.97	28.98	28.92	28.93	82401
2/12/2016	1:21 PM	28.95	28.96	28.925	28.96	23620
2/12/2016	1:22 PM	28.96	28.98	28.94	28.95	35690
2/12/2016	1:23 PM	28.96	28.97	28.95	28.95	10745
2/12/2016	1:24 PM	28.98	29.01	28.97	28.97	17646
2/12/2016	1:25 PM	29.02	29.02	28.98	28.99	20255
2/12/2016	1:26 PM	28.96	29.03	28.96	29.03	18526
2/12/2016	1:27 PM	28.96	28.99	28.95	28.98	27243
2/12/2016	1:28 PM	28.96	28.97	28.94	28.97	44236
2/12/2016	1:29 PM	28.95	28.99	28.935	28.98	16645
2/12/2016	1:30 PM	28.94	28.97	28.93	28.95	32310
2/12/2016	1:31 PM	28.9	28.96	28.9	28.94	41591
2/12/2016	1:32 PM	28.95	28.95	28.9	28.9	67971
2/12/2016	1:33 PM	28.99	29	28.955	28.955	31390
2/12/2016	1:34 PM	28.98	29.01	28.98	29	10814
2/12/2016	1:35 PM	28.93	28.98	28.925	28.98	26611
2/12/2016	1:36 PM	28.98	28.98	28.92	28.93	12498
2/12/2016	1:37 PM	28.99	28.995	28.97	28.99	18459
2/12/2016	1:38 PM	28.95	28.99	28.925	28.99	32215
2/12/2016	1:39 PM	28.99	29.01	28.96	28.96	22785
2/12/2016	1:40 PM	29.01	29.02	28.98	28.99	19638
2/12/2016	1:41 PM	29.05	29.06	28.99	29.01	68897
2/12/2016	1:42 PM	29.05	29.08	29.04	29.06	51699
2/12/2016	1:43 PM	29.01	29.04	28.995	29.04	12102
2/12/2016	1:44 PM	28.99	29.025	28.99	29	11681
2/12/2016	1:45 PM	28.99	28.99	28.98	28.99	24262
2/12/2016	1:46 PM	28.94	28.97	28.94	28.97	36694
2/12/2016	1:47 PM	28.94	28.96	28.92	28.95	13680
2/12/2016	1:48 PM	28.95	28.95	28.95	28.95	6620
2/12/2016	1:49 PM	28.89	28.95	28.875	28.95	35168
2/12/2016	1:50 PM	28.825	28.88	28.81	28.88	22039
2/12/2016	1:51 PM	28.86	28.86	28.8	28.81	14684
2/12/2016	1:52 PM	28.84	28.86	28.835	28.86	8840
2/12/2016	1:53 PM	28.84	28.845	28.82	28.83	11343
2/12/2016	1:54 PM	28.83	28.86	28.82	28.84	9030
2/12/2016	1:55 PM	28.86	28.87	28.83	28.83	9349
2/12/2016	1:56 PM	28.85	28.86	28.82	28.85	32842
2/12/2016	1:57 PM	28.87	28.9	28.84	28.84	37734
2/12/2016	1:58 PM	28.9	28.9	28.86	28.88	24508
2/12/2016	1:59 PM	28.89	28.9	28.89	28.9	6663
2/12/2016	2:00 PM	28.88	28.9	28.88	28.89	9542
2/12/2016	2:01 PM	28.88	28.91	28.88	28.89	19778
2/12/2016	2:02 PM	28.9	28.9	28.87	28.87	12451
2/12/2016	2:03 PM	28.91	28.91	28.885	28.89	17545
2/12/2016	2:04 PM	28.84	28.9	28.84	28.89	27367
2/12/2016	2:05 PM	28.855	28.86	28.82	28.83	29401
2/12/2016	2:06 PM	28.84	28.86	28.835	28.85	10361
2/12/2016	2:07 PM	28.83	28.86	28.83	28.845	12834
2/12/2016	2:08 PM	28.81	28.85	28.81	28.84	17734
2/12/2016	2:09 PM	28.77	28.8	28.735	28.8	48391
2/12/2016	2:10 PM	28.7	28.76	28.67	28.76	48483
2/12/2016	2:11 PM	28.72	28.72	28.66	28.69	42853
2/12/2016	2:12 PM	28.67	28.71	28.67	28.71	16400
2/12/2016	2:13 PM	28.71	28.73	28.67	28.67	22740
2/12/2016	2:14 PM	28.66	28.72	28.66	28.7	24154
2/12/2016	2:15 PM	28.65	28.66	28.64	28.66	16895
2/12/2016	2:16 PM	28.63	28.675	28.63	28.65	28150
2/12/2016	2:17 PM	28.61	28.62	28.54	28.62	164783
2/12/2016	2:18 PM	28.64	28.67	28.59	28.6	93526
2/12/2016	2:19 PM	28.66	28.68	28.64	28.64	21842
2/12/2016	2:20 PM	28.68	28.69	28.66	28.66	45173
2/12/2016	2:21 PM	28.71	28.72	28.65	28.67	32875
2/12/2016	2:22 PM	28.66	28.7	28.66	28.7	42516
2/12/2016	2:23 PM	28.67	28.68	28.66	28.66	13714
2/12/2016	2:24 PM	28.66	28.67	28.65	28.67	6269
2/12/2016	2:25 PM	28.63	28.67	28.63	28.67	21345
2/12/2016	2:26 PM	28.62	28.66	28.62	28.64	17211
2/12/2016	2:27 PM	28.59	28.63	28.59	28.62	33059
2/12/2016	2:28 PM	28.54	28.595	28.54	28.58	29315
2/12/2016	2:29 PM	28.53	28.56	28.52	28.55	20525
2/12/2016	2:30 PM	28.53	28.565	28.53	28.53	37445
2/12/2016	2:31 PM	28.58	28.58	28.52	28.52	25611
2/12/2016	2:32 PM	28.55	28.57	28.54	28.57	22461
2/12/2016	2:33 PM	28.57	28.58	28.54	28.55	40705
2/12/2016	2:34 PM	28.61	28.62	28.55	28.56	52696
2/12/2016	2:35 PM	28.59	28.62	28.59	28.6	28784
2/12/2016	2:36 PM	28.6	28.6	28.59	28.59	7713
2/12/2016	2:37 PM	28.6	28.61	28.59	28.59	19563
2/12/2016	2:38 PM	28.63	28.64	28.61	28.61	8014
2/12/2016	2:39 PM	28.6	28.62	28.6	28.62	14661
2/12/2016	2:40 PM	28.61	28.63	28.59	28.6	11577
2/12/2016	2:41 PM	28.62	28.63	28.6	28.61	35740
2/12/2016	2:42 PM	28.61	28.62	28.6	28.62	28984
2/12/2016	2:43 PM	28.59	28.63	28.59	28.62	21923
2/12/2016	2:44 PM	28.58	28.59	28.58	28.59	19430
2/12/2016	2:45 PM	28.53	28.57	28.53	28.57	36704
2/12/2016	2:46 PM	28.55	28.55	28.5	28.53	97178
2/12/2016	2:47 PM	28.59	28.59	28.55	28.55	43016
2/12/2016	2:48 PM	28.54	28.6	28.54	28.58	35664
2/12/2016	2:49 PM	28.57	28.59	28.54	28.54	19827
2/12/2016	2:50 PM	28.57	28.58	28.56	28.57	7415
2/12/2016	2:51 PM	28.55	28.57	28.53	28.57	10547
2/12/2016	2:52 PM	28.56	28.58	28.55	28.56	13845
2/12/2016	2:53 PM	28.535	28.55	28.52	28.55	26881
2/12/2016	2:54 PM	28.55	28.55	28.505	28.52	25516
2/12/2016	2:55 PM	28.56	28.57	28.53	28.54	19006
2/12/2016	2:56 PM	28.56	28.58	28.55	28.56	46586
2/12/2016	2:57 PM	28.55	28.56	28.54	28.55	42477
2/12/2016	2:58 PM	28.585	28.59	28.54	28.54	49987
2/12/2016	2:59 PM	28.61	28.625	28.59	28.59	19862
2/12/2016	3:00 PM	28.64	28.64	28.6	28.61	52217
2/12/2016	3:01 PM	28.61	28.65	28.61	28.64	34324
2/12/2016	3:02 PM	28.63	28.645	28.61	28.62	7473
2/12/2016	3:03 PM	28.69	28.69	28.63	28.63	14676
2/12/2016	3:04 PM	28.68	28.705	28.68	28.68	29449
2/12/2016	3:05 PM	28.66	28.67	28.65	28.67	48962
2/12/2016	3:06 PM	28.6	28.67	28.59	28.66	56857
2/12/2016	3:07 PM	28.65	28.66	28.6	28.6	23511
2/12/2016	3:08 PM	28.69	28.69	28.64	28.64	18862
2/12/2016	3:09 PM	28.69	28.69	28.66	28.69	29050
2/12/2016	3:10 PM	28.67	28.69	28.66	28.69	15952
2/12/2016	3:11 PM	28.63	28.67	28.63	28.67	15111
2/12/2016	3:12 PM	28.61	28.64	28.61	28.62	25729
2/12/2016	3:13 PM	28.6	28.62	28.585	28.6	18743
2/12/2016	3:14 PM	28.62	28.62	28.605	28.605	8753
2/12/2016	3:15 PM	28.61	28.625	28.61	28.62	6640
2/12/2016	3:16 PM	28.6	28.615	28.59	28.605	33232
2/12/2016	3:17 PM	28.59	28.6	28.58	28.59	24215
2/12/2016	3:18 PM	28.57	28.59	28.57	28.58	16173
2/12/2016	3:19 PM	28.55	28.575	28.54	28.57	44882
2/12/2016	3:20 PM	28.54	28.54	28.525	28.54	17762
2/12/2016	3:21 PM	28.52	28.55	28.52	28.54	36096
2/12/2016	3:22 PM	28.56	28.56	28.51	28.52	31343
2/12/2016	3:23 PM	28.555	28.57	28.54	28.55	18365
2/12/2016	3:24 PM	28.53	28.55	28.53	28.55	10040
2/12/2016	3:25 PM	28.55	28.55	28.52	28.53	30727
2/12/2016	3:26 PM	28.58	28.59	28.53	28.54	25216
2/12/2016	3:27 PM	28.585	28.61	28.585	28.59	24548
2/12/2016	3:28 PM	28.59	28.6	28.58	28.59	10346
2/12/2016	3:29 PM	28.58	28.59	28.57	28.59	12803
2/12/2016	3:30 PM	28.48	28.585	28.47	28.585	118340
2/12/2016	3:31 PM	28.53	28.55	28.49	28.49	41950
2/12/2016	3:32 PM	28.55	28.56	28.52	28.53	16334
2/12/2016	3:33 PM	28.56	28.57	28.53	28.55	62806
2/12/2016	3:34 PM	28.58	28.61	28.57	28.575	40634
2/12/2016	3:35 PM	28.62	28.63	28.58	28.58	30051
2/12/2016	3:36 PM	28.63	28.63	28.59	28.61	30561
2/12/2016	3:37 PM	28.6	28.63	28.595	28.63	33028
2/12/2016	3:38 PM	28.61	28.63	28.6	28.6	15316
2/12/2016	3:39 PM	28.64	28.65	28.6	28.6	16296
2/12/2016	3:40 PM	28.65	28.66	28.63	28.63	18393
2/12/2016	3:41 PM	28.63	28.65	28.63	28.65	25287
2/12/2016	3:42 PM	28.67	28.67	28.62	28.63	19178
2/12/2016	3:43 PM	28.64	28.69	28.63	28.67	36535
2/12/2016	3:44 PM	28.57	28.64	28.57	28.64	69609
2/12/2016	3:45 PM	28.58	28.59	28.57	28.57	23953
2/12/2016	3:46 PM	28.56	28.59	28.56	28.57	18277
2/12/2016	3:47 PM	28.54	28.56	28.53	28.56	27450
2/12/2016	3:48 PM	28.58	28.58	28.54	28.55	26187
2/12/2016	3:49 PM	28.62	28.62	28.59	28.6	24058
2/12/2016	3:50 PM	28.6	28.62	28.59	28.62	26608
2/12/2016	3:51 PM	28.65	28.65	28.6	28.6	16194
2/12/2016	3:52 PM	28.7	28.7	28.625	28.64	35490
2/12/2016	3:53 PM	28.7	28.73	28.691	28.705	54118
2/12/2016	3:54 PM	28.66	28.7	28.65	28.7	21504
2/12/2016	3:55 PM	28.65	28.65	28.64	28.64	16264
2/12/2016	3:56 PM	28.66	28.69	28.64	28.64	54218
2/12/2016	3:57 PM	28.59	28.66	28.59	28.65	31679
2/12/2016	3:58 PM	28.59	28.605	28.58	28.6	51255
2/12/2016	3:59 PM	28.58	28.6	28.58	28.6	49779
2/12/2016	4:00 PM	28.55	28.6	28.54	28.585	213544
2/16/2016	9:31 AM	27.6	27.63	27.55	27.59	136200
2/16/2016	9:32 AM	27.65	27.66	27.58	27.59	182140
2/16/2016	9:33 AM	27.71	27.73	27.62	27.66	95797
2/16/2016	9:34 AM	27.78	27.81	27.71	27.71	79178
2/16/2016	9:35 AM	27.77	27.83	27.74	27.78	118782
2/16/2016	9:36 AM	27.76	27.77	27.68	27.77	165123
2/16/2016	9:37 AM	27.75	27.79	27.74	27.76	117050
2/16/2016	9:38 AM	27.76	27.8	27.73	27.75	119480
2/16/2016	9:39 AM	27.77	27.79	27.72	27.75	151583
2/16/2016	9:40 AM	27.79	27.8	27.75	27.78	116606
2/16/2016	9:41 AM	27.82	27.83	27.77	27.79	116024
2/16/2016	9:42 AM	27.83	27.84	27.8	27.81	80027
2/16/2016	9:43 AM	27.73	27.825	27.73	27.825	59634
2/16/2016	9:44 AM	27.72	27.75	27.71	27.72	45751
2/16/2016	9:45 AM	27.7	27.73	27.69	27.72	53469
2/16/2016	9:46 AM	27.68	27.71	27.64	27.71	72932
2/16/2016	9:47 AM	27.71	27.72	27.68	27.69	91988
2/16/2016	9:48 AM	27.82	27.83	27.69	27.7	185984
2/16/2016	9:49 AM	27.84	27.84	27.81	27.81	71218
2/16/2016	9:50 AM	27.87	27.92	27.83	27.845	125746
2/16/2016	9:51 AM	27.97	27.98	27.87	27.875	91938
2/16/2016	9:52 AM	27.87	27.98	27.86	27.98	79667
2/16/2016	9:53 AM	27.95	27.96	27.88	27.88	85865
2/16/2016	9:54 AM	27.95	27.98	27.92	27.95	74109
2/16/2016	9:55 AM	27.92	27.96	27.89	27.94	41063
2/16/2016	9:56 AM	27.92	27.93	27.87	27.93	38803
2/16/2016	9:57 AM	27.94	27.96	27.91	27.915	35522
2/16/2016	9:58 AM	27.865	27.955	27.865	27.95	32228
2/16/2016	9:59 AM	27.85	27.88	27.84	27.87	32466
2/16/2016	10:00 AM	27.88	27.88	27.84	27.85	32808
2/16/2016	10:01 AM	27.86	27.91	27.835	27.89	53248
2/16/2016	10:02 AM	27.86	27.88	27.82	27.85	38275
2/16/2016	10:03 AM	27.85	27.88	27.81	27.85	66795
2/16/2016	10:04 AM	27.97	27.97	27.83	27.86	90766
2/16/2016	10:05 AM	28	28.01	27.96	27.97	80319
2/16/2016	10:06 AM	28	28.03	27.99	28	101830
2/16/2016	10:07 AM	28.02	28.03	28	28	55568
2/16/2016	10:08 AM	28	28.035	27.98	28.02	76166
2/16/2016	10:09 AM	28.03	28.03	28	28.01	26704
2/16/2016	10:10 AM	28.01	28.04	27.98	28.03	41343
2/16/2016	10:11 AM	28.01	28.02	27.99	28.01	76319
2/16/2016	10:12 AM	27.98	28.06	27.97	28.01	75343
2/16/2016	10:13 AM	27.93	27.98	27.915	27.97	56679
2/16/2016	10:14 AM	27.93	27.95	27.91	27.92	32321
2/16/2016	10:15 AM	27.9	27.94	27.88	27.93	26147
2/16/2016	10:16 AM	27.9	27.93	27.9	27.91	20882
2/16/2016	10:17 AM	27.84	27.9	27.83	27.9	71297
2/16/2016	10:18 AM	27.82	27.85	27.82	27.85	31637
2/16/2016	10:19 AM	27.88	27.88	27.82	27.83	26175
2/16/2016	10:20 AM	27.9	27.9	27.86	27.88	39445
2/16/2016	10:21 AM	27.9	27.95	27.89	27.895	59472
2/16/2016	10:22 AM	27.85	27.9	27.85	27.9	28212
2/16/2016	10:23 AM	27.9	27.9	27.85	27.85	20381
2/16/2016	10:24 AM	27.86	27.9	27.85	27.9	28748
2/16/2016	10:25 AM	27.89	27.89	27.85	27.86	36519
2/16/2016	10:26 AM	27.95	27.95	27.88	27.88	38231
2/16/2016	10:27 AM	27.96	27.97	27.94	27.94	26748
2/16/2016	10:28 AM	27.89	27.96	27.88	27.95	47484
2/16/2016	10:29 AM	27.86	27.91	27.85	27.89	33642
2/16/2016	10:30 AM	27.84	27.885	27.84	27.86	23827
2/16/2016	10:31 AM	27.9	27.92	27.81	27.83	94821
2/16/2016	10:32 AM	27.87	27.92	27.85	27.9	32745
2/16/2016	10:33 AM	27.9	27.9	27.86	27.88	41811
2/16/2016	10:34 AM	27.87	27.91	27.85	27.9	75287
2/16/2016	10:35 AM	27.76	27.86	27.76	27.86	83058
2/16/2016	10:36 AM	27.76	27.79	27.75	27.76	38103
2/16/2016	10:37 AM	27.79	27.79	27.74	27.75	10305
2/16/2016	10:38 AM	27.8	27.82	27.79	27.8	37001
2/16/2016	10:39 AM	27.8	27.81	27.75	27.78	43477
2/16/2016	10:40 AM	27.77	27.81	27.75	27.79	49539
2/16/2016	10:41 AM	27.74	27.79	27.74	27.77	26961
2/16/2016	10:42 AM	27.7	27.73	27.695	27.73	14576
2/16/2016	10:43 AM	27.74	27.76	27.68	27.69	58572
2/16/2016	10:44 AM	27.76	27.78	27.74	27.74	30095
2/16/2016	10:45 AM	27.69	27.76	27.68	27.76	37046
2/16/2016	10:46 AM	27.68	27.715	27.68	27.7	24637
2/16/2016	10:47 AM	27.7	27.72	27.68	27.68	19365
2/16/2016	10:48 AM	27.67	27.7	27.66	27.69	47499
2/16/2016	10:49 AM	27.7	27.7	27.66	27.66	26856
2/16/2016	10:50 AM	27.7	27.7	27.67	27.7	28291
2/16/2016	10:51 AM	27.72	27.72	27.68	27.69	36222
2/16/2016	10:52 AM	27.69	27.72	27.69	27.72	24992
2/16/2016	10:53 AM	27.7	27.72	27.68	27.68	39705
2/16/2016	10:54 AM	27.76	27.76	27.7	27.7	32255
2/16/2016	10:55 AM	27.75	27.75	27.74	27.75	12731
2/16/2016	10:56 AM	27.73	27.75	27.72	27.75	30040
2/16/2016	10:57 AM	27.72	27.73	27.7	27.71	40632
2/16/2016	10:58 AM	27.75	27.76	27.72	27.73	73069
2/16/2016	10:59 AM	27.73	27.76	27.73	27.75	28746
2/16/2016	11:00 AM	27.72	27.735	27.7	27.73	22367
2/16/2016	11:01 AM	27.64	27.72	27.63	27.72	32154
2/16/2016	11:02 AM	27.63	27.65	27.61	27.65	51791
2/16/2016	11:03 AM	27.64	27.65	27.62	27.62	38713
2/16/2016	11:04 AM	27.66	27.66	27.63	27.65	28682
2/16/2016	11:05 AM	27.65	27.66	27.63	27.66	25062
2/16/2016	11:06 AM	27.81	27.82	27.65	27.65	90612
2/16/2016	11:07 AM	27.81	27.81	27.76	27.8	28047
2/16/2016	11:08 AM	27.79	27.82	27.77	27.81	42310
2/16/2016	11:09 AM	27.81	27.81	27.78	27.789	33145
2/16/2016	11:10 AM	27.8	27.81	27.78	27.81	38925
2/16/2016	11:11 AM	27.85	27.87	27.81	27.81	88263
2/16/2016	11:12 AM	27.81	27.88	27.81	27.85	36530
2/16/2016	11:13 AM	27.79	27.83	27.78	27.81	23204
2/16/2016	11:14 AM	27.79	27.83	27.79	27.79	14374
2/16/2016	11:15 AM	27.79	27.82	27.79	27.79	14278
2/16/2016	11:16 AM	27.77	27.79	27.76	27.77	19757
2/16/2016	11:17 AM	27.8	27.82	27.78	27.78	19351
2/16/2016	11:18 AM	27.78	27.81	27.76	27.8	20817
2/16/2016	11:19 AM	27.75	27.78	27.73	27.77	37569
2/16/2016	11:20 AM	27.72	27.76	27.72	27.76	37437
2/16/2016	11:21 AM	27.69	27.73	27.69	27.71	53599
2/16/2016	11:22 AM	27.68	27.68	27.66	27.68	21165
2/16/2016	11:23 AM	27.7	27.7	27.66	27.66	16072
2/16/2016	11:24 AM	27.68	27.71	27.67	27.7	24305
2/16/2016	11:25 AM	27.68	27.72	27.66	27.68	19053
2/16/2016	11:26 AM	27.67	27.69	27.65	27.67	20123
2/16/2016	11:27 AM	27.66	27.68	27.65	27.67	21974
2/16/2016	11:28 AM	27.62	27.66	27.62	27.66	17588
2/16/2016	11:29 AM	27.66	27.66	27.63	27.63	15989
2/16/2016	11:30 AM	27.64	27.65	27.63	27.65	22500
2/16/2016	11:31 AM	27.63	27.64	27.62	27.63	25353
2/16/2016	11:32 AM	27.53	27.63	27.53	27.63	58833
2/16/2016	11:33 AM	27.52	27.53	27.51	27.52	104267
2/16/2016	11:34 AM	27.55	27.55	27.52	27.52	25831
2/16/2016	11:35 AM	27.52	27.54	27.52	27.54	27532
2/16/2016	11:36 AM	27.53	27.54	27.52	27.52	32032
2/16/2016	11:37 AM	27.52	27.53	27.52	27.52	13356
2/16/2016	11:38 AM	27.48	27.54	27.47	27.52	76907
2/16/2016	11:39 AM	27.46	27.48	27.46	27.48	40893
2/16/2016	11:40 AM	27.43	27.46	27.43	27.455	76494
2/16/2016	11:41 AM	27.48	27.48	27.43	27.43	28235
2/16/2016	11:42 AM	27.45	27.48	27.44	27.475	45889
2/16/2016	11:43 AM	27.45	27.47	27.44	27.44	33528
2/16/2016	11:44 AM	27.43	27.44	27.42	27.44	13121
2/16/2016	11:45 AM	27.43	27.44	27.42	27.42	15424
2/16/2016	11:46 AM	27.44	27.44	27.42	27.43	10225
2/16/2016	11:47 AM	27.44	27.44	27.42	27.43	8966
2/16/2016	11:48 AM	27.44	27.45	27.43	27.43	12447
2/16/2016	11:49 AM	27.42	27.43	27.42	27.43	10533
2/16/2016	11:50 AM	27.415	27.43	27.41	27.42	3461
2/16/2016	11:51 AM	27.43	27.43	27.38	27.41	49032
2/16/2016	11:52 AM	27.45	27.465	27.42	27.43	40867
2/16/2016	11:53 AM	27.42	27.44	27.41	27.44	24113
2/16/2016	11:54 AM	27.39	27.43	27.38	27.43	46262
2/16/2016	11:55 AM	27.39	27.39	27.37	27.38	13655
2/16/2016	11:56 AM	27.37	27.39	27.36	27.39	11931
2/16/2016	11:57 AM	27.36	27.37	27.36	27.37	14910
2/16/2016	11:58 AM	27.37	27.37	27.36	27.36	7189
2/16/2016	11:59 AM	27.35	27.37	27.34	27.365	57060
2/16/2016	12:00 PM	27.33	27.35	27.32	27.35	24449
2/16/2016	12:01 PM	27.37	27.37	27.31	27.33	14651
2/16/2016	12:02 PM	27.35	27.38	27.34	27.37	43775
2/16/2016	12:03 PM	27.24	27.36	27.24	27.35	72802
2/16/2016	12:04 PM	27.3	27.32	27.25	27.25	34542
2/16/2016	12:05 PM	27.33	27.35	27.3	27.31	18224
2/16/2016	12:06 PM	27.35	27.36	27.31	27.33	22534
2/16/2016	12:07 PM	27.37	27.38	27.34	27.34	20846
2/16/2016	12:08 PM	27.365	27.365	27.34	27.36	16118
2/16/2016	12:09 PM	27.4	27.41	27.36	27.36	57347
2/16/2016	12:10 PM	27.41	27.43	27.4	27.4	19620
2/16/2016	12:11 PM	27.42	27.44	27.38	27.4	15823
2/16/2016	12:12 PM	27.4	27.42	27.38	27.42	42623
2/16/2016	12:13 PM	27.42	27.43	27.4	27.4	15716
2/16/2016	12:14 PM	27.45	27.45	27.42	27.43	12036
2/16/2016	12:15 PM	27.435	27.45	27.43	27.45	28221
2/16/2016	12:16 PM	27.41	27.435	27.4	27.43	19309
2/16/2016	12:17 PM	27.4	27.43	27.4	27.41	10783
2/16/2016	12:18 PM	27.37	27.38	27.355	27.38	19571
2/16/2016	12:19 PM	27.42	27.43	27.36	27.36	11862
2/16/2016	12:20 PM	27.42	27.42	27.4	27.42	7782
2/16/2016	12:21 PM	27.41	27.43	27.39	27.42	25346
2/16/2016	12:22 PM	27.43	27.43	27.39	27.4	18908
2/16/2016	12:23 PM	27.43	27.44	27.42	27.42	10086
2/16/2016	12:24 PM	27.4	27.44	27.4	27.43	24041
2/16/2016	12:25 PM	27.4	27.4	27.38	27.39	19721
2/16/2016	12:26 PM	27.39	27.4	27.37	27.4	17772
2/16/2016	12:27 PM	27.39	27.42	27.39	27.39	14182
2/16/2016	12:28 PM	27.4	27.41	27.39	27.39	9694
2/16/2016	12:29 PM	27.36	27.4	27.35	27.4	5837
2/16/2016	12:30 PM	27.38	27.4	27.36	27.36	40491
2/16/2016	12:31 PM	27.37	27.38	27.36	27.37	13447
2/16/2016	12:32 PM	27.37	27.37	27.36	27.37	10748
2/16/2016	12:33 PM	27.39	27.42	27.37	27.37	15842
2/16/2016	12:34 PM	27.39	27.4	27.39	27.39	21650
2/16/2016	12:35 PM	27.42	27.43	27.39	27.39	13114
2/16/2016	12:36 PM	27.41	27.41	27.38	27.41	22685
2/16/2016	12:37 PM	27.4	27.41	27.39	27.4	9434
2/16/2016	12:38 PM	27.42	27.42	27.39	27.4	6105
2/16/2016	12:39 PM	27.445	27.45	27.42	27.42	7207
2/16/2016	12:40 PM	27.43	27.455	27.43	27.435	18549
2/16/2016	12:41 PM	27.47	27.48	27.43	27.43	29968
2/16/2016	12:42 PM	27.48	27.485	27.47	27.47	16903
2/16/2016	12:43 PM	27.5	27.51	27.48	27.48	35537
2/16/2016	12:44 PM	27.46	27.51	27.46	27.51	20850
2/16/2016	12:45 PM	27.49	27.49	27.45	27.45	23608
2/16/2016	12:46 PM	27.48	27.49	27.48	27.49	8990
2/16/2016	12:47 PM	27.44	27.48	27.44	27.48	8470
2/16/2016	12:48 PM	27.43	27.44	27.43	27.44	3885
2/16/2016	12:49 PM	27.42	27.43	27.42	27.43	8476
2/16/2016	12:50 PM	27.42	27.42	27.41	27.41	6221
2/16/2016	12:51 PM	27.44	27.45	27.42	27.42	27298
2/16/2016	12:52 PM	27.41	27.435	27.41	27.43	10337
2/16/2016	12:53 PM	27.41	27.44	27.41	27.42	12377
2/16/2016	12:54 PM	27.37	27.41	27.37	27.41	23505
2/16/2016	12:55 PM	27.31	27.37	27.31	27.37	48249
2/16/2016	12:56 PM	27.31	27.34	27.31	27.32	14251
2/16/2016	12:57 PM	27.3	27.31	27.28	27.305	43675
2/16/2016	12:58 PM	27.31	27.31	27.3	27.31	19318
2/16/2016	12:59 PM	27.345	27.345	27.29	27.3	24052
2/16/2016	1:00 PM	27.3	27.35	27.3	27.345	16514
2/16/2016	1:01 PM	27.3	27.32	27.3	27.3	15338
2/16/2016	1:02 PM	27.29	27.29	27.27	27.29	14693
2/16/2016	1:03 PM	27.29	27.3	27.28	27.29	10425
2/16/2016	1:04 PM	27.26	27.29	27.255	27.29	50644
2/16/2016	1:05 PM	27.27	27.27	27.245	27.25	30330
2/16/2016	1:06 PM	27.22	27.32	27.22	27.27	82504
2/16/2016	1:07 PM	27.24	27.25	27.21	27.215	55179
2/16/2016	1:08 PM	27.27	27.29	27.24	27.24	27819
2/16/2016	1:09 PM	27.27	27.285	27.26	27.27	34895
2/16/2016	1:10 PM	27.24	27.28	27.24	27.27	19567
2/16/2016	1:11 PM	27.24	27.245	27.2	27.245	47582
2/16/2016	1:12 PM	27.24	27.25	27.22	27.24	4766
2/16/2016	1:13 PM	27.27	27.28	27.25	27.25	23879
2/16/2016	1:14 PM	27.27	27.28	27.26	27.26	6526
2/16/2016	1:15 PM	27.23	27.26	27.22	27.26	24135
2/16/2016	1:16 PM	27.21	27.23	27.21	27.23	20864
2/16/2016	1:17 PM	27.22	27.24	27.21	27.21	10273
2/16/2016	1:18 PM	27.21	27.22	27.2	27.22	20959
2/16/2016	1:19 PM	27.2	27.22	27.19	27.22	19713
2/16/2016	1:20 PM	27.2	27.2	27.19	27.2	8607
2/16/2016	1:21 PM	27.2	27.23	27.19	27.19	18529
2/16/2016	1:22 PM	27.22	27.23	27.2	27.2	21413
2/16/2016	1:23 PM	27.26	27.27	27.23	27.23	21273
2/16/2016	1:24 PM	27.24	27.26	27.22	27.26	18303
2/16/2016	1:25 PM	27.23	27.24	27.22	27.23	10102
2/16/2016	1:26 PM	27.22	27.23	27.22	27.23	13256
2/16/2016	1:27 PM	27.22	27.23	27.2	27.22	15340
2/16/2016	1:28 PM	27.225	27.23	27.21	27.23	13117
2/16/2016	1:29 PM	27.25	27.25	27.23	27.23	19474
2/16/2016	1:30 PM	27.24	27.26	27.23	27.26	40331
2/16/2016	1:31 PM	27.28	27.29	27.23	27.24	47924
2/16/2016	1:32 PM	27.22	27.27	27.22	27.27	60418
2/16/2016	1:33 PM	27.25	27.26	27.23	27.23	7364
2/16/2016	1:34 PM	27.26	27.27	27.24	27.25	16480
2/16/2016	1:35 PM	27.28	27.3	27.27	27.27	16574
2/16/2016	1:36 PM	27.27	27.28	27.26	27.27	6200
2/16/2016	1:37 PM	27.25	27.28	27.25	27.27	18614
2/16/2016	1:38 PM	27.27	27.28	27.255	27.255	16088
2/16/2016	1:39 PM	27.28	27.28	27.27	27.27	24463
2/16/2016	1:40 PM	27.28	27.28	27.26	27.27	4700
2/16/2016	1:41 PM	27.27	27.28	27.27	27.28	16116
2/16/2016	1:42 PM	27.25	27.26	27.245	27.26	11442
2/16/2016	1:43 PM	27.21	27.245	27.21	27.24	37308
2/16/2016	1:44 PM	27.24	27.24	27.22	27.22	13909
2/16/2016	1:45 PM	27.23	27.23	27.225	27.23	11972
2/16/2016	1:46 PM	27.26	27.26	27.24	27.24	12812
2/16/2016	1:47 PM	27.26	27.265	27.26	27.26	9267
2/16/2016	1:48 PM	27.26	27.26	27.25	27.26	7289
2/16/2016	1:49 PM	27.27	27.27	27.26	27.26	2549
2/16/2016	1:50 PM	27.28	27.3	27.26	27.26	45385
2/16/2016	1:51 PM	27.26	27.28	27.26	27.28	4353
2/16/2016	1:52 PM	27.27	27.27	27.25	27.25	7503
2/16/2016	1:53 PM	27.23	27.26	27.23	27.26	11692
2/16/2016	1:54 PM	27.2	27.22	27.2	27.22	33737
2/16/2016	1:55 PM	27.21	27.21	27.2	27.2	19671
2/16/2016	1:56 PM	27.21	27.22	27.21	27.21	19036
2/16/2016	1:57 PM	27.21	27.21	27.2	27.21	13630
2/16/2016	1:58 PM	27.2	27.21	27.19	27.21	27180
2/16/2016	1:59 PM	27.2	27.21	27.17	27.195	59998
2/16/2016	2:00 PM	27.2	27.21	27.2	27.2	9861
2/16/2016	2:01 PM	27.19	27.19	27.18	27.19	9548
2/16/2016	2:02 PM	27.2	27.21	27.19	27.19	17579
2/16/2016	2:03 PM	27.16	27.19	27.155	27.19	23703
2/16/2016	2:04 PM	27.16	27.18	27.14	27.16	72208
2/16/2016	2:05 PM	27.17	27.19	27.17	27.17	20380
2/16/2016	2:06 PM	27.19	27.19	27.16	27.17	14555
2/16/2016	2:07 PM	27.21	27.21	27.18	27.18	14717
2/16/2016	2:08 PM	27.22	27.26	27.22	27.22	45085
2/16/2016	2:09 PM	27.17	27.23	27.17	27.23	28545
2/16/2016	2:10 PM	27.21	27.21	27.17	27.17	27563
2/16/2016	2:11 PM	27.18	27.215	27.17	27.21	37610
2/16/2016	2:12 PM	27.19	27.19	27.16	27.17	28851
2/16/2016	2:13 PM	27.17	27.19	27.17	27.19	20531
2/16/2016	2:14 PM	27.18	27.18	27.16	27.17	15772
2/16/2016	2:15 PM	27.19	27.19	27.16	27.18	6336
2/16/2016	2:16 PM	27.18	27.2	27.17	27.2	28414
2/16/2016	2:17 PM	27.15	27.18	27.145	27.17	20090
2/16/2016	2:18 PM	27.18	27.18	27.16	27.16	34093
2/16/2016	2:19 PM	27.2	27.21	27.17	27.18	21324
2/16/2016	2:20 PM	27.2	27.205	27.19	27.2	15740
2/16/2016	2:21 PM	27.19	27.19	27.17	27.19	25470
2/16/2016	2:22 PM	27.18	27.19	27.17	27.19	13525
2/16/2016	2:23 PM	27.18	27.2	27.17	27.19	8187
2/16/2016	2:24 PM	27.2	27.2	27.16	27.18	18958
2/16/2016	2:25 PM	27.22	27.22	27.19	27.19	14993
2/16/2016	2:26 PM	27.2	27.22	27.2	27.21	29622
2/16/2016	2:27 PM	27.26	27.27	27.2	27.2	58561
2/16/2016	2:28 PM	27.25	27.27	27.235	27.27	20162
2/16/2016	2:29 PM	27.21	27.24	27.195	27.24	34775
2/16/2016	2:30 PM	27.2	27.24	27.2	27.21	68764
2/16/2016	2:31 PM	27.18	27.21	27.18	27.2	31695
2/16/2016	2:32 PM	27.19	27.2	27.17	27.17	36277
2/16/2016	2:33 PM	27.17	27.19	27.17	27.19	15043
2/16/2016	2:34 PM	27.19	27.19	27.17	27.17	26563
2/16/2016	2:35 PM	27.19	27.19	27.18	27.19	24009
2/16/2016	2:36 PM	27.2	27.205	27.18	27.2	33654
2/16/2016	2:37 PM	27.23	27.25	27.2	27.205	33717
2/16/2016	2:38 PM	27.24	27.255	27.23	27.24	37434
2/16/2016	2:39 PM	27.25	27.25	27.23	27.24	11977
2/16/2016	2:40 PM	27.24	27.26	27.24	27.245	8583
2/16/2016	2:41 PM	27.23	27.24	27.22	27.24	19245
2/16/2016	2:42 PM	27.25	27.25	27.22	27.23	28951
2/16/2016	2:43 PM	27.25	27.26	27.24	27.25	10888
2/16/2016	2:44 PM	27.25	27.27	27.24	27.25	11168
2/16/2016	2:45 PM	27.235	27.24	27.22	27.24	19726
2/16/2016	2:46 PM	27.25	27.25	27.24	27.25	34095
2/16/2016	2:47 PM	27.27	27.29	27.25	27.25	23671
2/16/2016	2:48 PM	27.28	27.3	27.26	27.27	13644
2/16/2016	2:49 PM	27.28	27.28	27.27	27.275	17526
2/16/2016	2:50 PM	27.28	27.29	27.27	27.27	20781
2/16/2016	2:51 PM	27.29	27.295	27.27	27.27	12648
2/16/2016	2:52 PM	27.3	27.305	27.28	27.28	17307
2/16/2016	2:53 PM	27.29	27.3	27.27	27.3	24911
2/16/2016	2:54 PM	27.28	27.29	27.28	27.28	3300
2/16/2016	2:55 PM	27.31	27.31	27.28	27.28	16030
2/16/2016	2:56 PM	27.28	27.31	27.28	27.31	11865
2/16/2016	2:57 PM	27.28	27.28	27.265	27.27	19480
2/16/2016	2:58 PM	27.27	27.28	27.27	27.28	23637
2/16/2016	2:59 PM	27.26	27.27	27.26	27.27	1800
2/16/2016	3:00 PM	27.25	27.26	27.25	27.26	30100
2/16/2016	3:01 PM	27.26	27.26	27.23	27.25	17940
2/16/2016	3:02 PM	27.25	27.26	27.25	27.26	3870
2/16/2016	3:03 PM	27.25	27.25	27.23	27.25	21337
2/16/2016	3:04 PM	27.25	27.25	27.25	27.25	1148
2/16/2016	3:05 PM	27.28	27.29	27.255	27.255	14338
2/16/2016	3:06 PM	27.29	27.31	27.28	27.28	27600
2/16/2016	3:07 PM	27.35	27.35	27.29	27.29	24668
2/16/2016	3:08 PM	27.34	27.36	27.34	27.34	17539
2/16/2016	3:09 PM	27.34	27.35	27.335	27.34	9258
2/16/2016	3:10 PM	27.36	27.36	27.33	27.34	7359
2/16/2016	3:11 PM	27.35	27.36	27.33	27.35	17459
2/16/2016	3:12 PM	27.36	27.36	27.34	27.36	19425
2/16/2016	3:13 PM	27.38	27.39	27.36	27.36	27940
2/16/2016	3:14 PM	27.39	27.39	27.37	27.37	19997
2/16/2016	3:15 PM	27.32	27.38	27.31	27.38	30478
2/16/2016	3:16 PM	27.28	27.32	27.28	27.32	37702
2/16/2016	3:17 PM	27.3	27.31	27.28	27.29	19901
2/16/2016	3:18 PM	27.29	27.305	27.29	27.3	20489
2/16/2016	3:19 PM	27.32	27.32	27.29	27.29	25906
2/16/2016	3:20 PM	27.31	27.34	27.305	27.33	10880
2/16/2016	3:21 PM	27.3	27.31	27.29	27.31	31735
2/16/2016	3:22 PM	27.28	27.3	27.28	27.3	39175
2/16/2016	3:23 PM	27.29	27.3	27.28	27.28	34320
2/16/2016	3:24 PM	27.26	27.295	27.26	27.295	29696
2/16/2016	3:25 PM	27.27	27.28	27.26	27.26	46644
2/16/2016	3:26 PM	27.26	27.28	27.26	27.26	16169
2/16/2016	3:27 PM	27.24	27.26	27.24	27.26	76874
2/16/2016	3:28 PM	27.23	27.24	27.21	27.24	43652
2/16/2016	3:29 PM	27.2	27.235	27.19	27.23	31508
2/16/2016	3:30 PM	27.17	27.2	27.17	27.2	63347
2/16/2016	3:31 PM	27.2	27.2	27.15	27.165	91207
2/16/2016	3:32 PM	27.19	27.2	27.18	27.2	52942
2/16/2016	3:33 PM	27.21	27.21	27.18	27.19	33176
2/16/2016	3:34 PM	27.2	27.21	27.2	27.21	9792
2/16/2016	3:35 PM	27.19	27.2	27.18	27.19	21237
2/16/2016	3:36 PM	27.23	27.25	27.19	27.19	50089
2/16/2016	3:37 PM	27.23	27.23	27.23	27.23	5631
2/16/2016	3:38 PM	27.2	27.24	27.18	27.24	32236
2/16/2016	3:39 PM	27.24	27.24	27.18	27.19	13951
2/16/2016	3:40 PM	27.26	27.27	27.23	27.24	30684
2/16/2016	3:41 PM	27.315	27.32	27.25	27.26	57837
2/16/2016	3:42 PM	27.29	27.33	27.28	27.32	47226
2/16/2016	3:43 PM	27.23	27.28	27.23	27.28	30433
2/16/2016	3:44 PM	27.21	27.23	27.2	27.22	9728
2/16/2016	3:45 PM	27.215	27.22	27.2	27.21	15150
2/16/2016	3:46 PM	27.33	27.33	27.23	27.23	56664
2/16/2016	3:47 PM	27.35	27.365	27.33	27.335	24669
2/16/2016	3:48 PM	27.31	27.36	27.31	27.35	23918
2/16/2016	3:49 PM	27.28	27.32	27.28	27.31	16359
2/16/2016	3:50 PM	27.29	27.33	27.28	27.28	14272
2/16/2016	3:51 PM	27.28	27.31	27.24	27.28	32157
2/16/2016	3:52 PM	27.295	27.315	27.28	27.29	39911
2/16/2016	3:53 PM	27.29	27.31	27.29	27.29	21638
2/16/2016	3:54 PM	27.28	27.3	27.27	27.3	23860
2/16/2016	3:55 PM	27.25	27.29	27.23	27.27	49067
2/16/2016	3:56 PM	27.295	27.315	27.25	27.25	81189
2/16/2016	3:57 PM	27.29	27.3	27.28	27.295	15267
2/16/2016	3:58 PM	27.23	27.29	27.22	27.29	86940
2/16/2016	3:59 PM	27.24	27.25	27.22	27.23	45094
2/16/2016	4:00 PM	27.25	27.27	27.23	27.25	187752
2/17/2016	9:31 AM	26.61	26.66	26.54	26.55	106463
2/17/2016	9:32 AM	26.65	26.68	26.59	26.6	139276
2/17/2016	9:33 AM	26.64	26.7	26.61	26.66	156397
2/17/2016	9:34 AM	26.67	26.7	26.63	26.635	100965
2/17/2016	9:35 AM	26.67	26.69	26.665	26.68	44294
2/17/2016	9:36 AM	26.66	26.71	26.62	26.66	115158
2/17/2016	9:37 AM	26.69	26.7	26.64	26.66	65193
2/17/2016	9:38 AM	26.68	26.7	26.66	26.69	49470
2/17/2016	9:39 AM	26.69	26.71	26.665	26.69	36590
2/17/2016	9:40 AM	26.68	26.695	26.665	26.69	66424
2/17/2016	9:41 AM	26.62	26.68	26.56	26.68	168678
2/17/2016	9:42 AM	26.67	26.705	26.59	26.62	80099
2/17/2016	9:43 AM	26.73	26.74	26.65	26.67	97678
2/17/2016	9:44 AM	26.735	26.74	26.71	26.73	22533
2/17/2016	9:45 AM	26.74	26.77	26.71	26.74	71613
2/17/2016	9:46 AM	26.78	26.79	26.74	26.74	115172
2/17/2016	9:47 AM	26.81	26.83	26.77	26.79	105337
2/17/2016	9:48 AM	26.82	26.85	26.8	26.805	106324
2/17/2016	9:49 AM	26.8	26.845	26.79	26.83	57886
2/17/2016	9:50 AM	26.78	26.83	26.78	26.81	90388
2/17/2016	9:51 AM	26.84	26.84	26.78	26.79	98005
2/17/2016	9:52 AM	26.84	26.86	26.83	26.84	44724
2/17/2016	9:53 AM	26.8	26.86	26.8	26.84	66326
2/17/2016	9:54 AM	26.75	26.82	26.74	26.81	57962
2/17/2016	9:55 AM	26.75	26.79	26.74	26.75	52361
2/17/2016	9:56 AM	26.71	26.75	26.69	26.745	86173
2/17/2016	9:57 AM	26.68	26.715	26.67	26.71	43275
2/17/2016	9:58 AM	26.66	26.7	26.66	26.69	24272
2/17/2016	9:59 AM	26.68	26.69	26.65	26.65	33155
2/17/2016	10:00 AM	26.67	26.71	26.67	26.68	61238
2/17/2016	10:01 AM	26.61	26.67	26.57	26.67	77618
2/17/2016	10:02 AM	26.61	26.64	26.61	26.61	39974
2/17/2016	10:03 AM	26.63	26.66	26.615	26.615	36164
2/17/2016	10:04 AM	26.68	26.68	26.62	26.63	47426
2/17/2016	10:05 AM	26.64	26.69	26.63	26.69	33085
2/17/2016	10:06 AM	26.55	26.63	26.53	26.63	102296
2/17/2016	10:07 AM	26.55	26.56	26.53	26.55	23461
2/17/2016	10:08 AM	26.57	26.59	26.535	26.54	60845
2/17/2016	10:09 AM	26.55	26.6	26.55	26.56	61777
2/17/2016	10:10 AM	26.58	26.58	26.55	26.56	51330
2/17/2016	10:11 AM	26.545	26.58	26.54	26.58	28156
2/17/2016	10:12 AM	26.53	26.54	26.52	26.54	28992
2/17/2016	10:13 AM	26.53	26.54	26.5	26.52	67348
2/17/2016	10:14 AM	26.54	26.55	26.53	26.53	26709
2/17/2016	10:15 AM	26.54	26.545	26.52	26.535	26452
2/17/2016	10:16 AM	26.57	26.58	26.535	26.535	36939
2/17/2016	10:17 AM	26.58	26.595	26.57	26.58	35615
2/17/2016	10:18 AM	26.57	26.595	26.56	26.58	52488
2/17/2016	10:19 AM	26.55	26.57	26.55	26.57	27448
2/17/2016	10:20 AM	26.55	26.57	26.53	26.555	42558
2/17/2016	10:21 AM	26.55	26.56	26.545	26.55	11327
2/17/2016	10:22 AM	26.55	26.55	26.54	26.55	22008
2/17/2016	10:23 AM	26.56	26.575	26.55	26.55	57804
2/17/2016	10:24 AM	26.53	26.565	26.52	26.56	71318
2/17/2016	10:25 AM	26.53	26.535	26.52	26.52	28465
2/17/2016	10:26 AM	26.55	26.55	26.52	26.52	16028
2/17/2016	10:27 AM	26.55	26.56	26.52	26.54	41287
2/17/2016	10:28 AM	26.55	26.56	26.53	26.56	40515
2/17/2016	10:29 AM	26.51	26.555	26.505	26.55	23087
2/17/2016	10:30 AM	26.45	26.52	26.44	26.52	77614
2/17/2016	10:31 AM	26.46	26.48	26.45	26.45	80153
2/17/2016	10:32 AM	26.41	26.46	26.4	26.46	228855
2/17/2016	10:33 AM	26.41	26.44	26.4	26.41	44265
2/17/2016	10:34 AM	26.43	26.44	26.41	26.415	29808
2/17/2016	10:35 AM	26.43	26.445	26.405	26.439	53221
2/17/2016	10:36 AM	26.41	26.43	26.41	26.43	43156
2/17/2016	10:37 AM	26.46	26.47	26.41	26.41	51199
2/17/2016	10:38 AM	26.455	26.47	26.44	26.46	48354
2/17/2016	10:39 AM	26.455	26.46	26.41	26.45	41372
2/17/2016	10:40 AM	26.45	26.475	26.44	26.45	53083
2/17/2016	10:41 AM	26.46	26.47	26.43	26.455	76906
2/17/2016	10:42 AM	26.48	26.48	26.46	26.46	21540
2/17/2016	10:43 AM	26.445	26.48	26.445	26.48	21799
2/17/2016	10:44 AM	26.4	26.44	26.395	26.44	56143
2/17/2016	10:45 AM	26.39	26.42	26.39	26.395	18354
2/17/2016	10:46 AM	26.36	26.39	26.35	26.39	44893
2/17/2016	10:47 AM	26.38	26.39	26.35	26.35	18896
2/17/2016	10:48 AM	26.36	26.38	26.36	26.38	10526
2/17/2016	10:49 AM	26.35	26.37	26.34	26.37	16066
2/17/2016	10:50 AM	26.31	26.35	26.31	26.345	47742
2/17/2016	10:51 AM	26.35	26.35	26.29	26.31	44942
2/17/2016	10:52 AM	26.36	26.365	26.34	26.34	16549
2/17/2016	10:53 AM	26.35	26.37	26.34	26.35	44577
2/17/2016	10:54 AM	26.32	26.35	26.32	26.34	25590
2/17/2016	10:55 AM	26.34	26.34	26.32	26.33	16113
2/17/2016	10:56 AM	26.35	26.36	26.33	26.34	31639
2/17/2016	10:57 AM	26.36	26.365	26.34	26.35	52121
2/17/2016	10:58 AM	26.34	26.36	26.34	26.36	27921
2/17/2016	10:59 AM	26.36	26.36	26.345	26.35	13680
2/17/2016	11:00 AM	26.41	26.41	26.36	26.36	24727
2/17/2016	11:01 AM	26.44	26.46	26.41	26.41	66146
2/17/2016	11:02 AM	26.41	26.435	26.4	26.43	14226
2/17/2016	11:03 AM	26.43	26.445	26.41	26.41	19137
2/17/2016	11:04 AM	26.405	26.44	26.4	26.42	25726
2/17/2016	11:05 AM	26.39	26.42	26.39	26.4	20818
2/17/2016	11:06 AM	26.41	26.41	26.35	26.39	56345
2/17/2016	11:07 AM	26.39	26.425	26.38	26.42	10719
2/17/2016	11:08 AM	26.39	26.41	26.38	26.39	21566
2/17/2016	11:09 AM	26.41	26.425	26.385	26.385	28371
2/17/2016	11:10 AM	26.45	26.455	26.41	26.41	33493
2/17/2016	11:11 AM	26.45	26.46	26.43	26.44	22311
2/17/2016	11:12 AM	26.465	26.465	26.445	26.445	9011
2/17/2016	11:13 AM	26.48	26.49	26.47	26.47	18766
2/17/2016	11:14 AM	26.5	26.5	26.46	26.47	51553
2/17/2016	11:15 AM	26.5	26.52	26.49	26.5	29556
2/17/2016	11:16 AM	26.475	26.505	26.475	26.5	34524
2/17/2016	11:17 AM	26.48	26.48	26.455	26.475	25163
2/17/2016	11:18 AM	26.5	26.525	26.48	26.48	47966
2/17/2016	11:19 AM	26.52	26.52	26.495	26.495	44513
2/17/2016	11:20 AM	26.5	26.53	26.49	26.53	27084
2/17/2016	11:21 AM	26.52	26.525	26.49	26.495	30754
2/17/2016	11:22 AM	26.52	26.53	26.49	26.52	24872
2/17/2016	11:23 AM	26.5	26.53	26.5	26.52	10619
2/17/2016	11:24 AM	26.5	26.51	26.5	26.5	11283
2/17/2016	11:25 AM	26.47	26.51	26.47	26.5	9984
2/17/2016	11:26 AM	26.42	26.48	26.42	26.48	41718
2/17/2016	11:27 AM	26.435	26.46	26.425	26.425	31366
2/17/2016	11:28 AM	26.43	26.435	26.43	26.43	15094
2/17/2016	11:29 AM	26.41	26.43	26.41	26.425	46578
2/17/2016	11:30 AM	26.41	26.43	26.4	26.4	47682
2/17/2016	11:31 AM	26.4	26.42	26.4	26.42	62058
2/17/2016	11:32 AM	26.37	26.4	26.37	26.4	47435
2/17/2016	11:33 AM	26.33	26.37	26.33	26.37	52834
2/17/2016	11:34 AM	26.345	26.35	26.29	26.33	109107
2/17/2016	11:35 AM	26.32	26.37	26.32	26.35	45594
2/17/2016	11:36 AM	26.359	26.359	26.32	26.32	21628
2/17/2016	11:37 AM	26.4	26.405	26.359	26.36	62257
2/17/2016	11:38 AM	26.39	26.4	26.38	26.4	15102
2/17/2016	11:39 AM	26.4	26.4	26.38	26.39	9518
2/17/2016	11:40 AM	26.38	26.4	26.37	26.4	29514
2/17/2016	11:41 AM	26.39	26.4	26.37	26.37	16278
2/17/2016	11:42 AM	26.365	26.4	26.365	26.4	19630
2/17/2016	11:43 AM	26.42	26.42	26.37	26.37	25640
2/17/2016	11:44 AM	26.41	26.43	26.41	26.42	26854
2/17/2016	11:45 AM	26.42	26.42	26.39	26.4	18457
2/17/2016	11:46 AM	26.42	26.42	26.39	26.41	16396
2/17/2016	11:47 AM	26.46	26.47	26.42	26.42	42156
2/17/2016	11:48 AM	26.44	26.47	26.44	26.46	40150
2/17/2016	11:49 AM	26.42	26.46	26.42	26.45	27302
2/17/2016	11:50 AM	26.44	26.45	26.43	26.43	12307
2/17/2016	11:51 AM	26.4	26.435	26.4	26.435	14923
2/17/2016	11:52 AM	26.42	26.43	26.4	26.4	25852
2/17/2016	11:53 AM	26.43	26.45	26.41	26.41	11853
2/17/2016	11:54 AM	26.46	26.47	26.43	26.43	26374
2/17/2016	11:55 AM	26.46	26.47	26.45	26.46	33265
2/17/2016	11:56 AM	26.45	26.46	26.44	26.45	28469
2/17/2016	11:57 AM	26.48	26.485	26.46	26.46	41734
2/17/2016	11:58 AM	26.46	26.49	26.46	26.48	16077
2/17/2016	11:59 AM	26.43	26.46	26.42	26.46	16144
2/17/2016	12:00 PM	26.41	26.44	26.41	26.44	12238
2/17/2016	12:01 PM	26.44	26.44	26.4	26.4	9053
2/17/2016	12:02 PM	26.39	26.44	26.39	26.44	19122
2/17/2016	12:03 PM	26.4	26.41	26.4	26.4	9430
2/17/2016	12:04 PM	26.43	26.43	26.39	26.4	22728
2/17/2016	12:05 PM	26.42	26.43	26.41	26.43	13752
2/17/2016	12:06 PM	26.425	26.44	26.41	26.43	32642
2/17/2016	12:07 PM	26.42	26.44	26.41	26.43	8015
2/17/2016	12:08 PM	26.43	26.43	26.42	26.43	8973
2/17/2016	12:09 PM	26.41	26.435	26.4	26.435	8439
2/17/2016	12:10 PM	26.42	26.42	26.4	26.41	2930
2/17/2016	12:11 PM	26.405	26.42	26.405	26.42	10955
2/17/2016	12:12 PM	26.41	26.42	26.41	26.41	7831
2/17/2016	12:13 PM	26.39	26.41	26.39	26.41	4377
2/17/2016	12:14 PM	26.39	26.405	26.39	26.39	7602
2/17/2016	12:15 PM	26.39	26.41	26.39	26.4	12806
2/17/2016	12:16 PM	26.37	26.39	26.37	26.39	43834
2/17/2016	12:17 PM	26.395	26.395	26.37	26.37	9000
2/17/2016	12:18 PM	26.36	26.39	26.36	26.39	6788
2/17/2016	12:19 PM	26.37	26.37	26.36	26.36	11611
2/17/2016	12:20 PM	26.38	26.38	26.37	26.37	3430
2/17/2016	12:21 PM	26.39	26.39	26.37	26.38	26378
2/17/2016	12:22 PM	26.36	26.38	26.36	26.38	8553
2/17/2016	12:23 PM	26.365	26.37	26.33	26.355	42092
2/17/2016	12:24 PM	26.34	26.37	26.34	26.37	15326
2/17/2016	12:25 PM	26.34	26.34	26.34	26.34	4326
2/17/2016	12:26 PM	26.32	26.335	26.32	26.335	18189
2/17/2016	12:27 PM	26.33	26.34	26.31	26.32	40674
2/17/2016	12:28 PM	26.32	26.339	26.32	26.33	23418
2/17/2016	12:29 PM	26.34	26.345	26.31	26.32	20322
2/17/2016	12:30 PM	26.32	26.33	26.32	26.33	17460
2/17/2016	12:31 PM	26.3	26.32	26.28	26.32	85511
2/17/2016	12:32 PM	26.3	26.32	26.3	26.3	26998
2/17/2016	12:33 PM	26.25	26.3	26.25	26.3	47641
2/17/2016	12:34 PM	26.25	26.255	26.24	26.25	28838
2/17/2016	12:35 PM	26.25	26.25	26.24	26.245	7833
2/17/2016	12:36 PM	26.285	26.29	26.25	26.25	52440
2/17/2016	12:37 PM	26.28	26.285	26.28	26.28	6787
2/17/2016	12:38 PM	26.28	26.28	26.26	26.28	9897
2/17/2016	12:39 PM	26.29	26.29	26.27	26.27	6988
2/17/2016	12:40 PM	26.3	26.3	26.29	26.29	10673
2/17/2016	12:41 PM	26.29	26.31	26.28	26.305	28212
2/17/2016	12:42 PM	26.3	26.3	26.28	26.29	27717
2/17/2016	12:43 PM	26.31	26.31	26.295	26.3	18694
2/17/2016	12:44 PM	26.32	26.32	26.31	26.31	6719
2/17/2016	12:45 PM	26.32	26.34	26.32	26.32	43812
2/17/2016	12:46 PM	26.3	26.32	26.3	26.315	12274
2/17/2016	12:47 PM	26.32	26.32	26.31	26.31	7519
2/17/2016	12:48 PM	26.32	26.345	26.31	26.31	35741
2/17/2016	12:49 PM	26.34	26.34	26.32	26.32	14036
2/17/2016	12:50 PM	26.34	26.34	26.32	26.33	9800
2/17/2016	12:51 PM	26.34	26.345	26.34	26.34	14282
2/17/2016	12:52 PM	26.34	26.34	26.33	26.33	5452
2/17/2016	12:53 PM	26.335	26.34	26.33	26.33	2316
2/17/2016	12:54 PM	26.315	26.335	26.315	26.33	8045
2/17/2016	12:55 PM	26.31	26.31	26.31	26.31	8655
2/17/2016	12:56 PM	26.34	26.35	26.315	26.315	20708
2/17/2016	12:57 PM	26.33	26.34	26.33	26.34	2055
2/17/2016	12:58 PM	26.34	26.35	26.33	26.33	6935
2/17/2016	12:59 PM	26.35	26.35	26.335	26.34	8038
2/17/2016	1:00 PM	26.36	26.37	26.35	26.35	10801
2/17/2016	1:01 PM	26.35	26.37	26.345	26.365	35935
2/17/2016	1:02 PM	26.38	26.4	26.35	26.35	92573
2/17/2016	1:03 PM	26.37	26.38	26.36	26.37	14026
2/17/2016	1:04 PM	26.37	26.37	26.37	26.37	3300
2/17/2016	1:05 PM	26.38	26.38	26.37	26.37	6534
2/17/2016	1:06 PM	26.39	26.39	26.38	26.38	14901
2/17/2016	1:07 PM	26.37	26.4	26.37	26.4	14502
2/17/2016	1:08 PM	26.37	26.38	26.365	26.365	13104
2/17/2016	1:09 PM	26.39	26.39	26.37	26.37	6500
2/17/2016	1:10 PM	26.375	26.385	26.375	26.385	3578
2/17/2016	1:11 PM	26.37	26.375	26.365	26.375	16365
2/17/2016	1:12 PM	26.37	26.38	26.37	26.375	5540
2/17/2016	1:13 PM	26.39	26.39	26.38	26.38	13891
2/17/2016	1:14 PM	26.39	26.395	26.39	26.395	8243
2/17/2016	1:15 PM	26.41	26.41	26.39	26.39	21826
2/17/2016	1:16 PM	26.42	26.43	26.41	26.41	22273
2/17/2016	1:17 PM	26.38	26.42	26.38	26.42	14711
2/17/2016	1:18 PM	26.38	26.41	26.38	26.38	14930
2/17/2016	1:19 PM	26.38	26.39	26.38	26.385	4264
2/17/2016	1:20 PM	26.41	26.41	26.385	26.385	5780
2/17/2016	1:21 PM	26.41	26.41	26.4	26.41	14752
2/17/2016	1:22 PM	26.4	26.41	26.395	26.41	13442
2/17/2016	1:23 PM	26.38	26.4	26.38	26.4	7002
2/17/2016	1:24 PM	26.36	26.38	26.36	26.38	10164
2/17/2016	1:25 PM	26.39	26.39	26.36	26.36	20512
2/17/2016	1:26 PM	26.41	26.42	26.385	26.39	28393
2/17/2016	1:27 PM	26.42	26.42	26.39	26.41	14268
2/17/2016	1:28 PM	26.41	26.42	26.4	26.42	7778
2/17/2016	1:29 PM	26.4	26.41	26.39	26.41	25389
2/17/2016	1:30 PM	26.37	26.4	26.37	26.4	3300
2/17/2016	1:31 PM	26.41	26.41	26.38	26.38	16537
2/17/2016	1:32 PM	26.4	26.4	26.4	26.4	1500
2/17/2016	1:33 PM	26.42	26.43	26.41	26.41	15349
2/17/2016	1:34 PM	26.42	26.42	26.42	26.42	4300
2/17/2016	1:35 PM	26.429	26.43	26.42	26.43	12900
2/17/2016	1:36 PM	26.47	26.47	26.43	26.43	39571
2/17/2016	1:37 PM	26.46	26.48	26.46	26.47	17570
2/17/2016	1:38 PM	26.46	26.47	26.455	26.46	8800
2/17/2016	1:39 PM	26.48	26.48	26.46	26.46	20888
2/17/2016	1:40 PM	26.52	26.525	26.48	26.48	24492
2/17/2016	1:41 PM	26.52	26.525	26.5	26.51	29044
2/17/2016	1:42 PM	26.51	26.53	26.51	26.52	30647
2/17/2016	1:43 PM	26.48	26.51	26.465	26.51	53532
2/17/2016	1:44 PM	26.48	26.48	26.47	26.47	10054
2/17/2016	1:45 PM	26.47	26.475	26.465	26.475	4800
2/17/2016	1:46 PM	26.48	26.49	26.465	26.465	11881
2/17/2016	1:47 PM	26.48	26.49	26.48	26.485	9647
2/17/2016	1:48 PM	26.47	26.48	26.47	26.48	26485
2/17/2016	1:49 PM	26.47	26.48	26.47	26.475	7763
2/17/2016	1:50 PM	26.48	26.48	26.47	26.47	10410
2/17/2016	1:51 PM	26.52	26.52	26.48	26.48	22308
2/17/2016	1:52 PM	26.485	26.51	26.475	26.51	7000
2/17/2016	1:53 PM	26.47	26.48	26.47	26.48	8677
2/17/2016	1:54 PM	26.46	26.48	26.45	26.47	33002
2/17/2016	1:55 PM	26.46	26.46	26.44	26.46	17500
2/17/2016	1:56 PM	26.45	26.47	26.44	26.47	13936
2/17/2016	1:57 PM	26.39	26.44	26.39	26.44	19160
2/17/2016	1:58 PM	26.395	26.395	26.38	26.38	14092
2/17/2016	1:59 PM	26.39	26.405	26.39	26.4	5545
2/17/2016	2:00 PM	26.39	26.399	26.375	26.39	7795
2/17/2016	2:01 PM	26.4	26.41	26.34	26.395	47642
2/17/2016	2:02 PM	26.34	26.41	26.34	26.39	28524
2/17/2016	2:03 PM	26.31	26.35	26.305	26.33	52748
2/17/2016	2:04 PM	26.28	26.32	26.28	26.305	39208
2/17/2016	2:05 PM	26.27	26.29	26.255	26.27	50029
2/17/2016	2:06 PM	26.27	26.27	26.255	26.26	35851
2/17/2016	2:07 PM	26.27	26.29	26.26	26.27	20565
2/17/2016	2:08 PM	26.26	26.28	26.26	26.27	17298
2/17/2016	2:09 PM	26.18	26.26	26.18	26.26	67284
2/17/2016	2:10 PM	26.16	26.18	26.14	26.18	89025
2/17/2016	2:11 PM	26.195	26.195	26.145	26.15	23010
2/17/2016	2:12 PM	26.22	26.225	26.19	26.19	19869
2/17/2016	2:13 PM	26.195	26.23	26.19	26.23	22944
2/17/2016	2:14 PM	26.21	26.21	26.19	26.19	20280
2/17/2016	2:15 PM	26.18	26.21	26.17	26.21	19451
2/17/2016	2:16 PM	26.16	26.18	26.15	26.18	42106
2/17/2016	2:17 PM	26.08	26.16	26.05	26.16	127135
2/17/2016	2:18 PM	26.06	26.09	26.04	26.08	47945
2/17/2016	2:19 PM	26.09	26.1	26.06	26.06	21781
2/17/2016	2:20 PM	26.09	26.09	26.07	26.09	4700
2/17/2016	2:21 PM	26.05	26.09	26.035	26.09	37807
2/17/2016	2:22 PM	26.03	26.05	26.03	26.045	3954
2/17/2016	2:23 PM	26.065	26.08	26.03	26.03	37605
2/17/2016	2:24 PM	26.09	26.1	26.065	26.065	49148
2/17/2016	2:25 PM	26.13	26.139	26.095	26.095	47854
2/17/2016	2:26 PM	26.125	26.16	26.12	26.13	37587
2/17/2016	2:27 PM	26.14	26.15	26.12	26.12	13592
2/17/2016	2:28 PM	26.15	26.15	26.125	26.13	11354
2/17/2016	2:29 PM	26.15	26.17	26.145	26.16	15281
2/17/2016	2:30 PM	26.16	26.17	26.14	26.15	14351
2/17/2016	2:31 PM	26.135	26.17	26.135	26.15	10688
2/17/2016	2:32 PM	26.085	26.14	26.085	26.13	37343
2/17/2016	2:33 PM	26.12	26.13	26.085	26.09	59176
2/17/2016	2:34 PM	26.15	26.16	26.13	26.13	16880
2/17/2016	2:35 PM	26.21	26.21	26.15	26.15	25728
2/17/2016	2:36 PM	26.205	26.22	26.19	26.21	21136
2/17/2016	2:37 PM	26.21	26.21	26.19	26.2	4526
2/17/2016	2:38 PM	26.17	26.21	26.16	26.21	27991
2/17/2016	2:39 PM	26.18	26.18	26.16	26.165	25568
2/17/2016	2:40 PM	26.21	26.21	26.17	26.18	12229
2/17/2016	2:41 PM	26.21	26.22	26.2	26.21	12957
2/17/2016	2:42 PM	26.17	26.21	26.16	26.21	23683
2/17/2016	2:43 PM	26.18	26.2	26.16	26.16	16179
2/17/2016	2:44 PM	26.18	26.185	26.17	26.18	20627
2/17/2016	2:45 PM	26.15	26.18	26.14	26.18	19901
2/17/2016	2:46 PM	26.15	26.16	26.14	26.15	17274
2/17/2016	2:47 PM	26.22	26.22	26.16	26.16	130071
2/17/2016	2:48 PM	26.19	26.22	26.19	26.22	10873
2/17/2016	2:49 PM	26.21	26.21	26.19	26.19	11457
2/17/2016	2:50 PM	26.25	26.25	26.205	26.21	35180
2/17/2016	2:51 PM	26.335	26.34	26.25	26.25	44186
2/17/2016	2:52 PM	26.35	26.35	26.31	26.33	56059
2/17/2016	2:53 PM	26.38	26.39	26.34	26.35	29726
2/17/2016	2:54 PM	26.345	26.39	26.34	26.39	26264
2/17/2016	2:55 PM	26.335	26.35	26.335	26.34	23774
2/17/2016	2:56 PM	26.335	26.34	26.32	26.34	52964
2/17/2016	2:57 PM	26.335	26.34	26.32	26.33	7496
2/17/2016	2:58 PM	26.38	26.38	26.32	26.33	12945
2/17/2016	2:59 PM	26.35	26.37	26.34	26.37	10129
2/17/2016	3:00 PM	26.335	26.37	26.335	26.35	20229
2/17/2016	3:01 PM	26.3	26.33	26.28	26.33	23862
2/17/2016	3:02 PM	26.31	26.33	26.28	26.29	16514
2/17/2016	3:03 PM	26.3	26.32	26.3	26.315	23909
2/17/2016	3:04 PM	26.33	26.34	26.295	26.3	11463
2/17/2016	3:05 PM	26.32	26.34	26.32	26.33	8722
2/17/2016	3:06 PM	26.26	26.32	26.25	26.32	23873
2/17/2016	3:07 PM	26.24	26.26	26.24	26.25	15439
2/17/2016	3:08 PM	26.245	26.255	26.21	26.23	56839
2/17/2016	3:09 PM	26.22	26.25	26.22	26.245	19510
2/17/2016	3:10 PM	26.23	26.23	26.21	26.225	3419
2/17/2016	3:11 PM	26.22	26.25	26.22	26.23	17857
2/17/2016	3:12 PM	26.2	26.21	26.19	26.21	7227
2/17/2016	3:13 PM	26.23	26.23	26.2	26.2	20659
2/17/2016	3:14 PM	26.25	26.25	26.21	26.22	10498
2/17/2016	3:15 PM	26.19	26.255	26.18	26.255	43633
2/17/2016	3:16 PM	26.185	26.2	26.185	26.19	5691
2/17/2016	3:17 PM	26.175	26.18	26.17	26.18	7208
2/17/2016	3:18 PM	26.11	26.17	26.11	26.17	55475
2/17/2016	3:19 PM	26.11	26.12	26.11	26.115	10104
2/17/2016	3:20 PM	26.11	26.13	26.1	26.11	16848
2/17/2016	3:21 PM	26.11	26.12	26.1	26.11	15123
2/17/2016	3:22 PM	26.17	26.18	26.11	26.11	27072
2/17/2016	3:23 PM	26.2	26.215	26.15	26.16	40010
2/17/2016	3:24 PM	26.2	26.21	26.18	26.2	31997
2/17/2016	3:25 PM	26.24	26.24	26.2	26.2	11659
2/17/2016	3:26 PM	26.23	26.265	26.22	26.23	101971
2/17/2016	3:27 PM	26.19	26.24	26.19	26.23	44056
2/17/2016	3:28 PM	26.18	26.18	26.135	26.18	34023
2/17/2016	3:29 PM	26.185	26.2	26.17	26.19	8874
2/17/2016	3:30 PM	26.13	26.19	26.125	26.185	29690
2/17/2016	3:31 PM	26.17	26.18	26.13	26.13	48385
2/17/2016	3:32 PM	26.18	26.19	26.17	26.17	17271
2/17/2016	3:33 PM	26.17	26.19	26.165	26.18	10152
2/17/2016	3:34 PM	26.2	26.2	26.17	26.17	13832
2/17/2016	3:35 PM	26.22	26.22	26.185	26.205	38746
2/17/2016	3:36 PM	26.29	26.31	26.22	26.22	41684
2/17/2016	3:37 PM	26.26	26.29	26.24	26.29	45937
2/17/2016	3:38 PM	26.265	26.29	26.26	26.26	6275
2/17/2016	3:39 PM	26.25	26.28	26.24	26.26	11417
2/17/2016	3:40 PM	26.18	26.245	26.17	26.245	49071
2/17/2016	3:41 PM	26.22	26.22	26.18	26.19	53611
2/17/2016	3:42 PM	26.21	26.22	26.21	26.215	8444
2/17/2016	3:43 PM	26.2	26.23	26.2	26.21	24619
2/17/2016	3:44 PM	26.21	26.22	26.195	26.2	32256
2/17/2016	3:45 PM	26.21	26.22	26.195	26.21	33697
2/17/2016	3:46 PM	26.19	26.215	26.185	26.21	6413
2/17/2016	3:47 PM	26.2	26.2	26.16	26.18	32590
2/17/2016	3:48 PM	26.19	26.2	26.18	26.2	9840
2/17/2016	3:49 PM	26.19	26.19	26.165	26.185	16129
2/17/2016	3:50 PM	26.16	26.2	26.16	26.19	30401
2/17/2016	3:51 PM	26.19	26.19	26.165	26.17	14392
2/17/2016	3:52 PM	26.225	26.23	26.19	26.19	26348
2/17/2016	3:53 PM	26.225	26.24	26.22	26.225	16250
2/17/2016	3:54 PM	26.19	26.225	26.19	26.225	10491
2/17/2016	3:55 PM	26.18	26.19	26.17	26.19	9176
2/17/2016	3:56 PM	26.2	26.21	26.18	26.18	36755
2/17/2016	3:57 PM	26.2	26.2	26.19	26.2	32369
2/17/2016	3:58 PM	26.19	26.205	26.19	26.2	19539
2/17/2016	3:59 PM	26.19	26.2	26.175	26.19	21121
2/17/2016	4:00 PM	26.17	26.2	26.17	26.19	107560
2/18/2016	9:31 AM	26.09	26.12	26.01	26.01	180332
2/18/2016	9:32 AM	26.19	26.19	26.09	26.09	148773
2/18/2016	9:33 AM	26.18	26.21	26.16	26.19	208669
2/18/2016	9:34 AM	26.26	26.27	26.18	26.185	118614
2/18/2016	9:35 AM	26.28	26.29	26.26	26.265	106676
2/18/2016	9:36 AM	26.39	26.39	26.28	26.29	99812
2/18/2016	9:37 AM	26.36	26.38	26.35	26.38	76535
2/18/2016	9:38 AM	26.33	26.36	26.33	26.35	51236
2/18/2016	9:39 AM	26.31	26.33	26.29	26.33	69526
2/18/2016	9:40 AM	26.38	26.39	26.31	26.315	113004
2/18/2016	9:41 AM	26.4	26.42	26.32	26.38	96727
2/18/2016	9:42 AM	26.36	26.4	26.33	26.4	50148
2/18/2016	9:43 AM	26.37	26.39	26.36	26.36	39804
2/18/2016	9:44 AM	26.42	26.46	26.37	26.38	140699
2/18/2016	9:45 AM	26.5	26.51	26.415	26.42	46307
2/18/2016	9:46 AM	26.51	26.53	26.5	26.51	94217
2/18/2016	9:47 AM	26.47	26.51	26.455	26.51	90187
2/18/2016	9:48 AM	26.44	26.475	26.41	26.47	91710
2/18/2016	9:49 AM	26.46	26.46	26.39	26.45	75676
2/18/2016	9:50 AM	26.42	26.47	26.42	26.46	73367
2/18/2016	9:51 AM	26.4	26.43	26.36	26.42	31748
2/18/2016	9:52 AM	26.335	26.39	26.33	26.39	56403
2/18/2016	9:53 AM	26.35	26.385	26.335	26.34	76681
2/18/2016	9:54 AM	26.33	26.37	26.325	26.36	45301
2/18/2016	9:55 AM	26.33	26.345	26.29	26.33	112480
2/18/2016	9:56 AM	26.33	26.35	26.33	26.33	34443
2/18/2016	9:57 AM	26.38	26.38	26.33	26.335	44245
2/18/2016	9:58 AM	26.36	26.39	26.35	26.38	31108
2/18/2016	9:59 AM	26.36	26.37	26.34	26.35	17787
2/18/2016	10:00 AM	26.34	26.36	26.325	26.36	15021
2/18/2016	10:01 AM	26.4	26.4	26.33	26.34	37244
2/18/2016	10:02 AM	26.419	26.42	26.395	26.405	46053
2/18/2016	10:03 AM	26.41	26.43	26.4	26.41	65063
2/18/2016	10:04 AM	26.35	26.41	26.34	26.41	50859
2/18/2016	10:05 AM	26.25	26.35	26.25	26.35	120104
2/18/2016	10:06 AM	26.28	26.31	26.24	26.24	67840
2/18/2016	10:07 AM	26.28	26.3	26.26	26.29	35955
2/18/2016	10:08 AM	26.3	26.35	26.28	26.28	54755
2/18/2016	10:09 AM	26.34	26.34	26.27	26.29	74956
2/18/2016	10:10 AM	26.35	26.375	26.31	26.33	62623
2/18/2016	10:11 AM	26.34	26.36	26.33	26.36	31479
2/18/2016	10:12 AM	26.31	26.33	26.305	26.33	24158
2/18/2016	10:13 AM	26.31	26.32	26.28	26.305	41540
2/18/2016	10:14 AM	26.26	26.3	26.24	26.3	38138
2/18/2016	10:15 AM	26.23	26.27	26.23	26.25	15120
2/18/2016	10:16 AM	26.23	26.235	26.205	26.23	45500
2/18/2016	10:17 AM	26.3	26.3	26.23	26.23	85041
2/18/2016	10:18 AM	26.27	26.3	26.23	26.3	57473
2/18/2016	10:19 AM	26.25	26.26	26.23	26.26	23537
2/18/2016	10:20 AM	26.22	26.27	26.22	26.245	35890
2/18/2016	10:21 AM	26.25	26.25	26.22	26.22	49047
2/18/2016	10:22 AM	26.255	26.265	26.235	26.25	21555
2/18/2016	10:23 AM	26.18	26.255	26.16	26.255	111275
2/18/2016	10:24 AM	26.13	26.17	26.13	26.17	38584
2/18/2016	10:25 AM	26.14	26.18	26.125	26.13	88865
2/18/2016	10:26 AM	26.09	26.13	26.08	26.13	31477
2/18/2016	10:27 AM	26.08	26.09	26.07	26.08	27516
2/18/2016	10:28 AM	26.05	26.09	26.045	26.08	27069
2/18/2016	10:29 AM	26.03	26.05	26.02	26.05	30997
2/18/2016	10:30 AM	25.94	26.045	25.94	26.04	70711
2/18/2016	10:31 AM	25.97	25.98	25.9	25.94	159287
2/18/2016	10:32 AM	25.99	26.02	25.96	25.97	73558
2/18/2016	10:33 AM	26	26	25.97	26	31542
2/18/2016	10:34 AM	26.03	26.035	25.99	25.99	37290
2/18/2016	10:35 AM	26.02	26.07	26.005	26.04	97691
2/18/2016	10:36 AM	26.06	26.075	26.02	26.03	98030
2/18/2016	10:37 AM	26.09	26.09	26.05	26.05	55738
2/18/2016	10:38 AM	26.07	26.09	26.07	26.09	30329
2/18/2016	10:39 AM	26.04	26.06	26.01	26.06	27861
2/18/2016	10:40 AM	26.04	26.055	26.04	26.04	19910
2/18/2016	10:41 AM	26.1	26.115	26.05	26.05	54494
2/18/2016	10:42 AM	26.1	26.11	26.07	26.105	38177
2/18/2016	10:43 AM	26.049	26.09	26.04	26.09	16954
2/18/2016	10:44 AM	26.02	26.04	26.01	26.04	39942
2/18/2016	10:45 AM	25.985	26.02	25.97	26.019	36566
2/18/2016	10:46 AM	25.98	26	25.98	25.99	44690
2/18/2016	10:47 AM	25.96	25.98	25.935	25.98	63863
2/18/2016	10:48 AM	25.94	25.96	25.93	25.96	33468
2/18/2016	10:49 AM	26.03	26.045	25.94	25.95	44324
2/18/2016	10:50 AM	26.075	26.11	26.03	26.03	119945
2/18/2016	10:51 AM	26.055	26.08	26.04	26.075	33626
2/18/2016	10:52 AM	26.02	26.06	26.02	26.06	42327
2/18/2016	10:53 AM	26	26.01	25.99	26.01	25025
2/18/2016	10:54 AM	25.99	26.01	25.98	25.99	31870
2/18/2016	10:55 AM	26.01	26.01	25.999	26	30371
2/18/2016	10:56 AM	26	26.015	25.99	26.01	25329
2/18/2016	10:57 AM	25.92	26	25.89	26	61956
2/18/2016	10:58 AM	25.96	25.96	25.9	25.91	25482
2/18/2016	10:59 AM	25.93	25.96	25.925	25.95	26533
2/18/2016	11:00 AM	26.03	26.03	25.925	25.93	85937
2/18/2016	11:01 AM	26.04	26.095	26.01	26.03	118237
2/18/2016	11:02 AM	26	26.06	26	26.03	60621
2/18/2016	11:03 AM	26.02	26.03	25.965	26	116043
2/18/2016	11:04 AM	26.06	26.07	26.02	26.02	78755
2/18/2016	11:05 AM	26.07	26.115	26.06	26.06	77834
2/18/2016	11:06 AM	26.06	26.09	26.01	26.08	85051
2/18/2016	11:07 AM	26.14	26.16	26.06	26.06	122809
2/18/2016	11:08 AM	26.15	26.165	26.13	26.14	46673
2/18/2016	11:09 AM	26.23	26.23	26.14	26.15	73837
2/18/2016	11:10 AM	26.225	26.28	26.21	26.22	92950
2/18/2016	11:11 AM	26.22	26.23	26.17	26.22	92709
2/18/2016	11:12 AM	26.18	26.23	26.18	26.23	62686
2/18/2016	11:13 AM	26.15	26.19	26.15	26.18	49027
2/18/2016	11:14 AM	26.15	26.17	26.14	26.15	38220
2/18/2016	11:15 AM	26.09	26.15	26.08	26.145	73066
2/18/2016	11:16 AM	26.085	26.1	26.06	26.09	80694
2/18/2016	11:17 AM	26.08	26.11	26.06	26.08	70073
2/18/2016	11:18 AM	26.13	26.13	26.07	26.07	54020
2/18/2016	11:19 AM	26.155	26.17	26.11	26.12	48173
2/18/2016	11:20 AM	26.17	26.17	26.15	26.16	31732
2/18/2016	11:21 AM	26.22	26.23	26.17	26.17	66166
2/18/2016	11:22 AM	26.21	26.23	26.2	26.23	25651
2/18/2016	11:23 AM	26.22	26.22	26.175	26.21	58847
2/18/2016	11:24 AM	26.32	26.33	26.22	26.22	69991
2/18/2016	11:25 AM	26.315	26.33	26.28	26.32	79011
2/18/2016	11:26 AM	26.28	26.31	26.27	26.31	22588
2/18/2016	11:27 AM	26.24	26.28	26.205	26.27	96413
2/18/2016	11:28 AM	26.24	26.3	26.205	26.245	132356
2/18/2016	11:29 AM	26.22	26.24	26.21	26.24	28092
2/18/2016	11:30 AM	26.19	26.23	26.19	26.23	19188
2/18/2016	11:31 AM	26.24	26.24	26.2	26.2	31270
2/18/2016	11:32 AM	26.203	26.24	26.2	26.23	27081
2/18/2016	11:33 AM	26.2	26.22	26.195	26.21	20423
2/18/2016	11:34 AM	26.2	26.23	26.2	26.21	18869
2/18/2016	11:35 AM	26.17	26.22	26.16	26.2	37313
2/18/2016	11:36 AM	26.19	26.22	26.18	26.18	44606
2/18/2016	11:37 AM	26.16	26.19	26.13	26.19	47956
2/18/2016	11:38 AM	26.12	26.16	26.12	26.16	38337
2/18/2016	11:39 AM	26.12	26.14	26.11	26.12	18506
2/18/2016	11:40 AM	26.09	26.135	26.06	26.13	55783
2/18/2016	11:41 AM	26.1	26.1	26.08	26.08	22874
2/18/2016	11:42 AM	26.1	26.11	26.09	26.1	21450
2/18/2016	11:43 AM	26.11	26.13	26.09	26.1	39965
2/18/2016	11:44 AM	26.1	26.11	26.08	26.11	35680
2/18/2016	11:45 AM	26.11	26.13	26.09	26.11	38446
2/18/2016	11:46 AM	26.13	26.13	26.1	26.1	12719
2/18/2016	11:47 AM	26.12	26.14	26.1	26.13	16826
2/18/2016	11:48 AM	26.14	26.15	26.115	26.12	53302
2/18/2016	11:49 AM	26.07	26.13	26.07	26.13	39703
2/18/2016	11:50 AM	26.1	26.115	26.08	26.08	30145
2/18/2016	11:51 AM	26.105	26.12	26.1	26.1	18400
2/18/2016	11:52 AM	26.11	26.13	26.1	26.1	18063
2/18/2016	11:53 AM	26.065	26.12	26.065	26.1	39861
2/18/2016	11:54 AM	26.02	26.08	26.02	26.065	58722
2/18/2016	11:55 AM	26.06	26.06	26.02	26.02	39823
2/18/2016	11:56 AM	26.04	26.06	26.035	26.05	27919
2/18/2016	11:57 AM	26.04	26.05	26.025	26.04	17727
2/18/2016	11:58 AM	26.01	26.04	26.005	26.03	36786
2/18/2016	11:59 AM	26	26.01	25.99	26.01	17717
2/18/2016	12:00 PM	25.92	25.99	25.92	25.99	80123
2/18/2016	12:01 PM	25.91	25.93	25.89	25.92	82299
2/18/2016	12:02 PM	25.9	25.92	25.9	25.92	21745
2/18/2016	12:03 PM	25.95	25.965	25.9	25.9	32494
2/18/2016	12:04 PM	25.97	25.97	25.93	25.955	40043
2/18/2016	12:05 PM	25.98	25.98	25.93	25.97	34807
2/18/2016	12:06 PM	26	26.01	25.975	25.975	34583
2/18/2016	12:07 PM	26	26.01	26	26.01	22285
2/18/2016	12:08 PM	25.96	25.99	25.94	25.99	42876
2/18/2016	12:09 PM	25.95	25.97	25.93	25.96	22260
2/18/2016	12:10 PM	25.96	25.98	25.95	25.955	28876
2/18/2016	12:11 PM	25.95	25.96	25.915	25.95	24838
2/18/2016	12:12 PM	25.96	25.97	25.945	25.945	23599
2/18/2016	12:13 PM	25.94	25.96	25.94	25.95	17251
2/18/2016	12:14 PM	25.96	25.96	25.93	25.93	19668
2/18/2016	12:15 PM	25.95	25.96	25.94	25.96	14581
2/18/2016	12:16 PM	25.97	25.97	25.95	25.95	31062
2/18/2016	12:17 PM	25.96	25.98	25.945	25.97	65075
2/18/2016	12:18 PM	25.96	25.97	25.95	25.96	13677
2/18/2016	12:19 PM	25.99	25.99	25.95	25.96	29587
2/18/2016	12:20 PM	25.97	25.99	25.97	25.98	29243
2/18/2016	12:21 PM	25.97	25.97	25.96	25.96	27005
2/18/2016	12:22 PM	25.92	25.98	25.92	25.98	79825
2/18/2016	12:23 PM	25.9	25.93	25.89	25.92	85665
2/18/2016	12:24 PM	25.88	25.9	25.88	25.9	32498
2/18/2016	12:25 PM	25.89	25.9	25.87	25.87	30911
2/18/2016	12:26 PM	25.84	25.9	25.84	25.89	23212
2/18/2016	12:27 PM	25.78	25.84	25.775	25.84	87614
2/18/2016	12:28 PM	25.74	25.78	25.74	25.78	82219
2/18/2016	12:29 PM	25.76	25.77	25.72	25.73	25623
2/18/2016	12:30 PM	25.79	25.79	25.755	25.76	25272
2/18/2016	12:31 PM	25.79	25.79	25.77	25.79	43539
2/18/2016	12:32 PM	25.77	25.79	25.77	25.79	17911
2/18/2016	12:33 PM	25.745	25.78	25.74	25.78	26618
2/18/2016	12:34 PM	25.74	25.75	25.74	25.75	1800
2/18/2016	12:35 PM	25.72	25.76	25.71	25.75	26825
2/18/2016	12:36 PM	25.73	25.74	25.71	25.72	35848
2/18/2016	12:37 PM	25.73	25.73	25.72	25.72	24864
2/18/2016	12:38 PM	25.72	25.73	25.72	25.725	21302
2/18/2016	12:39 PM	25.73	25.735	25.71	25.72	12646
2/18/2016	12:40 PM	25.75	25.76	25.725	25.725	12968
2/18/2016	12:41 PM	25.81	25.81	25.75	25.75	76075
2/18/2016	12:42 PM	25.8	25.82	25.79	25.81	52192
2/18/2016	12:43 PM	25.79	25.795	25.78	25.795	20074
2/18/2016	12:44 PM	25.8	25.8	25.785	25.8	16031
2/18/2016	12:45 PM	25.83	25.83	25.8	25.81	29194
2/18/2016	12:46 PM	25.8	25.83	25.8	25.83	25870
2/18/2016	12:47 PM	25.82	25.82	25.79	25.8	18079
2/18/2016	12:48 PM	25.8	25.81	25.8	25.81	17335
2/18/2016	12:49 PM	25.86	25.86	25.8	25.8	18198
2/18/2016	12:50 PM	25.82	25.86	25.82	25.86	18094
2/18/2016	12:51 PM	25.79	25.83	25.775	25.825	29760
2/18/2016	12:52 PM	25.83	25.83	25.78	25.79	20205
2/18/2016	12:53 PM	25.82	25.83	25.81	25.83	15342
2/18/2016	12:54 PM	25.81	25.81	25.8	25.81	8596
2/18/2016	12:55 PM	25.78	25.81	25.78	25.81	16584
2/18/2016	12:56 PM	25.78	25.79	25.77	25.78	26091
2/18/2016	12:57 PM	25.815	25.82	25.79	25.79	12717
2/18/2016	12:58 PM	25.83	25.84	25.8	25.81	11304
2/18/2016	12:59 PM	25.83	25.85	25.82	25.84	11585
2/18/2016	1:00 PM	25.85	25.85	25.83	25.83	28923
2/18/2016	1:01 PM	25.84	25.86	25.83	25.85	17081
2/18/2016	1:02 PM	25.815	25.84	25.815	25.83	6007
2/18/2016	1:03 PM	25.79	25.835	25.78	25.82	23388
2/18/2016	1:04 PM	25.78	25.8	25.77	25.785	15410
2/18/2016	1:05 PM	25.78	25.8	25.77	25.78	25632
2/18/2016	1:06 PM	25.77	25.8	25.77	25.78	8586
2/18/2016	1:07 PM	25.8	25.81	25.77	25.77	12141
2/18/2016	1:08 PM	25.75	25.79	25.74	25.79	24546
2/18/2016	1:09 PM	25.74	25.76	25.74	25.75	14018
2/18/2016	1:10 PM	25.71	25.75	25.7	25.75	67728
2/18/2016	1:11 PM	25.74	25.75	25.7	25.71	23649
2/18/2016	1:12 PM	25.7	25.75	25.7	25.74	15155
2/18/2016	1:13 PM	25.7	25.72	25.7	25.71	11711
2/18/2016	1:14 PM	25.715	25.72	25.7	25.71	9984
2/18/2016	1:15 PM	25.74	25.74	25.71	25.71	21468
2/18/2016	1:16 PM	25.735	25.75	25.72	25.75	21946
2/18/2016	1:17 PM	25.77	25.78	25.74	25.74	27972
2/18/2016	1:18 PM	25.83	25.83	25.775	25.78	33887
2/18/2016	1:19 PM	25.82	25.85	25.82	25.83	33477
2/18/2016	1:20 PM	25.83	25.85	25.82	25.825	34446
2/18/2016	1:21 PM	25.88	25.89	25.835	25.835	34438
2/18/2016	1:22 PM	25.89	25.905	25.865	25.88	50870
2/18/2016	1:23 PM	25.9	25.91	25.88	25.89	18730
2/18/2016	1:24 PM	25.91	25.92	25.89	25.89	52691
2/18/2016	1:25 PM	25.91	25.93	25.9	25.92	32309
2/18/2016	1:26 PM	25.9	25.91	25.89	25.9	14264
2/18/2016	1:27 PM	25.915	25.92	25.9	25.9	4271
2/18/2016	1:28 PM	25.905	25.92	25.9	25.92	14173
2/18/2016	1:29 PM	25.89	25.9	25.89	25.9	8286
2/18/2016	1:30 PM	25.89	25.895	25.89	25.89	9015
2/18/2016	1:31 PM	25.89	25.9	25.885	25.89	2378
2/18/2016	1:32 PM	25.91	25.91	25.9	25.9	9003
2/18/2016	1:33 PM	25.89	25.91	25.89	25.91	6759
2/18/2016	1:34 PM	25.9	25.92	25.9	25.9	19561
2/18/2016	1:35 PM	25.9	25.91	25.87	25.89	12044
2/18/2016	1:36 PM	25.91	25.91	25.895	25.9	5597
2/18/2016	1:37 PM	25.95	25.97	25.92	25.92	20789
2/18/2016	1:38 PM	25.96	25.96	25.93	25.95	25549
2/18/2016	1:39 PM	25.97	25.98	25.96	25.97	36863
2/18/2016	1:40 PM	26.01	26.01	25.97	25.97	6550
2/18/2016	1:41 PM	26.02	26.02	26.01	26.01	11091
2/18/2016	1:42 PM	26.05	26.07	26.02	26.02	61829
2/18/2016	1:43 PM	26.04	26.06	26.04	26.055	46482
2/18/2016	1:44 PM	26.06	26.075	26.04	26.04	44635
2/18/2016	1:45 PM	26.09	26.09	26.05	26.06	14088
2/18/2016	1:46 PM	26.08	26.09	26.06	26.09	17015
2/18/2016	1:47 PM	26.06	26.09	26.06	26.07	27686
2/18/2016	1:48 PM	26.07	26.075	26.06	26.07	12410
2/18/2016	1:49 PM	26.14	26.14	26.08	26.08	77646
2/18/2016	1:50 PM	26.17	26.18	26.15	26.15	52569
2/18/2016	1:51 PM	26.2	26.21	26.17	26.17	72843
2/18/2016	1:52 PM	26.19	26.21	26.16	26.2	45827
2/18/2016	1:53 PM	26.17	26.185	26.16	26.185	23594
2/18/2016	1:54 PM	26.15	26.165	26.13	26.165	21205
2/18/2016	1:55 PM	26.15	26.17	26.13	26.15	25377
2/18/2016	1:56 PM	26.16	26.16	26.15	26.15	9015
2/18/2016	1:57 PM	26.145	26.17	26.14	26.17	22065
2/18/2016	1:58 PM	26.09	26.145	26.08	26.145	28868
2/18/2016	1:59 PM	26.07	26.095	26.07	26.09	26200
2/18/2016	2:00 PM	26.01	26.08	26	26.08	68059
2/18/2016	2:01 PM	26.01	26.04	25.99	26.02	58865
2/18/2016	2:02 PM	25.97	26.02	25.95	26.01	83258
2/18/2016	2:03 PM	25.95	25.99	25.95	25.98	27465
2/18/2016	2:04 PM	25.94	25.96	25.94	25.95	32253
2/18/2016	2:05 PM	25.91	25.945	25.87	25.945	93756
2/18/2016	2:06 PM	25.91	25.93	25.91	25.91	14380
2/18/2016	2:07 PM	25.89	25.91	25.88	25.91	46596
2/18/2016	2:08 PM	25.89	25.91	25.875	25.9	32749
2/18/2016	2:09 PM	25.9	25.9	25.89	25.9	7454
2/18/2016	2:10 PM	25.89	25.91	25.89	25.9	11352
2/18/2016	2:11 PM	25.89	25.91	25.88	25.89	21661
2/18/2016	2:12 PM	25.91	25.91	25.9	25.9	23161
2/18/2016	2:13 PM	25.9	25.91	25.9	25.91	22699
2/18/2016	2:14 PM	25.9	25.91	25.89	25.9	11323
2/18/2016	2:15 PM	25.91	25.92	25.895	25.895	12946
2/18/2016	2:16 PM	25.915	25.92	25.895	25.9	19701
2/18/2016	2:17 PM	25.915	25.93	25.91	25.92	21351
2/18/2016	2:18 PM	25.89	25.92	25.89	25.92	19382
2/18/2016	2:19 PM	25.9	25.9	25.89	25.89	6454
2/18/2016	2:20 PM	25.84	25.9	25.83	25.9	15147
2/18/2016	2:21 PM	25.798	25.83	25.798	25.83	46000
2/18/2016	2:22 PM	25.77	25.79	25.77	25.79	63138
2/18/2016	2:23 PM	25.78	25.788	25.75	25.78	40333
2/18/2016	2:24 PM	25.79	25.8	25.77	25.775	16450
2/18/2016	2:25 PM	25.78	25.8	25.78	25.79	5996
2/18/2016	2:26 PM	25.81	25.81	25.79	25.79	7678
2/18/2016	2:27 PM	25.86	25.87	25.81	25.81	9768
2/18/2016	2:28 PM	25.83	25.86	25.83	25.86	18147
2/18/2016	2:29 PM	25.84	25.84	25.8	25.84	22319
2/18/2016	2:30 PM	25.8	25.84	25.8	25.84	11862
2/18/2016	2:31 PM	25.77	25.8	25.75	25.8	49374
2/18/2016	2:32 PM	25.78	25.79	25.765	25.77	24161
2/18/2016	2:33 PM	25.795	25.805	25.78	25.78	4620
2/18/2016	2:34 PM	25.77	25.79	25.765	25.785	14622
2/18/2016	2:35 PM	25.79	25.8	25.78	25.78	19291
2/18/2016	2:36 PM	25.74	25.785	25.73	25.785	107387
2/18/2016	2:37 PM	25.76	25.76	25.73	25.73	28197
2/18/2016	2:38 PM	25.75	25.77	25.75	25.77	7117
2/18/2016	2:39 PM	25.75	25.76	25.75	25.76	25859
2/18/2016	2:40 PM	25.76	25.79	25.75	25.76	66842
2/18/2016	2:41 PM	25.75	25.76	25.75	25.75	9923
2/18/2016	2:42 PM	25.765	25.765	25.745	25.75	11224
2/18/2016	2:43 PM	25.76	25.78	25.755	25.765	40594
2/18/2016	2:44 PM	25.77	25.77	25.76	25.765	5263
2/18/2016	2:45 PM	25.78	25.79	25.77	25.77	12515
2/18/2016	2:46 PM	25.78	25.78	25.77	25.78	35217
2/18/2016	2:47 PM	25.79	25.79	25.77	25.78	20101
2/18/2016	2:48 PM	25.79	25.8	25.79	25.79	4965
2/18/2016	2:49 PM	25.78	25.82	25.78	25.79	35835
2/18/2016	2:50 PM	25.8	25.8	25.79	25.79	8315
2/18/2016	2:51 PM	25.77	25.79	25.75	25.79	16855
2/18/2016	2:52 PM	25.77	25.77	25.76	25.77	17834
2/18/2016	2:53 PM	25.751	25.78	25.75	25.77	32038
2/18/2016	2:54 PM	25.705	25.74	25.7	25.74	17967
2/18/2016	2:55 PM	25.71	25.71	25.7	25.705	42620
2/18/2016	2:56 PM	25.695	25.71	25.695	25.71	16873
2/18/2016	2:57 PM	25.72	25.73	25.69	25.695	10814
2/18/2016	2:58 PM	25.72	25.74	25.71	25.72	57386
2/18/2016	2:59 PM	25.71	25.72	25.71	25.715	11583
2/18/2016	3:00 PM	25.72	25.725	25.715	25.715	7151
2/18/2016	3:01 PM	25.71	25.73	25.705	25.72	14475
2/18/2016	3:02 PM	25.73	25.73	25.69	25.71	20536
2/18/2016	3:03 PM	25.735	25.74	25.725	25.725	6379
2/18/2016	3:04 PM	25.745	25.745	25.735	25.74	9864
2/18/2016	3:05 PM	25.77	25.785	25.745	25.75	20604
2/18/2016	3:06 PM	25.78	25.79	25.76	25.77	19630
2/18/2016	3:07 PM	25.85	25.85	25.78	25.78	48693
2/18/2016	3:08 PM	25.84	25.865	25.84	25.84	55995
2/18/2016	3:09 PM	25.84	25.86	25.84	25.84	22489
2/18/2016	3:10 PM	25.88	25.89	25.85	25.85	69608
2/18/2016	3:11 PM	25.87	25.88	25.87	25.87	12222
2/18/2016	3:12 PM	25.86	25.88	25.86	25.88	14315
2/18/2016	3:13 PM	25.92	25.92	25.87	25.87	47000
2/18/2016	3:14 PM	25.95	25.95	25.91	25.92	46736
2/18/2016	3:15 PM	25.98	25.99	25.95	25.95	51862
2/18/2016	3:16 PM	25.985	26	25.98	25.98	36428
2/18/2016	3:17 PM	25.94	25.98	25.925	25.98	60487
2/18/2016	3:18 PM	25.96	25.98	25.92	25.94	45169
2/18/2016	3:19 PM	25.935	25.96	25.935	25.96	15789
2/18/2016	3:20 PM	25.93	25.96	25.93	25.93	38113
2/18/2016	3:21 PM	25.94	25.95	25.92	25.93	27964
2/18/2016	3:22 PM	25.96	26	25.95	25.95	47168
2/18/2016	3:23 PM	25.98	25.99	25.96	25.965	14717
2/18/2016	3:24 PM	25.98	25.98	25.945	25.975	17707
2/18/2016	3:25 PM	25.96	25.99	25.96	25.98	53582
2/18/2016	3:26 PM	25.99	26.01	25.96	25.96	61265
2/18/2016	3:27 PM	26.02	26.02	25.985	25.99	37148
2/18/2016	3:28 PM	26.07	26.07	26.03	26.03	52047
2/18/2016	3:29 PM	26.01	26.07	25.99	26.07	41942
2/18/2016	3:30 PM	26.01	26.025	26	26.02	27339
2/18/2016	3:31 PM	25.97	26.02	25.95	26.015	32906
2/18/2016	3:32 PM	25.98	26	25.97	25.97	17133
2/18/2016	3:33 PM	26.05	26.05	25.98	25.98	22528
2/18/2016	3:34 PM	26.01	26.05	26	26.05	33272
2/18/2016	3:35 PM	26	26.02	25.98	26.01	26504
2/18/2016	3:36 PM	25.99	26	25.99	26	28669
2/18/2016	3:37 PM	26.02	26.04	25.985	26	116263
2/18/2016	3:38 PM	26.01	26.021	26.005	26.015	41185
2/18/2016	3:39 PM	25.99	26.01	25.96	26.01	102202
2/18/2016	3:40 PM	25.97	26	25.97	25.99	39162
2/18/2016	3:41 PM	26.01	26.03	25.97	25.97	25238
2/18/2016	3:42 PM	26.04	26.04	26.005	26.02	36996
2/18/2016	3:43 PM	26.05	26.08	26.035	26.035	56575
2/18/2016	3:44 PM	26.09	26.09	26.05	26.05	35572
2/18/2016	3:45 PM	26.08	26.1	26.06	26.08	49870
2/18/2016	3:46 PM	26.12	26.12	26.08	26.08	25679
2/18/2016	3:47 PM	26.15	26.15	26.12	26.12	44087
2/18/2016	3:48 PM	26.13	26.15	26.1	26.15	58852
2/18/2016	3:49 PM	26.12	26.14	26.11	26.14	45941
2/18/2016	3:50 PM	26.16	26.175	26.13	26.13	50362
2/18/2016	3:51 PM	26.18	26.19	26.15	26.155	82276
2/18/2016	3:52 PM	26.2	26.2	26.18	26.19	22655
2/18/2016	3:53 PM	26.17	26.21	26.17	26.2	39799
2/18/2016	3:54 PM	26.17	26.175	26.15	26.175	40495
2/18/2016	3:55 PM	26.13	26.18	26.12	26.18	44823
2/18/2016	3:56 PM	26.11	26.14	26.07	26.14	104542
2/18/2016	3:57 PM	26.1	26.12	26.085	26.11	20419
2/18/2016	3:58 PM	26.11	26.11	26.08	26.105	53198
2/18/2016	3:59 PM	26.12	26.12	26.095	26.11	39384
2/18/2016	4:00 PM	26.07	26.115	26.07	26.11	156367
2/19/2016	9:31 AM	26.52	26.53	26.48	26.5	128258
2/19/2016	9:32 AM	26.55	26.56	26.49	26.52	143712
2/19/2016	9:33 AM	26.61	26.63	26.54	26.55	153946
2/19/2016	9:34 AM	26.62	26.63	26.59	26.615	62700
2/19/2016	9:35 AM	26.57	26.62	26.54	26.62	120568
2/19/2016	9:36 AM	26.63	26.65	26.58	26.58	75865
2/19/2016	9:37 AM	26.61	26.67	26.605	26.63	93615
2/19/2016	9:38 AM	26.62	26.63	26.58	26.62	103119
2/19/2016	9:39 AM	26.68	26.69	26.62	26.62	123949
2/19/2016	9:40 AM	26.74	26.755	26.66	26.68	185680
2/19/2016	9:41 AM	26.695	26.78	26.69	26.74	119720
2/19/2016	9:42 AM	26.71	26.74	26.66	26.7	121440
2/19/2016	9:43 AM	26.62	26.71	26.61	26.7	97235
2/19/2016	9:44 AM	26.63	26.635	26.61	26.63	59442
2/19/2016	9:45 AM	26.54	26.635	26.53	26.63	131404
2/19/2016	9:46 AM	26.53	26.57	26.5	26.545	59267
2/19/2016	9:47 AM	26.52	26.53	26.5	26.525	56259
2/19/2016	9:48 AM	26.51	26.52	26.47	26.52	129433
2/19/2016	9:49 AM	26.55	26.55	26.5	26.51	111435
2/19/2016	9:50 AM	26.59	26.59	26.51	26.55	152352
2/19/2016	9:51 AM	26.47	26.595	26.47	26.59	64640
2/19/2016	9:52 AM	26.53	26.54	26.435	26.465	114154
2/19/2016	9:53 AM	26.55	26.57	26.53	26.53	68925
2/19/2016	9:54 AM	26.51	26.55	26.51	26.55	74390
2/19/2016	9:55 AM	26.54	26.54	26.48	26.515	61664
2/19/2016	9:56 AM	26.61	26.61	26.52	26.54	97828
2/19/2016	9:57 AM	26.55	26.61	26.52	26.61	67598
2/19/2016	9:58 AM	26.59	26.6	26.55	26.55	56007
2/19/2016	9:59 AM	26.64	26.64	26.59	26.59	34313
2/19/2016	10:00 AM	26.65	26.65	26.6	26.64	67888
2/19/2016	10:01 AM	26.66	26.7	26.645	26.65	74549
2/19/2016	10:02 AM	26.68	26.7	26.66	26.67	59668
2/19/2016	10:03 AM	26.69	26.71	26.66	26.68	84649
2/19/2016	10:04 AM	26.72	26.72	26.67	26.69	72460
2/19/2016	10:05 AM	26.69	26.73	26.675	26.73	87254
2/19/2016	10:06 AM	26.68	26.72	26.68	26.7	60677
2/19/2016	10:07 AM	26.61	26.68	26.6	26.68	34160
2/19/2016	10:08 AM	26.59	26.63	26.59	26.61	75905
2/19/2016	10:09 AM	26.62	26.64	26.59	26.6	101357
2/19/2016	10:10 AM	26.62	26.645	26.62	26.625	41827
2/19/2016	10:11 AM	26.61	26.64	26.6	26.62	61888
2/19/2016	10:12 AM	26.64	26.64	26.6	26.61	36479
2/19/2016	10:13 AM	26.55	26.64	26.547	26.63	49739
2/19/2016	10:14 AM	26.59	26.61	26.56	26.56	50735
2/19/2016	10:15 AM	26.6	26.61	26.58	26.58	35654
2/19/2016	10:16 AM	26.56	26.635	26.56	26.6	37502
2/19/2016	10:17 AM	26.37	26.575	26.37	26.56	184489
2/19/2016	10:18 AM	26.38	26.4	26.35	26.38	191310
2/19/2016	10:19 AM	26.4	26.43	26.37	26.385	32925
2/19/2016	10:20 AM	26.41	26.42	26.395	26.4	31714
2/19/2016	10:21 AM	26.36	26.42	26.32	26.41	113945
2/19/2016	10:22 AM	26.37	26.38	26.35	26.36	48517
2/19/2016	10:23 AM	26.38	26.39	26.35	26.375	77071
2/19/2016	10:24 AM	26.405	26.41	26.37	26.38	83302
2/19/2016	10:25 AM	26.37	26.4	26.37	26.4	95712
2/19/2016	10:26 AM	26.42	26.42	26.38	26.38	27770
2/19/2016	10:27 AM	26.42	26.435	26.4	26.42	72640
2/19/2016	10:28 AM	26.4	26.44	26.4	26.43	79188
2/19/2016	10:29 AM	26.41	26.41	26.38	26.41	66678
2/19/2016	10:30 AM	26.41	26.415	26.38	26.415	34879
2/19/2016	10:31 AM	26.38	26.43	26.375	26.41	76048
2/19/2016	10:32 AM	26.37	26.39	26.34	26.37	105008
2/19/2016	10:33 AM	26.36	26.385	26.35	26.37	36400
2/19/2016	10:34 AM	26.26	26.37	26.255	26.365	57807
2/19/2016	10:35 AM	26.22	26.27	26.22	26.255	81975
2/19/2016	10:36 AM	26.27	26.27	26.23	26.23	38235
2/19/2016	10:37 AM	26.28	26.29	26.24	26.26	52776
2/19/2016	10:38 AM	26.3	26.31	26.28	26.28	42550
2/19/2016	10:39 AM	26.33	26.33	26.3	26.3	42727
2/19/2016	10:40 AM	26.32	26.335	26.31	26.33	41509
2/19/2016	10:41 AM	26.325	26.34	26.32	26.32	56593
2/19/2016	10:42 AM	26.35	26.37	26.33	26.33	62444
2/19/2016	10:43 AM	26.35	26.37	26.35	26.36	24441
2/19/2016	10:44 AM	26.33	26.37	26.33	26.34	64424
2/19/2016	10:45 AM	26.38	26.38	26.34	26.34	35960
2/19/2016	10:46 AM	26.36	26.39	26.36	26.385	44803
2/19/2016	10:47 AM	26.32	26.37	26.315	26.36	60255
2/19/2016	10:48 AM	26.315	26.33	26.31	26.33	57015
2/19/2016	10:49 AM	26.34	26.35	26.3	26.31	83183
2/19/2016	10:50 AM	26.355	26.37	26.32	26.34	66877
2/19/2016	10:51 AM	26.34	26.36	26.33	26.35	73409
2/19/2016	10:52 AM	26.32	26.34	26.32	26.33	44863
2/19/2016	10:53 AM	26.34	26.35	26.33	26.33	21359
2/19/2016	10:54 AM	26.38	26.38	26.33	26.35	47147
2/19/2016	10:55 AM	26.39	26.39	26.36	26.37	31585
2/19/2016	10:56 AM	26.41	26.41	26.37	26.39	109870
2/19/2016	10:57 AM	26.34	26.41	26.33	26.41	61769
2/19/2016	10:58 AM	26.33	26.34	26.31	26.34	24801
2/19/2016	10:59 AM	26.33	26.33	26.319	26.32	33302
2/19/2016	11:00 AM	26.39	26.39	26.31	26.33	103689
2/19/2016	11:01 AM	26.38	26.41	26.38	26.39	69069
2/19/2016	11:02 AM	26.37	26.38	26.34	26.37	71171
2/19/2016	11:03 AM	26.38	26.38	26.345	26.37	22321
2/19/2016	11:04 AM	26.44	26.45	26.37	26.37	40716
2/19/2016	11:05 AM	26.44	26.47	26.42	26.43	74475
2/19/2016	11:06 AM	26.43	26.48	26.43	26.43	75510
2/19/2016	11:07 AM	26.44	26.44	26.42	26.43	49321
2/19/2016	11:08 AM	26.41	26.44	26.41	26.44	39948
2/19/2016	11:09 AM	26.44	26.45	26.385	26.41	108132
2/19/2016	11:10 AM	26.43	26.43	26.4	26.43	20763
2/19/2016	11:11 AM	26.39	26.43	26.39	26.43	29657
2/19/2016	11:12 AM	26.39	26.42	26.39	26.39	57177
2/19/2016	11:13 AM	26.37	26.4	26.37	26.385	54391
2/19/2016	11:14 AM	26.41	26.41	26.37	26.375	74901
2/19/2016	11:15 AM	26.41	26.42	26.39	26.42	17104
2/19/2016	11:16 AM	26.38	26.425	26.38	26.42	20982
2/19/2016	11:17 AM	26.31	26.39	26.31	26.38	75284
2/19/2016	11:18 AM	26.34	26.34	26.31	26.31	54463
2/19/2016	11:19 AM	26.31	26.34	26.31	26.33	30579
2/19/2016	11:20 AM	26.3	26.32	26.29	26.3	46983
2/19/2016	11:21 AM	26.24	26.3	26.24	26.3	61117
2/19/2016	11:22 AM	26.21	26.24	26.21	26.24	85235
2/19/2016	11:23 AM	26.21	26.21	26.18	26.21	195617
2/19/2016	11:24 AM	26.23	26.23	26.21	26.21	73088
2/19/2016	11:25 AM	26.23	26.25	26.2	26.22	58036
2/19/2016	11:26 AM	26.23	26.25	26.21	26.23	51725
2/19/2016	11:27 AM	26.25	26.25	26.22	26.22	26660
2/19/2016	11:28 AM	26.2	26.24	26.2	26.24	51947
2/19/2016	11:29 AM	26.06	26.19	26.06	26.19	141851
2/19/2016	11:30 AM	26.05	26.06	26.03	26.06	85282
2/19/2016	11:31 AM	25.99	26.05	25.99	26.05	52902
2/19/2016	11:32 AM	25.95	26	25.95	25.99	72302
2/19/2016	11:33 AM	25.91	25.965	25.89	25.94	58341
2/19/2016	11:34 AM	25.96	25.97	25.91	25.915	45339
2/19/2016	11:35 AM	25.955	25.97	25.95	25.96	76437
2/19/2016	11:36 AM	25.97	25.99	25.935	25.96	55540
2/19/2016	11:37 AM	25.97	25.99	25.95	25.96	67633
2/19/2016	11:38 AM	25.97	25.97	25.935	25.965	29504
2/19/2016	11:39 AM	26.03	26.04	25.97	25.97	102075
2/19/2016	11:40 AM	25.97	26.03	25.965	26.03	53808
2/19/2016	11:41 AM	25.92	25.975	25.91	25.975	92691
2/19/2016	11:42 AM	25.89	25.915	25.885	25.915	34297
2/19/2016	11:43 AM	25.86	25.94	25.86	25.89	59927
2/19/2016	11:44 AM	25.85	25.865	25.83	25.865	86706
2/19/2016	11:45 AM	25.86	25.86	25.84	25.84	58727
2/19/2016	11:46 AM	25.9	25.9	25.85	25.85	57361
2/19/2016	11:47 AM	25.915	25.94	25.9	25.9	57725
2/19/2016	11:48 AM	25.94	25.94	25.905	25.91	71959
2/19/2016	11:49 AM	25.91	25.94	25.91	25.94	65150
2/19/2016	11:50 AM	25.88	25.93	25.88	25.91	51854
2/19/2016	11:51 AM	25.86	25.9	25.86	25.88	42253
2/19/2016	11:52 AM	25.88	25.89	25.83	25.86	112722
2/19/2016	11:53 AM	25.87	25.89	25.855	25.88	31910
2/19/2016	11:54 AM	25.855	25.88	25.85	25.865	32279
2/19/2016	11:55 AM	25.86	25.86	25.825	25.86	69959
2/19/2016	11:56 AM	25.86	25.87	25.83	25.86	45649
2/19/2016	11:57 AM	25.9	25.9	25.865	25.865	53747
2/19/2016	11:58 AM	25.92	25.93	25.89	25.89	46760
2/19/2016	11:59 AM	25.9	25.945	25.88	25.92	53884
2/19/2016	12:00 PM	25.89	25.92	25.87	25.92	50213
2/19/2016	12:01 PM	25.86	25.89	25.85	25.89	70202
2/19/2016	12:02 PM	25.84	25.87	25.825	25.86	27130
2/19/2016	12:03 PM	25.86	25.86	25.825	25.84	42393
2/19/2016	12:04 PM	25.83	25.88	25.82	25.86	26501
2/19/2016	12:05 PM	25.86	25.88	25.81	25.825	71503
2/19/2016	12:06 PM	25.88	25.9	25.85	25.85	60227
2/19/2016	12:07 PM	25.86	25.88	25.84	25.88	51637
2/19/2016	12:08 PM	25.845	25.87	25.845	25.86	41936
2/19/2016	12:09 PM	25.83	25.84	25.82	25.83	41715
2/19/2016	12:10 PM	25.79	25.83	25.775	25.83	39522
2/19/2016	12:11 PM	25.78	25.8	25.78	25.79	29349
2/19/2016	12:12 PM	25.78	25.8	25.78	25.785	46208
2/19/2016	12:13 PM	25.76	25.78	25.75	25.78	24513
2/19/2016	12:14 PM	25.735	25.76	25.735	25.76	24981
2/19/2016	12:15 PM	25.73	25.75	25.725	25.73	38318
2/19/2016	12:16 PM	25.71	25.73	25.71	25.73	43657
2/19/2016	12:17 PM	25.73	25.74	25.7	25.71	39790
2/19/2016	12:18 PM	25.72	25.73	25.71	25.73	21202
2/19/2016	12:19 PM	25.79	25.79	25.73	25.73	50671
2/19/2016	12:20 PM	25.775	25.79	25.77	25.79	39349
2/19/2016	12:21 PM	25.77	25.78	25.76	25.77	22128
2/19/2016	12:22 PM	25.75	25.77	25.75	25.77	46958
2/19/2016	12:23 PM	25.775	25.81	25.76	25.76	65508
2/19/2016	12:24 PM	25.79	25.8	25.77	25.775	23659
2/19/2016	12:25 PM	25.76	25.785	25.75	25.785	51780
2/19/2016	12:26 PM	25.73	25.76	25.72	25.76	57915
2/19/2016	12:27 PM	25.73	25.74	25.725	25.73	29188
2/19/2016	12:28 PM	25.735	25.735	25.71	25.73	22528
2/19/2016	12:29 PM	25.765	25.765	25.725	25.73	23365
2/19/2016	12:30 PM	25.75	25.77	25.74	25.77	19006
2/19/2016	12:31 PM	25.755	25.76	25.74	25.75	24296
2/19/2016	12:32 PM	25.73	25.76	25.73	25.75	9794
2/19/2016	12:33 PM	25.75	25.78	25.72	25.73	88244
2/19/2016	12:34 PM	25.76	25.76	25.745	25.75	13407
2/19/2016	12:35 PM	25.79	25.79	25.75	25.76	102281
2/19/2016	12:36 PM	25.75	25.8	25.75	25.79	84078
2/19/2016	12:37 PM	25.77	25.78	25.74	25.74	36540
2/19/2016	12:38 PM	25.74	25.76	25.73	25.76	37456
2/19/2016	12:39 PM	25.73	25.74	25.725	25.735	11437
2/19/2016	12:40 PM	25.71	25.74	25.71	25.73	38165
2/19/2016	12:41 PM	25.68	25.72	25.68	25.72	35075
2/19/2016	12:42 PM	25.64	25.68	25.635	25.68	32432
2/19/2016	12:43 PM	25.63	25.67	25.625	25.64	38488
2/19/2016	12:44 PM	25.62	25.63	25.62	25.625	29779
2/19/2016	12:45 PM	25.59	25.62	25.59	25.62	39600
2/19/2016	12:46 PM	25.6	25.6	25.57	25.59	45243
2/19/2016	12:47 PM	25.62	25.64	25.59	25.6	57047
2/19/2016	12:48 PM	25.625	25.63	25.6	25.625	31720
2/19/2016	12:49 PM	25.63	25.63	25.615	25.62	20455
2/19/2016	12:50 PM	25.64	25.66	25.615	25.62	40884
2/19/2016	12:51 PM	25.61	25.64	25.6	25.63	16822
2/19/2016	12:52 PM	25.61	25.61	25.6	25.61	13252
2/19/2016	12:53 PM	25.605	25.63	25.59	25.6	63684
2/19/2016	12:54 PM	25.62	25.62	25.6	25.61	32354
2/19/2016	12:55 PM	25.625	25.64	25.62	25.63	55561
2/19/2016	12:56 PM	25.67	25.7	25.625	25.625	52153
2/19/2016	12:57 PM	25.665	25.67	25.66	25.665	33162
2/19/2016	12:58 PM	25.655	25.66	25.65	25.66	33755
2/19/2016	12:59 PM	25.68	25.685	25.65	25.66	59943
2/19/2016	1:00 PM	25.71	25.71	25.67	25.68	63046
2/19/2016	1:01 PM	25.665	25.715	25.66	25.715	29353
2/19/2016	1:02 PM	25.65	25.67	25.65	25.67	44229
2/19/2016	1:03 PM	25.69	25.69	25.65	25.66	18240
2/19/2016	1:04 PM	25.72	25.72	25.69	25.69	44715
2/19/2016	1:05 PM	25.72	25.76	25.71	25.715	65568
2/19/2016	1:06 PM	25.73	25.73	25.71	25.72	17739
2/19/2016	1:07 PM	25.72	25.73	25.71	25.73	34942
2/19/2016	1:08 PM	25.72	25.73	25.7	25.73	19153
2/19/2016	1:09 PM	25.75	25.75	25.715	25.72	11259
2/19/2016	1:10 PM	25.79	25.81	25.745	25.75	36867
2/19/2016	1:11 PM	25.79	25.8	25.76	25.79	37297
2/19/2016	1:12 PM	25.77	25.79	25.765	25.78	20279
2/19/2016	1:13 PM	25.78	25.78	25.77	25.78	6709
2/19/2016	1:14 PM	25.78	25.79	25.77	25.78	19471
2/19/2016	1:15 PM	25.8	25.8	25.765	25.77	26453
2/19/2016	1:16 PM	25.77	25.8	25.77	25.8	22465
2/19/2016	1:17 PM	25.74	25.76	25.74	25.76	4276
2/19/2016	1:18 PM	25.72	25.74	25.72	25.73	15972
2/19/2016	1:19 PM	25.73	25.73	25.72	25.72	27461
2/19/2016	1:20 PM	25.71	25.72	25.71	25.72	8185
2/19/2016	1:21 PM	25.76	25.76	25.71	25.71	30250
2/19/2016	1:22 PM	25.75	25.775	25.75	25.77	20397
2/19/2016	1:23 PM	25.745	25.75	25.74	25.75	7657
2/19/2016	1:24 PM	25.75	25.76	25.74	25.745	12482
2/19/2016	1:25 PM	25.75	25.76	25.74	25.74	10606
2/19/2016	1:26 PM	25.7	25.75	25.7	25.75	16178
2/19/2016	1:27 PM	25.69	25.71	25.69	25.71	10032
2/19/2016	1:28 PM	25.675	25.7	25.67	25.69	23122
2/19/2016	1:29 PM	25.67	25.68	25.65	25.68	17046
2/19/2016	1:30 PM	25.68	25.68	25.67	25.67	17058
2/19/2016	1:31 PM	25.63	25.67	25.63	25.67	16669
2/19/2016	1:32 PM	25.635	25.635	25.625	25.63	8298
2/19/2016	1:33 PM	25.62	25.645	25.62	25.64	20436
2/19/2016	1:34 PM	25.62	25.63	25.615	25.63	40041
2/19/2016	1:35 PM	25.63	25.63	25.62	25.63	14648
2/19/2016	1:36 PM	25.62	25.63	25.615	25.63	25776
2/19/2016	1:37 PM	25.62	25.65	25.62	25.62	41355
2/19/2016	1:38 PM	25.62	25.63	25.615	25.63	16025
2/19/2016	1:39 PM	25.61	25.62	25.6	25.615	45243
2/19/2016	1:40 PM	25.63	25.63	25.595	25.6	18197
2/19/2016	1:41 PM	25.63	25.635	25.62	25.62	23437
2/19/2016	1:42 PM	25.62	25.62	25.615	25.62	33543
2/19/2016	1:43 PM	25.61	25.62	25.61	25.62	3931
2/19/2016	1:44 PM	25.64	25.64	25.615	25.62	15051
2/19/2016	1:45 PM	25.67	25.67	25.64	25.64	39356
2/19/2016	1:46 PM	25.66	25.67	25.65	25.67	9373
2/19/2016	1:47 PM	25.64	25.65	25.635	25.65	11793
2/19/2016	1:48 PM	25.63	25.66	25.63	25.64	69468
2/19/2016	1:49 PM	25.63	25.64	25.62	25.63	19226
2/19/2016	1:50 PM	25.62	25.64	25.62	25.64	31043
2/19/2016	1:51 PM	25.59	25.62	25.59	25.62	22658
2/19/2016	1:52 PM	25.6	25.6	25.58	25.58	22297
2/19/2016	1:53 PM	25.59	25.6	25.58	25.6	31380
2/19/2016	1:54 PM	25.59	25.59	25.59	25.59	8312
2/19/2016	1:55 PM	25.6	25.61	25.575	25.58	48440
2/19/2016	1:56 PM	25.6	25.6	25.585	25.6	20361
2/19/2016	1:57 PM	25.57	25.59	25.57	25.59	8400
2/19/2016	1:58 PM	25.54	25.56	25.54	25.56	19622
2/19/2016	1:59 PM	25.54	25.54	25.53	25.54	7119
2/19/2016	2:00 PM	25.51	25.54	25.51	25.54	31676
2/19/2016	2:01 PM	25.49	25.52	25.48	25.52	85251
2/19/2016	2:02 PM	25.5	25.529	25.5	25.5	34735
2/19/2016	2:03 PM	25.5	25.51	25.5	25.5	4446
2/19/2016	2:04 PM	25.51	25.51	25.5	25.5	20920
2/19/2016	2:05 PM	25.5	25.51	25.5	25.5	5268
2/19/2016	2:06 PM	25.48	25.5	25.475	25.49	21909
2/19/2016	2:07 PM	25.4	25.48	25.4	25.48	21243
2/19/2016	2:08 PM	25.4	25.41	25.4	25.405	37806
2/19/2016	2:09 PM	25.38	25.4	25.37	25.4	29183
2/19/2016	2:10 PM	25.39	25.4	25.37	25.37	29108
2/19/2016	2:11 PM	25.42	25.42	25.38	25.38	39884
2/19/2016	2:12 PM	25.4	25.415	25.385	25.415	127007
2/19/2016	2:13 PM	25.4	25.4	25.38	25.4	43672
2/19/2016	2:14 PM	25.39	25.405	25.385	25.39	21592
2/19/2016	2:15 PM	25.39	25.405	25.39	25.4	28114
2/19/2016	2:16 PM	25.41	25.41	25.39	25.39	41915
2/19/2016	2:17 PM	25.43	25.43	25.415	25.42	21291
2/19/2016	2:18 PM	25.48	25.48	25.425	25.43	98688
2/19/2016	2:19 PM	25.46	25.48	25.46	25.47	59063
2/19/2016	2:20 PM	25.44	25.46	25.44	25.46	25859
2/19/2016	2:21 PM	25.45	25.455	25.44	25.44	15626
2/19/2016	2:22 PM	25.5	25.51	25.445	25.45	30213
2/19/2016	2:23 PM	25.51	25.54	25.5	25.51	32733
2/19/2016	2:24 PM	25.49	25.51	25.49	25.51	16173
2/19/2016	2:25 PM	25.45	25.48	25.45	25.48	23090
2/19/2016	2:26 PM	25.43	25.45	25.425	25.45	31782
2/19/2016	2:27 PM	25.44	25.45	25.43	25.43	11425
2/19/2016	2:28 PM	25.46	25.48	25.43	25.44	21932
2/19/2016	2:29 PM	25.52	25.52	25.46	25.46	52498
2/19/2016	2:30 PM	25.66	25.67	25.52	25.52	204805
2/19/2016	2:31 PM	25.64	25.66	25.64	25.66	34358
2/19/2016	2:32 PM	25.68	25.68	25.63	25.63	21496
2/19/2016	2:33 PM	25.71	25.73	25.675	25.675	13626
2/19/2016	2:34 PM	25.74	25.745	25.71	25.71	15593
2/19/2016	2:35 PM	25.79	25.79	25.74	25.74	19434
2/19/2016	2:36 PM	25.86	25.875	25.765	25.79	200179
2/19/2016	2:37 PM	25.86	25.89	25.85	25.86	91569
2/19/2016	2:38 PM	25.8	25.86	25.8	25.86	80107
2/19/2016	2:39 PM	25.81	25.81	25.79	25.79	48307
2/19/2016	2:40 PM	25.82	25.82	25.79	25.8	23701
2/19/2016	2:41 PM	25.8	25.827	25.8	25.827	28400
2/19/2016	2:42 PM	25.8	25.81	25.8	25.8	11526
2/19/2016	2:43 PM	25.79	25.82	25.79	25.8	17712
2/19/2016	2:44 PM	25.79	25.8	25.77	25.8	13175
2/19/2016	2:45 PM	25.76	25.79	25.76	25.79	12968
2/19/2016	2:46 PM	25.78	25.785	25.75	25.77	42198
2/19/2016	2:47 PM	25.77	25.82	25.77	25.79	41673
2/19/2016	2:48 PM	25.76	25.77	25.74	25.77	28144
2/19/2016	2:49 PM	25.75	25.76	25.74	25.76	14979
2/19/2016	2:50 PM	25.76	25.77	25.74	25.74	13657
2/19/2016	2:51 PM	25.77	25.78	25.75	25.75	9734
2/19/2016	2:52 PM	25.82	25.82	25.77	25.77	15362
2/19/2016	2:53 PM	25.81	25.82	25.81	25.81	20867
2/19/2016	2:54 PM	25.87	25.88	25.81	25.82	36009
2/19/2016	2:55 PM	25.88	25.88	25.865	25.865	52181
2/19/2016	2:56 PM	25.87	25.88	25.86	25.88	37918
2/19/2016	2:57 PM	25.88	25.89	25.87	25.87	46830
2/19/2016	2:58 PM	25.87	25.89	25.86	25.875	37600
2/19/2016	2:59 PM	25.82	25.86	25.81	25.86	26634
2/19/2016	3:00 PM	25.83	25.84	25.82	25.83	39231
2/19/2016	3:01 PM	25.85	25.85	25.81	25.83	6982
2/19/2016	3:02 PM	25.83	25.87	25.83	25.85	25823
2/19/2016	3:03 PM	25.81	25.83	25.8	25.83	7910
2/19/2016	3:04 PM	25.75	25.82	25.75	25.81	23360
2/19/2016	3:05 PM	25.76	25.77	25.75	25.75	16356
2/19/2016	3:06 PM	25.75	25.77	25.75	25.77	27231
2/19/2016	3:07 PM	25.71	25.75	25.7	25.75	17181
2/19/2016	3:08 PM	25.68	25.71	25.68	25.71	18676
2/19/2016	3:09 PM	25.7	25.71	25.675	25.675	19936
2/19/2016	3:10 PM	25.71	25.72	25.71	25.71	17040
2/19/2016	3:11 PM	25.72	25.73	25.7	25.71	9114
2/19/2016	3:12 PM	25.69	25.72	25.69	25.72	18301
2/19/2016	3:13 PM	25.68	25.68	25.645	25.68	33526
2/19/2016	3:14 PM	25.68	25.69	25.65	25.68	33366
2/19/2016	3:15 PM	25.65	25.69	25.65	25.69	10806
2/19/2016	3:16 PM	25.67	25.68	25.66	25.66	24541
2/19/2016	3:17 PM	25.67	25.675	25.665	25.67	3722
2/19/2016	3:18 PM	25.69	25.69	25.66	25.67	24004
2/19/2016	3:19 PM	25.7	25.71	25.69	25.69	41474
2/19/2016	3:20 PM	25.7	25.7	25.69	25.7	57444
2/19/2016	3:21 PM	25.64	25.7	25.64	25.69	32780
2/19/2016	3:22 PM	25.62	25.64	25.62	25.64	15135
2/19/2016	3:23 PM	25.56	25.61	25.555	25.61	32272
2/19/2016	3:24 PM	25.57	25.6	25.56	25.56	52828
2/19/2016	3:25 PM	25.52	25.58	25.52	25.57	33231
2/19/2016	3:26 PM	25.55	25.55	25.52	25.53	39223
2/19/2016	3:27 PM	25.54	25.55	25.52	25.54	32731
2/19/2016	3:28 PM	25.47	25.52	25.47	25.52	23919
2/19/2016	3:29 PM	25.49	25.5	25.45	25.465	43866
2/19/2016	3:30 PM	25.49	25.51	25.48	25.49	46816
2/19/2016	3:31 PM	25.45	25.49	25.45	25.49	20212
2/19/2016	3:32 PM	25.48	25.48	25.45	25.45	40738
2/19/2016	3:33 PM	25.52	25.56	25.49	25.49	43419
2/19/2016	3:34 PM	25.485	25.51	25.48	25.51	39667
2/19/2016	3:35 PM	25.49	25.52	25.47	25.48	75331
2/19/2016	3:36 PM	25.48	25.505	25.48	25.49	54824
2/19/2016	3:37 PM	25.475	25.48	25.45	25.48	65096
2/19/2016	3:38 PM	25.45	25.49	25.42	25.48	66812
2/19/2016	3:39 PM	25.43	25.45	25.42	25.45	60232
2/19/2016	3:40 PM	25.42	25.43	25.415	25.42	38803
2/19/2016	3:41 PM	25.42	25.44	25.41	25.42	29747
2/19/2016	3:42 PM	25.39	25.42	25.38	25.415	49721
2/19/2016	3:43 PM	25.41	25.43	25.39	25.39	44027
2/19/2016	3:44 PM	25.39	25.41	25.36	25.405	73897
2/19/2016	3:45 PM	25.4	25.41	25.38	25.39	16600
2/19/2016	3:46 PM	25.495	25.495	25.41	25.41	28019
2/19/2016	3:47 PM	25.48	25.51	25.48	25.49	40938
2/19/2016	3:48 PM	25.5	25.5	25.465	25.48	24943
2/19/2016	3:49 PM	25.48	25.5	25.471	25.49	18756
2/19/2016	3:50 PM	25.46	25.48	25.46	25.48	15890
2/19/2016	3:51 PM	25.45	25.46	25.435	25.46	13100
2/19/2016	3:52 PM	25.44	25.45	25.42	25.45	31032
2/19/2016	3:53 PM	25.43	25.44	25.425	25.435	13864
2/19/2016	3:54 PM	25.44	25.44	25.43	25.43	10891
2/19/2016	3:55 PM	25.43	25.44	25.43	25.44	25789
2/19/2016	3:56 PM	25.46	25.47	25.43	25.43	84594
2/19/2016	3:57 PM	25.47	25.48	25.46	25.46	24238
2/19/2016	3:58 PM	25.45	25.465	25.44	25.465	50416
2/19/2016	3:59 PM	25.43	25.455	25.43	25.45	55831
2/19/2016	4:00 PM	25.42	25.435	25.41	25.435	148113
2/22/2016	9:31 AM	24.72	24.72	24.68	24.7	88033
2/22/2016	9:32 AM	24.707	24.72	24.69	24.71	100171
2/22/2016	9:33 AM	24.72	24.77	24.69	24.71	109035
2/22/2016	9:34 AM	24.73	24.75	24.71	24.72	79340
2/22/2016	9:35 AM	24.71	24.78	24.71	24.74	97885
2/22/2016	9:36 AM	24.6	24.71	24.6	24.71	217712
2/22/2016	9:37 AM	24.64	24.66	24.6	24.6	124125
2/22/2016	9:38 AM	24.65	24.66	24.61	24.64	93328
2/22/2016	9:39 AM	24.6	24.64	24.572	24.64	105514
2/22/2016	9:40 AM	24.6	24.62	24.58	24.6	62831
2/22/2016	9:41 AM	24.62	24.62	24.59	24.595	65557
2/22/2016	9:42 AM	24.64	24.67	24.62	24.62	71626
2/22/2016	9:43 AM	24.63	24.66	24.63	24.63	65748
2/22/2016	9:44 AM	24.63	24.66	24.63	24.64	44887
2/22/2016	9:45 AM	24.615	24.65	24.61	24.635	43711
2/22/2016	9:46 AM	24.66	24.66	24.6	24.615	54440
2/22/2016	9:47 AM	24.62	24.655	24.61	24.655	56671
2/22/2016	9:48 AM	24.615	24.66	24.615	24.62	47764
2/22/2016	9:49 AM	24.655	24.66	24.59	24.615	93024
2/22/2016	9:50 AM	24.67	24.675	24.65	24.66	120214
2/22/2016	9:51 AM	24.7	24.71	24.63	24.66	81160
2/22/2016	9:52 AM	24.7	24.71	24.67	24.71	55569
2/22/2016	9:53 AM	24.75	24.76	24.7	24.7	77151
2/22/2016	9:54 AM	24.75	24.76	24.73	24.755	41610
2/22/2016	9:55 AM	24.75	24.77	24.73	24.75	82097
2/22/2016	9:56 AM	24.73	24.76	24.71	24.75	69372
2/22/2016	9:57 AM	24.73	24.735	24.71	24.73	94903
2/22/2016	9:58 AM	24.71	24.745	24.705	24.735	54439
2/22/2016	9:59 AM	24.72	24.74	24.72	24.72	32813
2/22/2016	10:00 AM	24.71	24.73	24.69	24.725	70884
2/22/2016	10:01 AM	24.69	24.71	24.65	24.71	196102
2/22/2016	10:02 AM	24.62	24.7	24.595	24.69	121750
2/22/2016	10:03 AM	24.62	24.635	24.6	24.62	71251
2/22/2016	10:04 AM	24.56	24.62	24.55	24.62	152998
2/22/2016	10:05 AM	24.55	24.57	24.53	24.56	80452
2/22/2016	10:06 AM	24.56	24.56	24.54	24.555	32524
2/22/2016	10:07 AM	24.58	24.595	24.55	24.56	38452
2/22/2016	10:08 AM	24.605	24.62	24.58	24.58	62150
2/22/2016	10:09 AM	24.59	24.61	24.59	24.61	31343
2/22/2016	10:10 AM	24.65	24.65	24.595	24.595	37611
2/22/2016	10:11 AM	24.64	24.645	24.63	24.645	25640
2/22/2016	10:12 AM	24.66	24.665	24.64	24.64	24609
2/22/2016	10:13 AM	24.63	24.665	24.62	24.66	20514
2/22/2016	10:14 AM	24.6	24.635	24.6	24.63	58578
2/22/2016	10:15 AM	24.6	24.61	24.56	24.595	51600
2/22/2016	10:16 AM	24.6	24.61	24.59	24.595	17928
2/22/2016	10:17 AM	24.6	24.62	24.6	24.6	47191
2/22/2016	10:18 AM	24.59	24.6	24.57	24.6	60805
2/22/2016	10:19 AM	24.585	24.6	24.57	24.595	40434
2/22/2016	10:20 AM	24.56	24.59	24.56	24.58	29920
2/22/2016	10:21 AM	24.54	24.56	24.535	24.56	12366
2/22/2016	10:22 AM	24.54	24.55	24.535	24.54	32814
2/22/2016	10:23 AM	24.53	24.54	24.51	24.53	32056
2/22/2016	10:24 AM	24.525	24.53	24.5	24.53	22673
2/22/2016	10:25 AM	24.53	24.53	24.5	24.51	27998
2/22/2016	10:26 AM	24.52	24.54	24.52	24.53	13707
2/22/2016	10:27 AM	24.5	24.53	24.5	24.52	20286
2/22/2016	10:28 AM	24.49	24.51	24.49	24.501	16725
2/22/2016	10:29 AM	24.48	24.48	24.43	24.48	112129
2/22/2016	10:30 AM	24.49	24.51	24.47	24.48	75918
2/22/2016	10:31 AM	24.485	24.5	24.479	24.48	31593
2/22/2016	10:32 AM	24.46	24.48	24.46	24.48	35771
2/22/2016	10:33 AM	24.45	24.45	24.44	24.45	16617
2/22/2016	10:34 AM	24.43	24.44	24.42	24.44	6966
2/22/2016	10:35 AM	24.42	24.42	24.4	24.42	78823
2/22/2016	10:36 AM	24.49	24.49	24.43	24.43	23294
2/22/2016	10:37 AM	24.48	24.49	24.46	24.49	38751
2/22/2016	10:38 AM	24.46	24.48	24.46	24.48	16070
2/22/2016	10:39 AM	24.45	24.47	24.45	24.46	20827
2/22/2016	10:40 AM	24.44	24.46	24.44	24.46	11484
2/22/2016	10:41 AM	24.43	24.46	24.43	24.43	13369
2/22/2016	10:42 AM	24.42	24.43	24.405	24.43	21929
2/22/2016	10:43 AM	24.44	24.45	24.41	24.42	21871
2/22/2016	10:44 AM	24.47	24.49	24.435	24.435	39148
2/22/2016	10:45 AM	24.43	24.47	24.43	24.47	48480
2/22/2016	10:46 AM	24.43	24.435	24.41	24.42	11720
2/22/2016	10:47 AM	24.435	24.44	24.43	24.43	18947
2/22/2016	10:48 AM	24.43	24.44	24.425	24.44	31052
2/22/2016	10:49 AM	24.42	24.44	24.42	24.44	62880
2/22/2016	10:50 AM	24.435	24.435	24.42	24.42	18454
2/22/2016	10:51 AM	24.45	24.45	24.41	24.43	38067
2/22/2016	10:52 AM	24.45	24.48	24.45	24.45	37034
2/22/2016	10:53 AM	24.47	24.47	24.445	24.445	11689
2/22/2016	10:54 AM	24.53	24.53	24.46	24.47	23087
2/22/2016	10:55 AM	24.51	24.54	24.51	24.53	39119
2/22/2016	10:56 AM	24.539	24.55	24.52	24.52	36576
2/22/2016	10:57 AM	24.54	24.56	24.54	24.54	20686
2/22/2016	10:58 AM	24.52	24.55	24.515	24.545	25169
2/22/2016	10:59 AM	24.505	24.52	24.495	24.52	33296
2/22/2016	11:00 AM	24.5	24.51	24.49	24.51	18893
2/22/2016	11:01 AM	24.55	24.55	24.5	24.5	36294
2/22/2016	11:02 AM	24.52	24.55	24.519	24.55	19986
2/22/2016	11:03 AM	24.48	24.54	24.48	24.52	29813
2/22/2016	11:04 AM	24.51	24.51	24.48	24.48	9456
2/22/2016	11:05 AM	24.48	24.51	24.48	24.505	56949
2/22/2016	11:06 AM	24.54	24.55	24.475	24.475	60666
2/22/2016	11:07 AM	24.51	24.55	24.5	24.54	32541
2/22/2016	11:08 AM	24.47	24.51	24.47	24.51	31905
2/22/2016	11:09 AM	24.49	24.5	24.47	24.47	28784
2/22/2016	11:10 AM	24.42	24.495	24.42	24.49	27088
2/22/2016	11:11 AM	24.41	24.43	24.41	24.42	30706
2/22/2016	11:12 AM	24.35	24.425	24.35	24.41	97072
2/22/2016	11:13 AM	24.34	24.365	24.34	24.34	23836
2/22/2016	11:14 AM	24.32	24.34	24.31	24.33	71603
2/22/2016	11:15 AM	24.32	24.33	24.3	24.315	93792
2/22/2016	11:16 AM	24.33	24.33	24.3	24.32	41258
2/22/2016	11:17 AM	24.35	24.36	24.31	24.32	54815
2/22/2016	11:18 AM	24.34	24.37	24.32	24.36	48700
2/22/2016	11:19 AM	24.32	24.34	24.315	24.34	25968
2/22/2016	11:20 AM	24.32	24.32	24.315	24.32	29286
2/22/2016	11:21 AM	24.29	24.325	24.29	24.32	41702
2/22/2016	11:22 AM	24.27	24.285	24.26	24.28	51274
2/22/2016	11:23 AM	24.26	24.27	24.25	24.27	48085
2/22/2016	11:24 AM	24.29	24.29	24.27	24.27	15499
2/22/2016	11:25 AM	24.3	24.3	24.28	24.29	53197
2/22/2016	11:26 AM	24.27	24.3	24.26	24.3	63716
2/22/2016	11:27 AM	24.26	24.27	24.255	24.265	28246
2/22/2016	11:28 AM	24.23	24.26	24.23	24.255	42239
2/22/2016	11:29 AM	24.18	24.23	24.17	24.23	59839
2/22/2016	11:30 AM	24.2	24.2	24.17	24.18	20007
2/22/2016	11:31 AM	24.2	24.21	24.17	24.19	60236
2/22/2016	11:32 AM	24.18	24.2	24.18	24.2	32147
2/22/2016	11:33 AM	24.22	24.22	24.185	24.19	55803
2/22/2016	11:34 AM	24.21	24.22	24.2	24.21	13194
2/22/2016	11:35 AM	24.19	24.215	24.185	24.21	19031
2/22/2016	11:36 AM	24.2	24.2	24.18	24.19	27999
2/22/2016	11:37 AM	24.19	24.205	24.19	24.2	12556
2/22/2016	11:38 AM	24.18	24.19	24.16	24.19	28217
2/22/2016	11:39 AM	24.18	24.21	24.17	24.18	28580
2/22/2016	11:40 AM	24.18	24.19	24.18	24.185	21347
2/22/2016	11:41 AM	24.19	24.19	24.17	24.18	48781
2/22/2016	11:42 AM	24.23	24.25	24.185	24.185	36827
2/22/2016	11:43 AM	24.24	24.25	24.22	24.23	35347
2/22/2016	11:44 AM	24.21	24.25	24.21	24.24	25621
2/22/2016	11:45 AM	24.22	24.22	24.2	24.21	32937
2/22/2016	11:46 AM	24.18	24.21	24.17	24.21	56423
2/22/2016	11:47 AM	24.19	24.2	24.18	24.18	21897
2/22/2016	11:48 AM	24.18	24.19	24.17	24.19	47417
2/22/2016	11:49 AM	24.17	24.18	24.16	24.18	18814
2/22/2016	11:50 AM	24.16	24.17	24.15	24.17	28459
2/22/2016	11:51 AM	24.15	24.165	24.145	24.15	29093
2/22/2016	11:52 AM	24.175	24.18	24.15	24.155	15208
2/22/2016	11:53 AM	24.16	24.175	24.155	24.175	11642
2/22/2016	11:54 AM	24.155	24.165	24.15	24.165	8928
2/22/2016	11:55 AM	24.16	24.16	24.155	24.155	13966
2/22/2016	11:56 AM	24.16	24.17	24.15	24.155	33558
2/22/2016	11:57 AM	24.155	24.16	24.145	24.16	17694
2/22/2016	11:58 AM	24.15	24.155	24.14	24.155	16261
2/22/2016	11:59 AM	24.145	24.15	24.135	24.145	30663
2/22/2016	12:00 PM	24.14	24.15	24.14	24.15	28474
2/22/2016	12:01 PM	24.16	24.165	24.145	24.145	29101
2/22/2016	12:02 PM	24.165	24.165	24.155	24.16	8262
2/22/2016	12:03 PM	24.16	24.18	24.16	24.16	36706
2/22/2016	12:04 PM	24.16	24.17	24.15	24.16	13763
2/22/2016	12:05 PM	24.155	24.17	24.15	24.165	43573
2/22/2016	12:06 PM	24.15	24.165	24.145	24.15	26189
2/22/2016	12:07 PM	24.15	24.16	24.15	24.15	14834
2/22/2016	12:08 PM	24.14	24.155	24.13	24.15	21412
2/22/2016	12:09 PM	24.135	24.14	24.135	24.135	5287
2/22/2016	12:10 PM	24.155	24.155	24.135	24.135	9052
2/22/2016	12:11 PM	24.18	24.185	24.155	24.155	43628
2/22/2016	12:12 PM	24.17	24.188	24.17	24.18	33216
2/22/2016	12:13 PM	24.18	24.18	24.165	24.17	13992
2/22/2016	12:14 PM	24.18	24.18	24.165	24.17	21478
2/22/2016	12:15 PM	24.175	24.18	24.165	24.17	17305
2/22/2016	12:16 PM	24.185	24.185	24.17	24.17	21603
2/22/2016	12:17 PM	24.235	24.235	24.18	24.18	69560
2/22/2016	12:18 PM	24.21	24.245	24.21	24.24	53017
2/22/2016	12:19 PM	24.21	24.225	24.18	24.205	47913
2/22/2016	12:20 PM	24.2	24.24	24.19	24.215	26839
2/22/2016	12:21 PM	24.19	24.205	24.19	24.2	12466
2/22/2016	12:22 PM	24.205	24.21	24.19	24.19	6577
2/22/2016	12:23 PM	24.2	24.21	24.2	24.205	7510
2/22/2016	12:24 PM	24.195	24.2	24.19	24.19	14337
2/22/2016	12:25 PM	24.19	24.2	24.18	24.19	9635
2/22/2016	12:26 PM	24.18	24.19	24.17	24.185	12587
2/22/2016	12:27 PM	24.19	24.2	24.18	24.185	19396
2/22/2016	12:28 PM	24.2	24.205	24.19	24.2	16311
2/22/2016	12:29 PM	24.19	24.2	24.19	24.195	13983
2/22/2016	12:30 PM	24.19	24.205	24.19	24.195	16693
2/22/2016	12:31 PM	24.18	24.195	24.18	24.19	16065
2/22/2016	12:32 PM	24.16	24.17	24.16	24.17	18700
2/22/2016	12:33 PM	24.165	24.17	24.165	24.165	3723
2/22/2016	12:34 PM	24.18	24.18	24.165	24.165	63650
2/22/2016	12:35 PM	24.2	24.2	24.175	24.175	20729
2/22/2016	12:36 PM	24.175	24.2	24.175	24.2	17232
2/22/2016	12:37 PM	24.145	24.17	24.145	24.17	16134
2/22/2016	12:38 PM	24.15	24.165	24.15	24.15	31152
2/22/2016	12:39 PM	24.17	24.17	24.15	24.15	43341
2/22/2016	12:40 PM	24.16	24.17	24.16	24.17	13977
2/22/2016	12:41 PM	24.17	24.18	24.16	24.16	19062
2/22/2016	12:42 PM	24.17	24.18	24.17	24.175	4256
2/22/2016	12:43 PM	24.165	24.17	24.16	24.165	4470
2/22/2016	12:44 PM	24.16	24.17	24.16	24.16	14918
2/22/2016	12:45 PM	24.195	24.195	24.16	24.16	19719
2/22/2016	12:46 PM	24.23	24.24	24.19	24.19	25004
2/22/2016	12:47 PM	24.22	24.24	24.215	24.22	20905
2/22/2016	12:48 PM	24.25	24.255	24.215	24.23	25829
2/22/2016	12:49 PM	24.31	24.31	24.24	24.24	55130
2/22/2016	12:50 PM	24.3	24.32	24.28	24.31	43927
2/22/2016	12:51 PM	24.31	24.32	24.31	24.31	7688
2/22/2016	12:52 PM	24.3	24.315	24.29	24.31	17249
2/22/2016	12:53 PM	24.3	24.315	24.29	24.31	3840
2/22/2016	12:54 PM	24.29	24.31	24.29	24.3	41000
2/22/2016	12:55 PM	24.28	24.3	24.271	24.3	56016
2/22/2016	12:56 PM	24.31	24.31	24.28	24.28	8098
2/22/2016	12:57 PM	24.32	24.33	24.302	24.31	46748
2/22/2016	12:58 PM	24.31	24.33	24.31	24.325	8321
2/22/2016	12:59 PM	24.32	24.325	24.31	24.31	9159
2/22/2016	1:00 PM	24.355	24.38	24.33	24.33	29472
2/22/2016	1:01 PM	24.33	24.365	24.33	24.36	19852
2/22/2016	1:02 PM	24.32	24.32	24.3	24.32	14300
2/22/2016	1:03 PM	24.315	24.33	24.315	24.32	6145
2/22/2016	1:04 PM	24.31	24.33	24.31	24.32	20879
2/22/2016	1:05 PM	24.315	24.315	24.3	24.3	6290
2/22/2016	1:06 PM	24.26	24.31	24.26	24.31	23620
2/22/2016	1:07 PM	24.25	24.26	24.24	24.25	15916
2/22/2016	1:08 PM	24.25	24.25	24.25	24.25	2615
2/22/2016	1:09 PM	24.25	24.25	24.25	24.25	10566
2/22/2016	1:10 PM	24.25	24.26	24.24	24.24	12473
2/22/2016	1:11 PM	24.215	24.25	24.215	24.25	10874
2/22/2016	1:12 PM	24.21	24.225	24.2	24.22	27744
2/22/2016	1:13 PM	24.2	24.21	24.2	24.21	15641
2/22/2016	1:14 PM	24.21	24.225	24.2	24.2	23871
2/22/2016	1:15 PM	24.21	24.22	24.209	24.21	19352
2/22/2016	1:16 PM	24.21	24.21	24.2	24.2	12574
2/22/2016	1:17 PM	24.17	24.21	24.16	24.21	33804
2/22/2016	1:18 PM	24.18	24.19	24.165	24.17	21093
2/22/2016	1:19 PM	24.185	24.185	24.17	24.18	19378
2/22/2016	1:20 PM	24.18	24.2	24.17	24.18	32728
2/22/2016	1:21 PM	24.16	24.17	24.155	24.17	39111
2/22/2016	1:22 PM	24.16	24.17	24.16	24.16	24758
2/22/2016	1:23 PM	24.17	24.18	24.165	24.17	10314
2/22/2016	1:24 PM	24.18	24.2	24.17	24.17	20564
2/22/2016	1:25 PM	24.19	24.2	24.18	24.185	12065
2/22/2016	1:26 PM	24.18	24.19	24.175	24.18	30317
2/22/2016	1:27 PM	24.17	24.19	24.17	24.18	7949
2/22/2016	1:28 PM	24.17	24.18	24.16	24.175	29353
2/22/2016	1:29 PM	24.17	24.18	24.17	24.17	16903
2/22/2016	1:30 PM	24.19	24.19	24.17	24.17	14630
2/22/2016	1:31 PM	24.16	24.19	24.16	24.19	9585
2/22/2016	1:32 PM	24.14	24.15	24.13	24.15	19197
2/22/2016	1:33 PM	24.15	24.15	24.14	24.14	15610
2/22/2016	1:34 PM	24.12	24.145	24.12	24.145	27485
2/22/2016	1:35 PM	24.13	24.13	24.1	24.12	26000
2/22/2016	1:36 PM	24.12	24.12	24.12	24.12	4261
2/22/2016	1:37 PM	24.09	24.12	24.09	24.12	64575
2/22/2016	1:38 PM	24.06	24.08	24.05	24.08	109710
2/22/2016	1:39 PM	24.055	24.055	24.04	24.055	19734
2/22/2016	1:40 PM	24.03	24.05	24.02	24.05	89138
2/22/2016	1:41 PM	24.035	24.035	24.01	24.03	27055
2/22/2016	1:42 PM	24.04	24.065	24.025	24.03	31324
2/22/2016	1:43 PM	24.01	24.04	24.01	24.03	38744
2/22/2016	1:44 PM	24.02	24.02	24	24.01	48726
2/22/2016	1:45 PM	24.01	24.01	24.005	24.01	29923
2/22/2016	1:46 PM	24.015	24.015	24	24	13129
2/22/2016	1:47 PM	24.015	24.025	24.01	24.01	19608
2/22/2016	1:48 PM	24.04	24.04	24.01	24.02	13668
2/22/2016	1:49 PM	24.06	24.065	24.045	24.045	19911
2/22/2016	1:50 PM	24.05	24.065	24.05	24.06	11875
2/22/2016	1:51 PM	24.04	24.05	24.04	24.05	31499
2/22/2016	1:52 PM	24.05	24.05	24.035	24.04	3689
2/22/2016	1:53 PM	24.04	24.055	24.04	24.05	15517
2/22/2016	1:54 PM	24.05	24.06	24.045	24.045	16333
2/22/2016	1:55 PM	24.05	24.065	24.05	24.05	17684
2/22/2016	1:56 PM	24.06	24.065	24.05	24.05	30969
2/22/2016	1:57 PM	24.06	24.065	24.05	24.06	20286
2/22/2016	1:58 PM	24.06	24.07	24.06	24.07	19586
2/22/2016	1:59 PM	24.08	24.085	24.05	24.06	33664
2/22/2016	2:00 PM	24.08	24.085	24.06	24.08	25262
2/22/2016	2:01 PM	24.07	24.08	24.07	24.07	16545
2/22/2016	2:02 PM	24.08	24.09	24.065	24.08	20003
2/22/2016	2:03 PM	24.075	24.08	24.07	24.08	8563
2/22/2016	2:04 PM	24.08	24.085	24.07	24.07	10727
2/22/2016	2:05 PM	24.11	24.11	24.08	24.08	9638
2/22/2016	2:06 PM	24.13	24.145	24.095	24.1	19524
2/22/2016	2:07 PM	24.12	24.135	24.115	24.135	11157
2/22/2016	2:08 PM	24.135	24.135	24.11	24.12	22330
2/22/2016	2:09 PM	24.16	24.16	24.13	24.14	25318
2/22/2016	2:10 PM	24.14	24.165	24.14	24.16	24864
2/22/2016	2:11 PM	24.14	24.14	24.13	24.13	12308
2/22/2016	2:12 PM	24.14	24.16	24.14	24.14	38186
2/22/2016	2:13 PM	24.11	24.15	24.11	24.135	41154
2/22/2016	2:14 PM	24.11	24.12	24.11	24.12	11467
2/22/2016	2:15 PM	24.09	24.11	24.085	24.11	24654
2/22/2016	2:16 PM	24.08	24.09	24.08	24.09	13479
2/22/2016	2:17 PM	24.105	24.11	24.07	24.08	18645
2/22/2016	2:18 PM	24.1	24.1	24.09	24.1	19784
2/22/2016	2:19 PM	24.12	24.12	24.1	24.1	19520
2/22/2016	2:20 PM	24.16	24.16	24.115	24.12	70179
2/22/2016	2:21 PM	24.12	24.16	24.12	24.155	32122
2/22/2016	2:22 PM	24.12	24.135	24.12	24.12	10097
2/22/2016	2:23 PM	24.11	24.125	24.11	24.125	1042
2/22/2016	2:24 PM	24.12	24.12	24.1	24.11	29160
2/22/2016	2:25 PM	24.14	24.14	24.125	24.125	32506
2/22/2016	2:26 PM	24.17	24.185	24.145	24.145	45136
2/22/2016	2:27 PM	24.17	24.18	24.165	24.17	19029
2/22/2016	2:28 PM	24.17	24.195	24.17	24.18	48129
2/22/2016	2:29 PM	24.15	24.17	24.15	24.17	13362
2/22/2016	2:30 PM	24.1	24.15	24.1	24.15	39743
2/22/2016	2:31 PM	24.13	24.13	24.1	24.1	13321
2/22/2016	2:32 PM	24.12	24.13	24.11	24.12	28397
2/22/2016	2:33 PM	24.17	24.175	24.11	24.12	41087
2/22/2016	2:34 PM	24.18	24.19	24.17	24.17	32827
2/22/2016	2:35 PM	24.19	24.195	24.18	24.19	19694
2/22/2016	2:36 PM	24.18	24.18	24.17	24.18	8783
2/22/2016	2:37 PM	24.22	24.235	24.19	24.19	21236
2/22/2016	2:38 PM	24.19	24.22	24.19	24.22	33339
2/22/2016	2:39 PM	24.19	24.19	24.175	24.185	28718
2/22/2016	2:40 PM	24.2	24.205	24.19	24.2	7100
2/22/2016	2:41 PM	24.22	24.22	24.205	24.21	5065
2/22/2016	2:42 PM	24.22	24.24	24.22	24.22	23364
2/22/2016	2:43 PM	24.285	24.285	24.23	24.23	53790
2/22/2016	2:44 PM	24.27	24.285	24.27	24.285	18415
2/22/2016	2:45 PM	24.21	24.26	24.205	24.26	28969
2/22/2016	2:46 PM	24.2	24.21	24.19	24.21	23585
2/22/2016	2:47 PM	24.21	24.21	24.2	24.2	12206
2/22/2016	2:48 PM	24.19	24.205	24.18	24.2	19433
2/22/2016	2:49 PM	24.26	24.26	24.195	24.195	21888
2/22/2016	2:50 PM	24.24	24.25	24.23	24.25	27480
2/22/2016	2:51 PM	24.27	24.29	24.24	24.24	51397
2/22/2016	2:52 PM	24.25	24.27	24.25	24.27	7490
2/22/2016	2:53 PM	24.23	24.24	24.22	24.24	24147
2/22/2016	2:54 PM	24.18	24.22	24.16	24.22	48895
2/22/2016	2:55 PM	24.17	24.185	24.17	24.18	14527
2/22/2016	2:56 PM	24.14	24.16	24.14	24.16	19953
2/22/2016	2:57 PM	24.18	24.18	24.14	24.14	19481
2/22/2016	2:58 PM	24.18	24.18	24.17	24.17	8193
2/22/2016	2:59 PM	24.22	24.23	24.19	24.19	7344
2/22/2016	3:00 PM	24.19	24.21	24.19	24.21	4149
2/22/2016	3:01 PM	24.17	24.2	24.17	24.195	21697
2/22/2016	3:02 PM	24.19	24.19	24.17	24.17	5685
2/22/2016	3:03 PM	24.25	24.25	24.18	24.18	9812
2/22/2016	3:04 PM	24.29	24.295	24.26	24.26	40413
2/22/2016	3:05 PM	24.31	24.315	24.29	24.29	5830
2/22/2016	3:06 PM	24.28	24.33	24.27	24.31	47804
2/22/2016	3:07 PM	24.27	24.3	24.27	24.29	16819
2/22/2016	3:08 PM	24.28	24.28	24.275	24.275	5200
2/22/2016	3:09 PM	24.26	24.27	24.25	24.27	13376
2/22/2016	3:10 PM	24.28	24.29	24.265	24.265	10192
2/22/2016	3:11 PM	24.25	24.295	24.25	24.275	31560
2/22/2016	3:12 PM	24.24	24.24	24.22	24.24	26474
2/22/2016	3:13 PM	24.25	24.25	24.24	24.245	17719
2/22/2016	3:14 PM	24.275	24.275	24.24	24.25	17513
2/22/2016	3:15 PM	24.25	24.3	24.25	24.28	24537
2/22/2016	3:16 PM	24.28	24.3	24.25	24.25	34673
2/22/2016	3:17 PM	24.28	24.28	24.27	24.27	2300
2/22/2016	3:18 PM	24.27	24.275	24.27	24.275	3300
2/22/2016	3:19 PM	24.25	24.27	24.25	24.27	15409
2/22/2016	3:20 PM	24.23	24.24	24.22	24.24	48576
2/22/2016	3:21 PM	24.19	24.23	24.19	24.23	64843
2/22/2016	3:22 PM	24.165	24.19	24.165	24.19	74716
2/22/2016	3:23 PM	24.12	24.16	24.11	24.16	44675
2/22/2016	3:24 PM	24.11	24.129	24.08	24.125	111470
2/22/2016	3:25 PM	24.12	24.12	24.11	24.12	28198
2/22/2016	3:26 PM	24.12	24.12	24.08	24.12	51705
2/22/2016	3:27 PM	24.1	24.12	24.09	24.11	27138
2/22/2016	3:28 PM	24.05	24.09	24.04	24.09	47558
2/22/2016	3:29 PM	24.06	24.07	24.05	24.05	19580
2/22/2016	3:30 PM	24.1	24.1	24.05	24.06	28323
2/22/2016	3:31 PM	24.1	24.1	24.06	24.1	53907
2/22/2016	3:32 PM	24.12	24.12	24.09	24.09	16129
2/22/2016	3:33 PM	24.09	24.11	24.08	24.11	25838
2/22/2016	3:34 PM	24.08	24.08	24.06	24.08	39363
2/22/2016	3:35 PM	24.05	24.07	24.05	24.07	15385
2/22/2016	3:36 PM	24.11	24.115	24.055	24.055	28873
2/22/2016	3:37 PM	24.08	24.1	24.08	24.1	9583
2/22/2016	3:38 PM	24.08	24.085	24.075	24.085	8663
2/22/2016	3:39 PM	24.1	24.1	24.09	24.09	25375
2/22/2016	3:40 PM	24.11	24.12	24.09	24.11	34593
2/22/2016	3:41 PM	24.11	24.11	24.1	24.11	13268
2/22/2016	3:42 PM	24.06	24.11	24.06	24.11	42407
2/22/2016	3:43 PM	24	24.06	24	24.06	92512
2/22/2016	3:44 PM	24.03	24.03	24	24	33299
2/22/2016	3:45 PM	24.04	24.04	24.02	24.03	19632
2/22/2016	3:46 PM	24.04	24.06	24.04	24.04	35509
2/22/2016	3:47 PM	24.035	24.055	24.035	24.04	27493
2/22/2016	3:48 PM	24.06	24.06	24.04	24.04	11062
2/22/2016	3:49 PM	24.07	24.07	24.05	24.065	35354
2/22/2016	3:50 PM	24.05	24.07	24.05	24.07	29778
2/22/2016	3:51 PM	24.01	24.06	24	24.05	44370
2/22/2016	3:52 PM	24.055	24.06	24.01	24.01	59848
2/22/2016	3:53 PM	24.02	24.05	24	24.05	105147
2/22/2016	3:54 PM	24	24.02	24	24.02	43742
2/22/2016	3:55 PM	24.01	24.02	24	24.005	27192
2/22/2016	3:56 PM	24	24.027	24	24.01	22968
2/22/2016	3:57 PM	24.005	24.03	23.99	24.01	41229
2/22/2016	3:58 PM	24	24.005	24	24.005	30621
2/22/2016	3:59 PM	23.965	24.01	23.95	24.01	88345
2/22/2016	4:00 PM	23.99	23.99	23.95	23.96	245972
2/23/2016	9:31 AM	24.34	24.34	24.26	24.3	143552
2/23/2016	9:32 AM	24.34	24.375	24.33	24.35	102221
2/23/2016	9:33 AM	24.45	24.46	24.33	24.33	141986
2/23/2016	9:34 AM	24.43	24.52	24.42	24.46	130176
2/23/2016	9:35 AM	24.43	24.47	24.395	24.435	106744
2/23/2016	9:36 AM	24.33	24.42	24.32	24.42	84549
2/23/2016	9:37 AM	24.305	24.35	24.24	24.34	116996
2/23/2016	9:38 AM	24.34	24.34	24.29	24.31	47787
2/23/2016	9:39 AM	24.315	24.385	24.3	24.34	93769
2/23/2016	9:40 AM	24.33	24.39	24.32	24.32	83917
2/23/2016	9:41 AM	24.27	24.335	24.27	24.33	57991
2/23/2016	9:42 AM	24.275	24.31	24.24	24.27	39292
2/23/2016	9:43 AM	24.24	24.27	24.205	24.27	55253
2/23/2016	9:44 AM	24.255	24.265	24.2	24.24	48904
2/23/2016	9:45 AM	24.31	24.32	24.24	24.25	115237
2/23/2016	9:46 AM	24.22	24.325	24.21	24.31	124917
2/23/2016	9:47 AM	24.25	24.25	24.17	24.22	59374
2/23/2016	9:48 AM	24.28	24.29	24.25	24.25	83854
2/23/2016	9:49 AM	24.26	24.33	24.25	24.285	76982
2/23/2016	9:50 AM	24.28	24.3	24.26	24.26	50366
2/23/2016	9:51 AM	24.23	24.28	24.225	24.27	31721
2/23/2016	9:52 AM	24.23	24.27	24.21	24.24	60921
2/23/2016	9:53 AM	24.16	24.25	24.15	24.22	107884
2/23/2016	9:54 AM	24.16	24.185	24.12	24.17	58669
2/23/2016	9:55 AM	24.14	24.17	24.14	24.165	49120
2/23/2016	9:56 AM	24.14	24.15	24.13	24.14	48605
2/23/2016	9:57 AM	24.21	24.21	24.14	24.15	28933
2/23/2016	9:58 AM	24.19	24.24	24.16	24.21	40905
2/23/2016	9:59 AM	24.16	24.19	24.16	24.19	14877
2/23/2016	10:00 AM	24.21	24.22	24.16	24.16	45797
2/23/2016	10:01 AM	24.15	24.225	24.15	24.21	105043
2/23/2016	10:02 AM	24.18	24.18	24.13	24.16	77910
2/23/2016	10:03 AM	24.21	24.21	24.14	24.179	89741
2/23/2016	10:04 AM	24.22	24.23	24.18	24.2	53112
2/23/2016	10:05 AM	24.26	24.26	24.22	24.22	41428
2/23/2016	10:06 AM	24.32	24.33	24.26	24.27	57202
2/23/2016	10:07 AM	24.36	24.37	24.315	24.32	80513
2/23/2016	10:08 AM	24.31	24.38	24.31	24.36	74800
2/23/2016	10:09 AM	24.34	24.35	24.32	24.32	81662
2/23/2016	10:10 AM	24.36	24.37	24.325	24.34	70434
2/23/2016	10:11 AM	24.36	24.36	24.32	24.36	44618
2/23/2016	10:12 AM	24.34	24.36	24.32	24.36	66220
2/23/2016	10:13 AM	24.335	24.35	24.32	24.335	27550
2/23/2016	10:14 AM	24.4	24.4	24.335	24.335	33694
2/23/2016	10:15 AM	24.48	24.48	24.4	24.4	102793
2/23/2016	10:16 AM	24.43	24.49	24.43	24.49	42042
2/23/2016	10:17 AM	24.46	24.485	24.43	24.43	75776
2/23/2016	10:18 AM	24.43	24.47	24.43	24.46	31394
2/23/2016	10:19 AM	24.43	24.44	24.425	24.43	12310
2/23/2016	10:20 AM	24.48	24.49	24.43	24.43	36111
2/23/2016	10:21 AM	24.43	24.49	24.41	24.48	74479
2/23/2016	10:22 AM	24.415	24.435	24.415	24.435	27236
2/23/2016	10:23 AM	24.43	24.44	24.4	24.41	31191
2/23/2016	10:24 AM	24.43	24.45	24.42	24.42	38951
2/23/2016	10:25 AM	24.42	24.43	24.41	24.43	26875
2/23/2016	10:26 AM	24.42	24.44	24.42	24.43	20612
2/23/2016	10:27 AM	24.37	24.42	24.37	24.42	76220
2/23/2016	10:28 AM	24.35	24.365	24.34	24.365	22141
2/23/2016	10:29 AM	24.37	24.37	24.34	24.35	18123
2/23/2016	10:30 AM	24.37	24.37	24.35	24.37	28213
2/23/2016	10:31 AM	24.36	24.37	24.36	24.37	10106
2/23/2016	10:32 AM	24.34	24.38	24.32	24.37	46680
2/23/2016	10:33 AM	24.4	24.4	24.34	24.345	25091
2/23/2016	10:34 AM	24.43	24.48	24.41	24.41	89996
2/23/2016	10:35 AM	24.43	24.44	24.42	24.42	24168
2/23/2016	10:36 AM	24.48	24.48	24.43	24.43	34288
2/23/2016	10:37 AM	24.5	24.5	24.45	24.47	32943
2/23/2016	10:38 AM	24.56	24.56	24.49	24.5	116793
2/23/2016	10:39 AM	24.545	24.59	24.535	24.56	82138
2/23/2016	10:40 AM	24.55	24.575	24.53	24.55	44942
2/23/2016	10:41 AM	24.55	24.59	24.55	24.56	17671
2/23/2016	10:42 AM	24.58	24.58	24.54	24.55	21630
2/23/2016	10:43 AM	24.57	24.575	24.54	24.575	27337
2/23/2016	10:44 AM	24.56	24.57	24.545	24.57	16274
2/23/2016	10:45 AM	24.57	24.57	24.54	24.56	26461
2/23/2016	10:46 AM	24.65	24.66	24.58	24.58	29027
2/23/2016	10:47 AM	24.6	24.655	24.59	24.65	24213
2/23/2016	10:48 AM	24.635	24.635	24.6	24.6	21462
2/23/2016	10:49 AM	24.65	24.685	24.63	24.635	61988
2/23/2016	10:50 AM	24.68	24.68	24.63	24.65	86126
2/23/2016	10:51 AM	24.73	24.73	24.69	24.69	77217
2/23/2016	10:52 AM	24.755	24.77	24.72	24.73	124844
2/23/2016	10:53 AM	24.71	24.75	24.71	24.75	39537
2/23/2016	10:54 AM	24.71	24.72	24.7	24.705	38629
2/23/2016	10:55 AM	24.78	24.79	24.7	24.71	62394
2/23/2016	10:56 AM	24.8	24.81	24.78	24.785	64142
2/23/2016	10:57 AM	24.845	24.855	24.79	24.79	59087
2/23/2016	10:58 AM	24.82	24.87	24.815	24.84	67440
2/23/2016	10:59 AM	24.8	24.82	24.79	24.81	100487
2/23/2016	11:00 AM	24.82	24.83	24.8	24.8	33555
2/23/2016	11:01 AM	24.825	24.84	24.81	24.82	24648
2/23/2016	11:02 AM	24.79	24.825	24.78	24.82	23452
2/23/2016	11:03 AM	24.825	24.835	24.78	24.79	44876
2/23/2016	11:04 AM	24.81	24.85	24.81	24.82	31678
2/23/2016	11:05 AM	24.85	24.86	24.815	24.82	30222
2/23/2016	11:06 AM	24.93	24.93	24.86	24.86	51014
2/23/2016	11:07 AM	24.88	24.94	24.87	24.93	85634
2/23/2016	11:08 AM	24.87	24.9	24.86	24.87	25349
2/23/2016	11:09 AM	25	25.02	24.87	24.87	169931
2/23/2016	11:10 AM	25.09	25.14	25	25.01	142070
2/23/2016	11:11 AM	25.09	25.13	25.07	25.1	56168
2/23/2016	11:12 AM	25.12	25.16	25.09	25.09	62738
2/23/2016	11:13 AM	25.13	25.145	25.105	25.12	45721
2/23/2016	11:14 AM	25.12	25.17	25.1	25.13	72539
2/23/2016	11:15 AM	25.12	25.13	25.11	25.12	34632
2/23/2016	11:16 AM	25.13	25.145	25.11	25.12	62429
2/23/2016	11:17 AM	25.04	25.13	25.03	25.13	46672
2/23/2016	11:18 AM	25.05	25.05	25.03	25.05	30327
2/23/2016	11:19 AM	25.03	25.08	25.02	25.06	27806
2/23/2016	11:20 AM	25.03	25.055	25.03	25.03	31141
2/23/2016	11:21 AM	25.03	25.06	25.03	25.03	36554
2/23/2016	11:22 AM	25.03	25.055	25.01	25.04	44212
2/23/2016	11:23 AM	24.95	25.025	24.95	25.025	51225
2/23/2016	11:24 AM	25	25	24.95	24.95	41222
2/23/2016	11:25 AM	25.01	25.02	25	25	36222
2/23/2016	11:26 AM	25.01	25.025	25	25.01	24130
2/23/2016	11:27 AM	25.085	25.085	25	25	21864
2/23/2016	11:28 AM	25.11	25.11	25.07	25.085	32271
2/23/2016	11:29 AM	25.12	25.12	25.105	25.11	23151
2/23/2016	11:30 AM	25.02	25.115	25.015	25.11	34523
2/23/2016	11:31 AM	25.03	25.03	24.97	25.02	40565
2/23/2016	11:32 AM	25.04	25.04	25.01	25.04	33538
2/23/2016	11:33 AM	25.11	25.12	25.04	25.04	34459
2/23/2016	11:34 AM	25.05	25.12	25.05	25.11	33147
2/23/2016	11:35 AM	25.07	25.07	25.03	25.05	33630
2/23/2016	11:36 AM	25.04	25.08	25.02	25.07	31970
2/23/2016	11:37 AM	24.97	25.035	24.96	25.03	38476
2/23/2016	11:38 AM	24.92	24.97	24.9	24.96	75965
2/23/2016	11:39 AM	24.92	24.93	24.91	24.93	14063
2/23/2016	11:40 AM	24.9	24.925	24.88	24.92	60483
2/23/2016	11:41 AM	24.92	24.93	24.87	24.9	54579
2/23/2016	11:42 AM	24.9	24.915	24.89	24.915	24244
2/23/2016	11:43 AM	24.91	24.91	24.9	24.91	15000
2/23/2016	11:44 AM	24.86	24.91	24.86	24.9	26818
2/23/2016	11:45 AM	24.78	24.85	24.78	24.85	44571
2/23/2016	11:46 AM	24.8	24.8	24.75	24.78	50059
2/23/2016	11:47 AM	24.84	24.86	24.8	24.8	42855
2/23/2016	11:48 AM	24.84	24.85	24.83	24.84	13918
2/23/2016	11:49 AM	24.77	24.85	24.77	24.835	71698
2/23/2016	11:50 AM	24.8	24.805	24.76	24.77	55279
2/23/2016	11:51 AM	24.8	24.8	24.75	24.79	24066
2/23/2016	11:52 AM	24.83	24.83	24.81	24.81	17742
2/23/2016	11:53 AM	24.86	24.87	24.83	24.83	39053
2/23/2016	11:54 AM	24.86	24.87	24.815	24.86	34878
2/23/2016	11:55 AM	24.91	24.91	24.86	24.87	26265
2/23/2016	11:56 AM	24.91	24.94	24.905	24.91	11144
2/23/2016	11:57 AM	24.93	24.93	24.905	24.905	27192
2/23/2016	11:58 AM	24.93	24.96	24.92	24.93	32102
2/23/2016	11:59 AM	24.93	24.93	24.91	24.93	23947
2/23/2016	12:00 PM	24.91	24.94	24.9	24.93	60406
2/23/2016	12:01 PM	24.92	24.945	24.91	24.91	27349
2/23/2016	12:02 PM	24.945	24.98	24.93	24.93	22057
2/23/2016	12:03 PM	24.97	24.98	24.92	24.94	16614
2/23/2016	12:04 PM	25.04	25.04	24.97	24.97	47422
2/23/2016	12:05 PM	25.03	25.035	25.02	25.03	30026
2/23/2016	12:06 PM	24.985	25.035	24.98	25.03	20046
2/23/2016	12:07 PM	24.98	25	24.98	24.99	9828
2/23/2016	12:08 PM	24.98	24.99	24.95	24.98	46799
2/23/2016	12:09 PM	24.99	24.995	24.97	24.98	10229
2/23/2016	12:10 PM	25.04	25.05	24.99	24.99	49044
2/23/2016	12:11 PM	25.05	25.055	25.03	25.045	20242
2/23/2016	12:12 PM	25.05	25.06	25.05	25.05	16476
2/23/2016	12:13 PM	25.08	25.095	25.05	25.055	21091
2/23/2016	12:14 PM	25.09	25.12	25.08	25.08	44094
2/23/2016	12:15 PM	25.05	25.09	25.03	25.08	43533
2/23/2016	12:16 PM	25.03	25.06	25.03	25.06	19437
2/23/2016	12:17 PM	24.96	25.02	24.93	25.02	48295
2/23/2016	12:18 PM	25	25.01	24.95	24.96	27292
2/23/2016	12:19 PM	25.01	25.01	25	25	24141
2/23/2016	12:20 PM	25.06	25.08	25.01	25.01	74069
2/23/2016	12:21 PM	25.05	25.06	25.05	25.05	17220
2/23/2016	12:22 PM	25.05	25.05	25.025	25.04	11433
2/23/2016	12:23 PM	25.03	25.05	25.02	25.05	27463
2/23/2016	12:24 PM	25.03	25.05	25.03	25.03	11391
2/23/2016	12:25 PM	25.03	25.05	25.03	25.03	12158
2/23/2016	12:26 PM	24.99	25.05	24.99	25.04	22698
2/23/2016	12:27 PM	24.97	25	24.97	24.99	24851
2/23/2016	12:28 PM	24.97	24.985	24.97	24.97	12344
2/23/2016	12:29 PM	24.98	24.98	24.93	24.96	33724
2/23/2016	12:30 PM	24.97	24.98	24.97	24.98	14058
2/23/2016	12:31 PM	24.98	24.98	24.95	24.97	17171
2/23/2016	12:32 PM	24.98	24.99	24.98	24.98	13075
2/23/2016	12:33 PM	24.98	24.98	24.97	24.975	14310
2/23/2016	12:34 PM	25.03	25.03	24.97	24.97	40610
2/23/2016	12:35 PM	25.01	25.03	25.01	25.02	27019
2/23/2016	12:36 PM	25.04	25.045	25	25.01	14872
2/23/2016	12:37 PM	24.99	25.04	24.99	25.04	25186
2/23/2016	12:38 PM	24.97	24.99	24.97	24.99	24727
2/23/2016	12:39 PM	24.98	24.98	24.96	24.97	9215
2/23/2016	12:40 PM	24.98	24.99	24.97	24.98	11832
2/23/2016	12:41 PM	24.98	24.99	24.97	24.98	14913
2/23/2016	12:42 PM	24.97	24.99	24.96	24.97	23607
2/23/2016	12:43 PM	24.91	24.98	24.91	24.96	29261
2/23/2016	12:44 PM	24.865	24.92	24.86	24.92	69540
2/23/2016	12:45 PM	24.84	24.86	24.84	24.86	19661
2/23/2016	12:46 PM	24.83	24.85	24.83	24.84	7266
2/23/2016	12:47 PM	24.84	24.84	24.83	24.83	11791
2/23/2016	12:48 PM	24.825	24.83	24.79	24.83	36124
2/23/2016	12:49 PM	24.81	24.82	24.795	24.82	27129
2/23/2016	12:50 PM	24.8	24.81	24.8	24.81	7144
2/23/2016	12:51 PM	24.86	24.86	24.8	24.8	7893
2/23/2016	12:52 PM	24.88	24.88	24.86	24.88	16638
2/23/2016	12:53 PM	24.87	24.88	24.87	24.87	12065
2/23/2016	12:54 PM	24.9	24.9	24.87	24.87	27030
2/23/2016	12:55 PM	24.97	24.97	24.9	24.91	21346
2/23/2016	12:56 PM	24.96	24.98	24.95	24.97	22855
2/23/2016	12:57 PM	24.92	24.965	24.92	24.965	7424
2/23/2016	12:58 PM	24.93	24.94	24.91	24.91	10978
2/23/2016	12:59 PM	24.92	24.93	24.9	24.93	29264
2/23/2016	1:00 PM	24.87	24.91	24.865	24.91	28586
2/23/2016	1:01 PM	24.89	24.89	24.875	24.88	9652
2/23/2016	1:02 PM	24.9	24.91	24.885	24.89	8651
2/23/2016	1:03 PM	24.89	24.905	24.88	24.9	14762
2/23/2016	1:04 PM	24.88	24.89	24.88	24.88	8226
2/23/2016	1:05 PM	24.89	24.89	24.88	24.88	8632
2/23/2016	1:06 PM	24.91	24.91	24.89	24.9	5541
2/23/2016	1:07 PM	24.89	24.9	24.88	24.9	11532
2/23/2016	1:08 PM	24.92	24.94	24.9	24.9	18803
2/23/2016	1:09 PM	24.93	24.94	24.9	24.92	26596
2/23/2016	1:10 PM	24.9	24.92	24.885	24.92	28174
2/23/2016	1:11 PM	24.89	24.9	24.88	24.9	23420
2/23/2016	1:12 PM	24.86	24.88	24.855	24.88	38220
2/23/2016	1:13 PM	24.9	24.9	24.865	24.865	17503
2/23/2016	1:14 PM	24.89	24.91	24.89	24.91	11607
2/23/2016	1:15 PM	24.9	24.9	24.9	24.9	2500
2/23/2016	1:16 PM	24.96	24.96	24.9	24.9	17199
2/23/2016	1:17 PM	24.97	24.97	24.96	24.97	10685
2/23/2016	1:18 PM	24.97	24.99	24.97	24.98	27354
2/23/2016	1:19 PM	24.96	24.98	24.96	24.97	4517
2/23/2016	1:20 PM	24.97	24.99	24.96	24.96	16516
2/23/2016	1:21 PM	24.97	24.985	24.97	24.98	8145
2/23/2016	1:22 PM	24.97	24.97	24.96	24.97	13609
2/23/2016	1:23 PM	24.98	24.98	24.97	24.97	14533
2/23/2016	1:24 PM	24.97	24.98	24.96	24.98	14379
2/23/2016	1:25 PM	24.96	24.97	24.96	24.96	7480
2/23/2016	1:26 PM	24.97	24.97	24.95	24.95	21491
2/23/2016	1:27 PM	24.99	25	24.96	24.96	13570
2/23/2016	1:28 PM	24.98	24.98	24.97	24.98	5698
2/23/2016	1:29 PM	24.96	24.98	24.96	24.975	17253
2/23/2016	1:30 PM	24.94	24.96	24.94	24.96	15848
2/23/2016	1:31 PM	24.95	24.97	24.94	24.94	14962
2/23/2016	1:32 PM	24.95	24.95	24.94	24.95	21641
2/23/2016	1:33 PM	25.02	25.02	24.96	24.96	71892
2/23/2016	1:34 PM	25.04	25.04	25.01	25.02	20301
2/23/2016	1:35 PM	25.08	25.08	25.02	25.04	77453
2/23/2016	1:36 PM	25.08	25.1	25.07	25.08	48449
2/23/2016	1:37 PM	25.04	25.085	25.03	25.085	23625
2/23/2016	1:38 PM	25.04	25.05	25.03	25.035	24597
2/23/2016	1:39 PM	25.04	25.04	25.015	25.04	12364
2/23/2016	1:40 PM	25.03	25.04	25.03	25.04	4129
2/23/2016	1:41 PM	25.05	25.06	25.03	25.03	5300
2/23/2016	1:42 PM	25.105	25.11	25.045	25.05	22266
2/23/2016	1:43 PM	25.05	25.11	25.045	25.11	27200
2/23/2016	1:44 PM	25.05	25.08	25.035	25.05	20244
2/23/2016	1:45 PM	25.09	25.095	25.06	25.06	11049
2/23/2016	1:46 PM	25.08	25.1	25.08	25.09	39571
2/23/2016	1:47 PM	25.06	25.07	25.055	25.07	4242
2/23/2016	1:48 PM	25.06	25.07	25.05	25.05	15620
2/23/2016	1:49 PM	25.05	25.06	25.03	25.06	26465
2/23/2016	1:50 PM	25.08	25.09	25.04	25.04	29837
2/23/2016	1:51 PM	25.11	25.11	25.08	25.08	22035
2/23/2016	1:52 PM	25.13	25.15	25.115	25.115	31360
2/23/2016	1:53 PM	25.09	25.13	25.09	25.13	24823
2/23/2016	1:54 PM	25.11	25.11	25.09	25.09	24182
2/23/2016	1:55 PM	25.1	25.11	25.1	25.105	13593
2/23/2016	1:56 PM	25.15	25.15	25.11	25.11	36155
2/23/2016	1:57 PM	25.14	25.16	25.13	25.15	15314
2/23/2016	1:58 PM	25.12	25.14	25.12	25.14	8700
2/23/2016	1:59 PM	25.09	25.125	25.09	25.11	44975
2/23/2016	2:00 PM	25.07	25.11	25.06	25.1	22806
2/23/2016	2:01 PM	25.085	25.095	25.07	25.07	28033
2/23/2016	2:02 PM	25.055	25.085	25.055	25.08	7097
2/23/2016	2:03 PM	25.11	25.12	25.05	25.055	47822
2/23/2016	2:04 PM	25.07	25.11	25.07	25.11	34089
2/23/2016	2:05 PM	25.04	25.07	25.02	25.07	22359
2/23/2016	2:06 PM	25	25.045	24.99	25.04	25419
2/23/2016	2:07 PM	24.99	25.01	24.985	25.01	31149
2/23/2016	2:08 PM	25.03	25.03	25	25	30195
2/23/2016	2:09 PM	25.03	25.04	25.02	25.03	26746
2/23/2016	2:10 PM	25.05	25.065	25.02	25.03	13966
2/23/2016	2:11 PM	25.04	25.07	25.03	25.05	43419
2/23/2016	2:12 PM	25.055	25.055	25.04	25.04	16764
2/23/2016	2:13 PM	25.02	25.07	25.02	25.06	10740
2/23/2016	2:14 PM	24.99	25.02	24.98	25.02	23406
2/23/2016	2:15 PM	24.97	24.99	24.97	24.99	25702
2/23/2016	2:16 PM	24.92	24.97	24.91	24.97	52617
2/23/2016	2:17 PM	24.9	24.92	24.89	24.91	28812
2/23/2016	2:18 PM	24.94	24.955	24.91	24.91	13378
2/23/2016	2:19 PM	24.91	24.94	24.91	24.94	6000
2/23/2016	2:20 PM	24.84	24.91	24.84	24.91	34568
2/23/2016	2:21 PM	24.87	24.87	24.83	24.84	86697
2/23/2016	2:22 PM	24.88	24.89	24.86	24.87	12126
2/23/2016	2:23 PM	24.92	24.92	24.88	24.89	13727
2/23/2016	2:24 PM	24.92	24.93	24.91	24.91	18068
2/23/2016	2:25 PM	24.87	24.92	24.86	24.92	26875
2/23/2016	2:26 PM	24.88	24.88	24.87	24.87	10405
2/23/2016	2:27 PM	24.88	24.9	24.87	24.87	20838
2/23/2016	2:28 PM	24.9	24.9	24.88	24.88	25504
2/23/2016	2:29 PM	24.97	24.97	24.9	24.9	39139
2/23/2016	2:30 PM	24.93	24.97	24.92	24.97	16256
2/23/2016	2:31 PM	24.93	24.94	24.92	24.94	14500
2/23/2016	2:32 PM	24.93	24.935	24.922	24.93	24076
2/23/2016	2:33 PM	24.94	24.94	24.925	24.935	8626
2/23/2016	2:34 PM	24.93	24.94	24.925	24.94	6503
2/23/2016	2:35 PM	24.92	24.94	24.91	24.93	34310
2/23/2016	2:36 PM	24.92	24.92	24.9	24.92	9361
2/23/2016	2:37 PM	24.95	24.95	24.92	24.92	5894
2/23/2016	2:38 PM	24.96	24.965	24.94	24.945	13740
2/23/2016	2:39 PM	24.975	24.98	24.96	24.96	17897
2/23/2016	2:40 PM	24.95	24.98	24.95	24.98	14778
2/23/2016	2:41 PM	24.99	24.99	24.955	24.955	3200
2/23/2016	2:42 PM	24.97	25	24.96	25	9395
2/23/2016	2:43 PM	24.98	24.98	24.97	24.98	6756
2/23/2016	2:44 PM	24.99	24.99	24.98	24.985	12414
2/23/2016	2:45 PM	25.02	25.02	24.98	24.985	22094
2/23/2016	2:46 PM	25.01	25.02	25.01	25.02	1090
2/23/2016	2:47 PM	25.01	25.01	24.995	25.01	10519
2/23/2016	2:48 PM	24.97	25.01	24.96	25.01	23347
2/23/2016	2:49 PM	24.92	24.96	24.92	24.96	7531
2/23/2016	2:50 PM	24.925	24.94	24.92	24.93	22759
2/23/2016	2:51 PM	24.9	24.92	24.9	24.92	17463
2/23/2016	2:52 PM	24.95	24.96	24.9	24.9	31315
2/23/2016	2:53 PM	24.99	25	24.96	24.96	58429
2/23/2016	2:54 PM	24.995	25	24.975	24.99	22265
2/23/2016	2:55 PM	25	25.01	24.97	24.995	87382
2/23/2016	2:56 PM	24.98	25	24.96	24.995	53755
2/23/2016	2:57 PM	24.965	24.99	24.95	24.985	32443
2/23/2016	2:58 PM	24.96	24.98	24.94	24.97	17114
2/23/2016	2:59 PM	24.95	24.955	24.94	24.955	13923
2/23/2016	3:00 PM	24.99	25	24.95	24.95	40790
2/23/2016	3:01 PM	24.99	24.99	24.95	24.98	21382
2/23/2016	3:02 PM	25.02	25.03	24.97	24.99	65328
2/23/2016	3:03 PM	25.06	25.06	25.01	25.01	64260
2/23/2016	3:04 PM	25.085	25.11	25.05	25.05	106993
2/23/2016	3:05 PM	25.15	25.15	25.09	25.09	48323
2/23/2016	3:06 PM	25.22	25.22	25.15	25.16	78108
2/23/2016	3:07 PM	25.19	25.25	25.18	25.21	54423
2/23/2016	3:08 PM	25.19	25.2	25.19	25.19	21635
2/23/2016	3:09 PM	25.15	25.185	25.12	25.185	77361
2/23/2016	3:10 PM	25.15	25.16	25.14	25.15	29000
2/23/2016	3:11 PM	25.16	25.16	25.14	25.14	21399
2/23/2016	3:12 PM	25.15	25.16	25.145	25.15	11144
2/23/2016	3:13 PM	25.16	25.17	25.15	25.16	38600
2/23/2016	3:14 PM	25.21	25.22	25.15	25.17	52219
2/23/2016	3:15 PM	25.24	25.26	25.22	25.22	139597
2/23/2016	3:16 PM	25.26	25.27	25.245	25.25	84182
2/23/2016	3:17 PM	25.25	25.29	25.235	25.26	59408
2/23/2016	3:18 PM	25.24	25.26	25.23	25.24	52613
2/23/2016	3:19 PM	25.25	25.25	25.23	25.24	33889
2/23/2016	3:20 PM	25.23	25.245	25.23	25.24	21663
2/23/2016	3:21 PM	25.19	25.24	25.19	25.24	34665
2/23/2016	3:22 PM	25.19	25.22	25.19	25.19	19562
2/23/2016	3:23 PM	25.24	25.24	25.19	25.19	22791
2/23/2016	3:24 PM	25.2	25.23	25.185	25.23	49056
2/23/2016	3:25 PM	25.21	25.21	25.19	25.2	21142
2/23/2016	3:26 PM	25.21	25.22	25.19	25.21	13787
2/23/2016	3:27 PM	25.19	25.2	25.17	25.2	39177
2/23/2016	3:28 PM	25.19	25.19	25.17	25.19	14652
2/23/2016	3:29 PM	25.23	25.23	25.2	25.2	25798
2/23/2016	3:30 PM	25.26	25.27	25.22	25.23	19413
2/23/2016	3:31 PM	25.23	25.25	25.23	25.25	37994
2/23/2016	3:32 PM	25.17	25.23	25.16	25.223	41301
2/23/2016	3:33 PM	25.12	25.18	25.12	25.18	56805
2/23/2016	3:34 PM	25.1	25.13	25.095	25.115	64642
2/23/2016	3:35 PM	25.1	25.11	25.08	25.09	39349
2/23/2016	3:36 PM	25.08	25.1	25.065	25.1	115429
2/23/2016	3:37 PM	25.08	25.09	25.07	25.08	38003
2/23/2016	3:38 PM	25.05	25.09	25.04	25.08	42308
2/23/2016	3:39 PM	24.98	25.07	24.98	25.06	127735
2/23/2016	3:40 PM	24.99	25	24.98	24.98	38036
2/23/2016	3:43 PM	24.95	24.95	24.95	24.95	700
2/23/2016	3:44 PM	24.98	25	24.94	24.94	43438
2/23/2016	3:45 PM	25	25.03	24.98	24.99	54565
2/23/2016	3:46 PM	24.97	25	24.96	25	16703
2/23/2016	3:47 PM	24.99	24.99	24.97	24.97	10201
2/23/2016	3:48 PM	24.97	25	24.97	24.99	23743
2/23/2016	3:49 PM	24.99	24.99	24.95	24.97	34927
2/23/2016	3:50 PM	24.98	24.98	24.96	24.98	22910
2/23/2016	3:51 PM	24.98	24.99	24.95	24.975	30672
2/23/2016	3:52 PM	25.01	25.03	24.97	24.98	28054
2/23/2016	3:53 PM	25	25.02	24.99	25.01	14629
2/23/2016	3:54 PM	25.02	25.045	25	25	33037
2/23/2016	3:55 PM	25.08	25.08	25.03	25.03	57875
2/23/2016	3:56 PM	25.07	25.07	25.06	25.07	41674
2/23/2016	3:57 PM	25.13	25.13	25.07	25.07	79327
2/23/2016	3:58 PM	25.16	25.18	25.14	25.14	47782
2/23/2016	3:59 PM	25.18	25.21	25.155	25.155	67696
2/23/2016	4:00 PM	25.17	25.2	25.165	25.175	193954
2/24/2016	9:31 AM	26.2	26.24	26.19	26.22	114879
2/24/2016	9:32 AM	26.24	26.26	26.2	26.2	143198
2/24/2016	9:33 AM	26.27	26.3	26.22	26.23	142543
2/24/2016	9:34 AM	26.275	26.33	26.27	26.28	150286
2/24/2016	9:35 AM	26.345	26.35	26.27	26.27	123864
2/24/2016	9:36 AM	26.24	26.35	26.23	26.35	89280
2/24/2016	9:37 AM	26.27	26.28	26.235	26.235	108464
2/24/2016	9:38 AM	26.28	26.3	26.26	26.27	73879
2/24/2016	9:39 AM	26.31	26.35	26.28	26.28	76495
2/24/2016	9:40 AM	26.33	26.36	26.305	26.31	80928
2/24/2016	9:41 AM	26.39	26.4	26.34	26.34	79429
2/24/2016	9:42 AM	26.38	26.39	26.36	26.39	46728
2/24/2016	9:43 AM	26.32	26.38	26.32	26.377	22598
2/24/2016	9:44 AM	26.24	26.33	26.23	26.31	80948
2/24/2016	9:45 AM	26.21	26.265	26.195	26.25	73460
2/24/2016	9:46 AM	26.41	26.42	26.21	26.215	229068
2/24/2016	9:47 AM	26.48	26.49	26.39	26.41	199916
2/24/2016	9:48 AM	26.44	26.5	26.42	26.48	83570
2/24/2016	9:49 AM	26.5	26.5	26.43	26.45	65966
2/24/2016	9:50 AM	26.49	26.515	26.47	26.5	79234
2/24/2016	9:51 AM	26.59	26.6	26.48	26.48	134215
2/24/2016	9:52 AM	26.595	26.635	26.575	26.59	104941
2/24/2016	9:53 AM	26.6	26.6	26.565	26.59	62341
2/24/2016	9:54 AM	26.64	26.645	26.59	26.61	62835
2/24/2016	9:55 AM	26.57	26.64	26.56	26.64	48129
2/24/2016	9:56 AM	26.55	26.62	26.52	26.575	70782
2/24/2016	9:57 AM	26.47	26.54	26.47	26.54	52442
2/24/2016	9:58 AM	26.48	26.495	26.47	26.48	37654
2/24/2016	9:59 AM	26.52	26.54	26.485	26.485	40544
2/24/2016	10:00 AM	26.51	26.53	26.5	26.53	48285
2/24/2016	10:01 AM	26.59	26.635	26.52	26.52	114379
2/24/2016	10:02 AM	26.59	26.65	26.585	26.6	94636
2/24/2016	10:03 AM	26.56	26.59	26.49	26.59	92909
2/24/2016	10:04 AM	26.53	26.59	26.53	26.57	68775
2/24/2016	10:05 AM	26.52	26.57	26.51	26.53	83562
2/24/2016	10:06 AM	26.43	26.54	26.43	26.52	93383
2/24/2016	10:07 AM	26.525	26.55	26.44	26.44	49003
2/24/2016	10:08 AM	26.485	26.54	26.47	26.53	92439
2/24/2016	10:09 AM	26.51	26.56	26.49	26.49	31979
2/24/2016	10:10 AM	26.45	26.51	26.45	26.51	48781
2/24/2016	10:11 AM	26.485	26.5	26.45	26.45	77470
2/24/2016	10:12 AM	26.54	26.55	26.49	26.49	69653
2/24/2016	10:13 AM	26.575	26.58	26.53	26.545	62069
2/24/2016	10:14 AM	26.565	26.59	26.53	26.575	64398
2/24/2016	10:15 AM	26.54	26.57	26.52	26.57	39470
2/24/2016	10:16 AM	26.52	26.57	26.52	26.535	45440
2/24/2016	10:17 AM	26.47	26.53	26.465	26.53	55232
2/24/2016	10:18 AM	26.48	26.49	26.46	26.47	25517
2/24/2016	10:19 AM	26.48	26.5	26.47	26.48	55445
2/24/2016	10:20 AM	26.5	26.515	26.48	26.485	31284
2/24/2016	10:21 AM	26.56	26.57	26.505	26.505	44163
2/24/2016	10:22 AM	26.58	26.59	26.515	26.56	111980
2/24/2016	10:23 AM	26.59	26.595	26.54	26.59	43213
2/24/2016	10:24 AM	26.61	26.62	26.56	26.58	43172
2/24/2016	10:25 AM	26.61	26.61	26.59	26.61	36014
2/24/2016	10:26 AM	26.58	26.62	26.58	26.6	45324
2/24/2016	10:27 AM	26.55	26.6	26.545	26.58	35287
2/24/2016	10:28 AM	26.57	26.59	26.54	26.55	44924
2/24/2016	10:29 AM	26.565	26.58	26.56	26.57	37905
2/24/2016	10:30 AM	26.49	26.56	26.49	26.56	50911
2/24/2016	10:31 AM	26.47	26.49	26.43	26.49	65382
2/24/2016	10:32 AM	26.62	26.65	26.46	26.475	128860
2/24/2016	10:33 AM	26.55	26.64	26.54	26.62	66534
2/24/2016	10:34 AM	26.49	26.57	26.49	26.56	89242
2/24/2016	10:35 AM	26.46	26.54	26.46	26.49	113170
2/24/2016	10:36 AM	26.38	26.49	26.38	26.455	94241
2/24/2016	10:37 AM	26.32	26.39	26.3	26.38	79820
2/24/2016	10:38 AM	26.31	26.345	26.29	26.32	40428
2/24/2016	10:39 AM	26.26	26.33	26.24	26.3	93083
2/24/2016	10:40 AM	26.27	26.29	26.26	26.26	47534
2/24/2016	10:41 AM	26.29	26.29	26.27	26.27	31365
2/24/2016	10:42 AM	26.24	26.3	26.23	26.28	60357
2/24/2016	10:43 AM	26.26	26.27	26.23	26.23	52435
2/24/2016	10:44 AM	26.22	26.26	26.22	26.26	38860
2/24/2016	10:45 AM	26.3	26.31	26.23	26.23	41065
2/24/2016	10:46 AM	26.34	26.35	26.3	26.3	66145
2/24/2016	10:47 AM	26.36	26.37	26.31	26.34	74906
2/24/2016	10:48 AM	26.36	26.365	26.33	26.36	38839
2/24/2016	10:49 AM	26.34	26.36	26.3	26.36	41572
2/24/2016	10:50 AM	26.31	26.35	26.3	26.34	44740
2/24/2016	10:51 AM	26.28	26.3	26.262	26.3	30608
2/24/2016	10:52 AM	26.35	26.36	26.275	26.275	47210
2/24/2016	10:53 AM	26.39	26.405	26.34	26.34	34026
2/24/2016	10:54 AM	26.39	26.41	26.38	26.39	100898
2/24/2016	10:55 AM	26.38	26.42	26.38	26.4	29357
2/24/2016	10:56 AM	26.38	26.4	26.34	26.39	31915
2/24/2016	10:57 AM	26.36	26.395	26.33	26.38	19969
2/24/2016	10:58 AM	26.36	26.38	26.35	26.37	66658
2/24/2016	10:59 AM	26.32	26.35	26.29	26.35	47339
2/24/2016	11:00 AM	26.3	26.34	26.28	26.32	87419
2/24/2016	11:01 AM	26.34	26.36	26.27	26.29	96209
2/24/2016	11:02 AM	26.32	26.35	26.32	26.34	26237
2/24/2016	11:03 AM	26.35	26.35	26.33	26.33	35303
2/24/2016	11:04 AM	26.41	26.41	26.34	26.35	53667
2/24/2016	11:05 AM	26.39	26.41	26.34	26.41	45147
2/24/2016	11:06 AM	26.4	26.4	26.37	26.39	22428
2/24/2016	11:07 AM	26.37	26.41	26.365	26.4	16575
2/24/2016	11:08 AM	26.36	26.38	26.29	26.38	94861
2/24/2016	11:09 AM	26.41	26.42	26.37	26.37	41162
2/24/2016	11:10 AM	26.37	26.41	26.37	26.41	30142
2/24/2016	11:11 AM	26.42	26.43	26.35	26.38	26913
2/24/2016	11:12 AM	26.39	26.41	26.35	26.41	40154
2/24/2016	11:13 AM	26.38	26.41	26.34	26.38	37776
2/24/2016	11:14 AM	26.41	26.42	26.38	26.39	42762
2/24/2016	11:15 AM	26.41	26.42	26.39	26.41	41696
2/24/2016	11:16 AM	26.49	26.5	26.405	26.41	58763
2/24/2016	11:17 AM	26.49	26.51	26.48	26.5	37579
2/24/2016	11:18 AM	26.55	26.575	26.49	26.49	94056
2/24/2016	11:19 AM	26.56	26.565	26.53	26.55	47078
2/24/2016	11:20 AM	26.54	26.57	26.53	26.565	20355
2/24/2016	11:21 AM	26.53	26.54	26.52	26.53	13785
2/24/2016	11:22 AM	26.51	26.54	26.51	26.53	18111
2/24/2016	11:23 AM	26.46	26.51	26.46	26.51	27522
2/24/2016	11:24 AM	26.45	26.45	26.4	26.45	34230
2/24/2016	11:25 AM	26.425	26.44	26.41	26.44	14468
2/24/2016	11:26 AM	26.44	26.47	26.43	26.43	24455
2/24/2016	11:27 AM	26.44	26.47	26.42	26.45	14837
2/24/2016	11:28 AM	26.43	26.45	26.42	26.44	16823
2/24/2016	11:29 AM	26.41	26.44	26.4	26.44	24519
2/24/2016	11:30 AM	26.46	26.465	26.42	26.42	27946
2/24/2016	11:31 AM	26.375	26.48	26.37	26.48	30594
2/24/2016	11:32 AM	26.42	26.43	26.36	26.37	32023
2/24/2016	11:33 AM	26.41	26.42	26.39	26.42	26773
2/24/2016	11:34 AM	26.43	26.435	26.405	26.405	25234
2/24/2016	11:35 AM	26.445	26.45	26.43	26.43	32565
2/24/2016	11:36 AM	26.42	26.44	26.42	26.43	26159
2/24/2016	11:37 AM	26.36	26.42	26.35	26.41	51231
2/24/2016	11:38 AM	26.31	26.365	26.31	26.36	76516
2/24/2016	11:39 AM	26.31	26.33	26.305	26.31	24791
2/24/2016	11:40 AM	26.31	26.32	26.29	26.31	31114
2/24/2016	11:41 AM	26.27	26.33	26.26	26.315	47819
2/24/2016	11:42 AM	26.25	26.27	26.23	26.27	42846
2/24/2016	11:43 AM	26.2	26.24	26.2	26.24	41909
2/24/2016	11:44 AM	26.19	26.21	26.18	26.2	79930
2/24/2016	11:45 AM	26.08	26.2	26.06	26.19	91126
2/24/2016	11:46 AM	26.09	26.12	26.05	26.07	83283
2/24/2016	11:47 AM	26.105	26.11	26.09	26.09	31434
2/24/2016	11:48 AM	26.11	26.12	26.11	26.11	39951
2/24/2016	11:49 AM	26.1	26.14	26.1	26.115	47024
2/24/2016	11:50 AM	26.08	26.11	26.08	26.1	21819
2/24/2016	11:51 AM	26	26.07	25.99	26.07	81412
2/24/2016	11:52 AM	26	26.01	25.94	25.99	91441
2/24/2016	11:53 AM	25.98	25.99	25.97	25.99	46995
2/24/2016	11:54 AM	26.03	26.03	25.965	25.975	46039
2/24/2016	11:55 AM	26.02	26.03	26	26.02	35200
2/24/2016	11:56 AM	26.02	26.03	26.01	26.02	26299
2/24/2016	11:57 AM	26.01	26.02	26.005	26.02	28662
2/24/2016	11:58 AM	26.06	26.06	26.005	26.01	36977
2/24/2016	11:59 AM	26.06	26.07	26.05	26.05	32342
2/24/2016	12:00 PM	26.025	26.06	26.01	26.06	32769
2/24/2016	12:01 PM	26.01	26.02	25.97	26.02	77150
2/24/2016	12:02 PM	26.02	26.02	25.99	26.01	23168
2/24/2016	12:03 PM	26	26.03	26	26.01	33072
2/24/2016	12:04 PM	25.92	26.01	25.92	26	72800
2/24/2016	12:05 PM	25.83	25.93	25.83	25.92	96194
2/24/2016	12:06 PM	25.78	25.82	25.75	25.82	88384
2/24/2016	12:07 PM	25.82	25.84	25.77	25.78	111766
2/24/2016	12:08 PM	25.84	25.87	25.815	25.82	45688
2/24/2016	12:09 PM	25.86	25.89	25.84	25.85	81789
2/24/2016	12:10 PM	25.88	25.895	25.845	25.86	80133
2/24/2016	12:11 PM	25.85	25.88	25.85	25.88	37300
2/24/2016	12:12 PM	25.9	25.9	25.85	25.85	22335
2/24/2016	12:13 PM	25.95	25.96	25.9	25.9	33651
2/24/2016	12:14 PM	25.97	25.98	25.94	25.94	39628
2/24/2016	12:15 PM	25.98	25.98	25.96	25.98	20870
2/24/2016	12:16 PM	25.97	25.99	25.96	25.965	27158
2/24/2016	12:17 PM	25.96	25.99	25.95	25.97	31043
2/24/2016	12:18 PM	25.98	26.03	25.97	25.97	33718
2/24/2016	12:19 PM	26.01	26.02	25.98	25.99	26075
2/24/2016	12:20 PM	26.01	26.05	26	26.01	17612
2/24/2016	12:21 PM	26	26.01	25.98	26.01	53683
2/24/2016	12:22 PM	25.97	26.01	25.97	26	29920
2/24/2016	12:23 PM	26.015	26.02	25.96	25.97	33553
2/24/2016	12:24 PM	26.06	26.06	26.01	26.01	20594
2/24/2016	12:25 PM	26.04	26.06	26.035	26.06	21178
2/24/2016	12:26 PM	26.05	26.05	26.02	26.04	26990
2/24/2016	12:27 PM	26.045	26.05	26.03	26.05	18388
2/24/2016	12:28 PM	26.05	26.05	26.02	26.04	28593
2/24/2016	12:29 PM	26.06	26.06	26.03	26.05	28725
2/24/2016	12:30 PM	26.1	26.11	26.06	26.06	24537
2/24/2016	12:31 PM	26.08	26.1	26.07	26.1	18659
2/24/2016	12:32 PM	26.02	26.07	26.02	26.07	20507
2/24/2016	12:33 PM	26.05	26.06	26.01	26.02	22558
2/24/2016	12:34 PM	26.07	26.08	26.05	26.05	13231
2/24/2016	12:35 PM	26.18	26.18	26.07	26.07	115926
2/24/2016	12:36 PM	26.17	26.19	26.16	26.18	56458
2/24/2016	12:37 PM	26.15	26.17	26.13	26.17	50995
2/24/2016	12:38 PM	26.15	26.16	26.14	26.15	99031
2/24/2016	12:39 PM	26.18	26.18	26.15	26.15	58165
2/24/2016	12:40 PM	26.14	26.19	26.14	26.19	37759
2/24/2016	12:41 PM	26.16	26.16	26.14	26.14	22818
2/24/2016	12:42 PM	26.15	26.15	26.12	26.15	31860
2/24/2016	12:43 PM	26.13	26.18	26.13	26.16	58272
2/24/2016	12:44 PM	26.13	26.14	26.12	26.13	17210
2/24/2016	12:45 PM	26.13	26.14	26.13	26.14	4777
2/24/2016	12:46 PM	26.06	26.15	26.06	26.13	62734
2/24/2016	12:47 PM	25.96	26.07	25.96	26.06	89848
2/24/2016	12:48 PM	25.94	25.97	25.94	25.96	54196
2/24/2016	12:49 PM	25.92	25.96	25.92	25.94	27175
2/24/2016	12:50 PM	25.93	25.95	25.92	25.93	22645
2/24/2016	12:51 PM	25.92	25.95	25.92	25.93	38240
2/24/2016	12:52 PM	25.92	25.93	25.91	25.92	22062
2/24/2016	12:53 PM	25.86	25.91	25.86	25.91	40499
2/24/2016	12:54 PM	25.86	25.885	25.85	25.86	52066
2/24/2016	12:55 PM	25.86	25.87	25.85	25.86	31740
2/24/2016	12:56 PM	25.86	25.86	25.84	25.86	43790
2/24/2016	12:57 PM	25.87	25.87	25.855	25.86	14706
2/24/2016	12:58 PM	25.865	25.87	25.86	25.86	29149
2/24/2016	12:59 PM	25.88	25.89	25.855	25.86	53430
2/24/2016	1:00 PM	25.92	25.935	25.89	25.89	32642
2/24/2016	1:01 PM	25.86	25.91	25.86	25.91	27709
2/24/2016	1:02 PM	25.91	25.91	25.86	25.86	19805
2/24/2016	1:03 PM	25.9	25.94	25.88	25.92	36754
2/24/2016	1:04 PM	25.91	25.93	25.88	25.9	19994
2/24/2016	1:05 PM	25.89	25.9	25.885	25.9	11900
2/24/2016	1:06 PM	25.75	25.88	25.75	25.88	95121
2/24/2016	1:07 PM	25.76	25.78	25.75	25.76	38441
2/24/2016	1:08 PM	25.71	25.78	25.7	25.77	102697
2/24/2016	1:09 PM	25.76	25.76	25.71	25.71	45744
2/24/2016	1:10 PM	25.76	25.76	25.73	25.75	33013
2/24/2016	1:11 PM	25.78	25.83	25.75	25.76	84443
2/24/2016	1:12 PM	25.85	25.85	25.78	25.78	58510
2/24/2016	1:13 PM	25.87	25.88	25.84	25.84	55874
2/24/2016	1:14 PM	25.91	25.92	25.875	25.875	46827
2/24/2016	1:15 PM	25.88	25.91	25.88	25.91	35441
2/24/2016	1:16 PM	25.86	25.87	25.84	25.87	28670
2/24/2016	1:17 PM	25.95	25.95	25.86	25.86	43715
2/24/2016	1:18 PM	25.93	25.96	25.92	25.95	38828
2/24/2016	1:19 PM	25.91	25.93	25.905	25.93	23547
2/24/2016	1:20 PM	25.9	25.9	25.87	25.9	25387
2/24/2016	1:21 PM	25.86	25.9	25.86	25.88	30872
2/24/2016	1:22 PM	25.85	25.87	25.84	25.86	40962
2/24/2016	1:23 PM	25.8	25.85	25.78	25.85	64162
2/24/2016	1:24 PM	25.8	25.81	25.78	25.79	16978
2/24/2016	1:25 PM	25.84	25.85	25.8	25.8	15035
2/24/2016	1:26 PM	25.89	25.9	25.84	25.84	49403
2/24/2016	1:27 PM	25.91	25.92	25.88	25.885	33477
2/24/2016	1:28 PM	25.88	25.92	25.88	25.91	20442
2/24/2016	1:29 PM	25.86	25.87	25.85	25.87	14082
2/24/2016	1:30 PM	25.85	25.87	25.85	25.86	9183
2/24/2016	1:31 PM	25.84	25.84	25.81	25.83	42792
2/24/2016	1:32 PM	25.905	25.91	25.84	25.84	28072
2/24/2016	1:33 PM	25.88	25.927	25.88	25.905	40008
2/24/2016	1:34 PM	25.89	25.89	25.87	25.875	19333
2/24/2016	1:35 PM	25.88	25.9	25.86	25.89	47621
2/24/2016	1:36 PM	25.85	25.89	25.85	25.88	36126
2/24/2016	1:37 PM	25.89	25.89	25.86	25.86	25231
2/24/2016	1:38 PM	25.92	25.92	25.89	25.89	38584
2/24/2016	1:39 PM	25.9	25.92	25.895	25.92	19347
2/24/2016	1:40 PM	25.89	25.91	25.88	25.895	23062
2/24/2016	1:41 PM	25.88	25.89	25.88	25.89	9347
2/24/2016	1:42 PM	25.83	25.88	25.83	25.88	38837
2/24/2016	1:43 PM	25.87	25.87	25.84	25.84	16660
2/24/2016	1:44 PM	25.86	25.875	25.86	25.87	9063
2/24/2016	1:45 PM	25.84	25.87	25.84	25.86	15487
2/24/2016	1:46 PM	25.84	25.85	25.82	25.84	35896
2/24/2016	1:47 PM	25.87	25.88	25.84	25.85	23196
2/24/2016	1:48 PM	25.94	25.94	25.86	25.86	44948
2/24/2016	1:49 PM	25.94	25.97	25.93	25.95	54372
2/24/2016	1:50 PM	25.92	25.95	25.91	25.94	38206
2/24/2016	1:51 PM	25.9	25.91	25.89	25.91	25504
2/24/2016	1:52 PM	25.9	25.92	25.89	25.89	21477
2/24/2016	1:53 PM	25.87	25.88	25.86	25.87	19765
2/24/2016	1:54 PM	25.87	25.89	25.855	25.88	19846
2/24/2016	1:55 PM	25.83	25.87	25.83	25.87	50018
2/24/2016	1:56 PM	25.78	25.825	25.75	25.825	89388
2/24/2016	1:57 PM	25.8	25.8	25.78	25.78	44533
2/24/2016	1:58 PM	25.8	25.805	25.79	25.79	49915
2/24/2016	1:59 PM	25.84	25.84	25.8	25.81	41607
2/24/2016	2:00 PM	25.83	25.84	25.82	25.83	44304
2/24/2016	2:01 PM	25.81	25.83	25.81	25.82	26329
2/24/2016	2:02 PM	25.81	25.82	25.81	25.81	5342
2/24/2016	2:03 PM	25.83	25.83	25.795	25.815	27296
2/24/2016	2:04 PM	25.82	25.83	25.805	25.83	19997
2/24/2016	2:05 PM	25.84	25.89	25.82	25.82	37121
2/24/2016	2:06 PM	25.82	25.845	25.82	25.83	32973
2/24/2016	2:07 PM	25.76	25.81	25.76	25.81	53145
2/24/2016	2:08 PM	25.76	25.77	25.735	25.76	52489
2/24/2016	2:09 PM	25.65	25.75	25.645	25.75	77071
2/24/2016	2:10 PM	25.58	25.66	25.57	25.65	88393
2/24/2016	2:11 PM	25.58	25.6	25.57	25.575	68712
2/24/2016	2:12 PM	25.56	25.6	25.56	25.58	54876
2/24/2016	2:13 PM	25.58	25.59	25.56	25.56	51138
2/24/2016	2:14 PM	25.565	25.58	25.55	25.57	53725
2/24/2016	2:15 PM	25.49	25.56	25.49	25.56	113310
2/24/2016	2:16 PM	25.45	25.48	25.44	25.48	63143
2/24/2016	2:17 PM	25.48	25.495	25.44	25.45	41203
2/24/2016	2:18 PM	25.47	25.49	25.47	25.47	42357
2/24/2016	2:19 PM	25.52	25.53	25.47	25.48	61979
2/24/2016	2:20 PM	25.51	25.53	25.5	25.52	29270
2/24/2016	2:21 PM	25.48	25.52	25.47	25.51	68426
2/24/2016	2:22 PM	25.46	25.48	25.445	25.48	58734
2/24/2016	2:23 PM	25.41	25.46	25.36	25.45	192445
2/24/2016	2:24 PM	25.37	25.45	25.36	25.41	94755
2/24/2016	2:25 PM	25.37	25.38	25.355	25.38	49390
2/24/2016	2:26 PM	25.35	25.38	25.34	25.375	53481
2/24/2016	2:27 PM	25.405	25.405	25.34	25.35	41993
2/24/2016	2:28 PM	25.37	25.445	25.37	25.41	70678
2/24/2016	2:29 PM	25.4	25.41	25.37	25.37	33784
2/24/2016	2:30 PM	25.385	25.41	25.38	25.405	18823
2/24/2016	2:31 PM	25.385	25.41	25.385	25.385	57458
2/24/2016	2:32 PM	25.37	25.415	25.365	25.39	45812
2/24/2016	2:33 PM	25.41	25.42	25.365	25.365	25861
2/24/2016	2:34 PM	25.475	25.475	25.41	25.42	41123
2/24/2016	2:35 PM	25.415	25.47	25.41	25.47	45413
2/24/2016	2:36 PM	25.46	25.47	25.405	25.41	48735
2/24/2016	2:37 PM	25.47	25.47	25.45	25.455	17129
2/24/2016	2:38 PM	25.41	25.47	25.41	25.46	21835
2/24/2016	2:39 PM	25.37	25.4	25.37	25.4	40523
2/24/2016	2:40 PM	25.345	25.36	25.325	25.36	26819
2/24/2016	2:41 PM	25.305	25.34	25.3	25.34	36550
2/24/2016	2:42 PM	25.32	25.325	25.29	25.3	46822
2/24/2016	2:43 PM	25.305	25.34	25.305	25.335	32143
2/24/2016	2:44 PM	25.305	25.335	25.28	25.3	63480
2/24/2016	2:45 PM	25.32	25.34	25.31	25.31	37660
2/24/2016	2:46 PM	25.33	25.33	25.305	25.32	73466
2/24/2016	2:47 PM	25.315	25.34	25.31	25.34	43088
2/24/2016	2:48 PM	25.33	25.33	25.31	25.32	39750
2/24/2016	2:49 PM	25.35	25.37	25.32	25.33	24623
2/24/2016	2:50 PM	25.315	25.36	25.31	25.345	29109
2/24/2016	2:51 PM	25.36	25.37	25.31	25.32	67475
2/24/2016	2:52 PM	25.38	25.39	25.35	25.36	52753
2/24/2016	2:53 PM	25.39	25.39	25.36	25.37	38187
2/24/2016	2:54 PM	25.39	25.41	25.38	25.4	25774
2/24/2016	2:55 PM	25.39	25.41	25.38	25.39	17914
2/24/2016	2:56 PM	25.41	25.41	25.385	25.385	43126
2/24/2016	2:57 PM	25.38	25.41	25.375	25.41	50405
2/24/2016	2:58 PM	25.4	25.405	25.385	25.385	29752
2/24/2016	2:59 PM	25.4	25.43	25.395	25.395	51990
2/24/2016	3:00 PM	25.37	25.39	25.36	25.39	45597
2/24/2016	3:01 PM	25.32	25.36	25.32	25.36	36282
2/24/2016	3:02 PM	25.32	25.33	25.31	25.32	15514
2/24/2016	3:03 PM	25.355	25.37	25.32	25.32	23722
2/24/2016	3:04 PM	25.375	25.375	25.34	25.35	25496
2/24/2016	3:05 PM	25.37	25.375	25.35	25.375	18964
2/24/2016	3:06 PM	25.34	25.37	25.33	25.37	30284
2/24/2016	3:07 PM	25.32	25.36	25.32	25.34	29683
2/24/2016	3:08 PM	25.33	25.34	25.32	25.32	30640
2/24/2016	3:09 PM	25.19	25.33	25.18	25.33	108503
2/24/2016	3:10 PM	25.11	25.21	25.075	25.2	179363
2/24/2016	3:11 PM	25.11	25.15	25.09	25.11	61606
2/24/2016	3:12 PM	25.13	25.14	25.105	25.105	49705
2/24/2016	3:13 PM	25.08	25.135	25.08	25.13	65386
2/24/2016	3:14 PM	25.14	25.15	25.08	25.08	64567
2/24/2016	3:15 PM	25.1	25.145	25.085	25.135	80495
2/24/2016	3:16 PM	25.12	25.14	25.11	25.11	149204
2/24/2016	3:17 PM	25.035	25.12	25.03	25.12	86441
2/24/2016	3:18 PM	25.06	25.06	25.025	25.03	52977
2/24/2016	3:19 PM	25.04	25.07	25.01	25.06	71050
2/24/2016	3:20 PM	25.045	25.085	25.02	25.04	104808
2/24/2016	3:21 PM	25.055	25.09	25.04	25.045	53715
2/24/2016	3:22 PM	25.05	25.06	25.035	25.06	55143
2/24/2016	3:23 PM	25.07	25.075	25.01	25.04	82539
2/24/2016	3:24 PM	25.11	25.12	25.06	25.065	53688
2/24/2016	3:25 PM	25.08	25.11	25.06	25.11	45449
2/24/2016	3:26 PM	25.055	25.08	25.055	25.08	35812
2/24/2016	3:27 PM	25.045	25.065	25.035	25.05	45890
2/24/2016	3:28 PM	24.99	25.06	24.97	25.045	95461
2/24/2016	3:29 PM	24.96	25	24.925	24.995	99660
2/24/2016	3:30 PM	24.95	24.968	24.925	24.96	104844
2/24/2016	3:31 PM	24.99	24.99	24.94	24.95	92874
2/24/2016	3:32 PM	24.98	25.005	24.97	24.99	64937
2/24/2016	3:33 PM	25	25.01	24.98	24.98	33880
2/24/2016	3:34 PM	24.945	25	24.94	25	67107
2/24/2016	3:35 PM	24.99	25.02	24.945	24.945	38043
2/24/2016	3:36 PM	24.99	25.01	24.98	24.99	37148
2/24/2016	3:37 PM	24.94	25	24.94	24.99	58351
2/24/2016	3:38 PM	24.94	24.955	24.92	24.94	79460
2/24/2016	3:39 PM	24.945	24.945	24.88	24.93	55818
2/24/2016	3:40 PM	24.91	24.95	24.9	24.95	26533
2/24/2016	3:41 PM	24.89	24.91	24.88	24.91	60607
2/24/2016	3:42 PM	24.93	24.95	24.89	24.89	68913
2/24/2016	3:43 PM	24.94	24.96	24.92	24.93	57504
2/24/2016	3:44 PM	25.03	25.035	24.95	24.95	85326
2/24/2016	3:45 PM	25.105	25.11	25.02	25.03	114177
2/24/2016	3:46 PM	25.07	25.1	25.06	25.1	43177
2/24/2016	3:47 PM	25.05	25.06	25.025	25.06	51428
2/24/2016	3:48 PM	25.11	25.13	25.03	25.04	82624
2/24/2016	3:49 PM	25.04	25.11	25.04	25.11	83548
2/24/2016	3:50 PM	25.045	25.06	25.04	25.05	19782
2/24/2016	3:51 PM	25.02	25.045	25.01	25.04	35398
2/24/2016	3:52 PM	25.01	25.03	24.99	25.03	59772
2/24/2016	3:53 PM	25	25.01	24.99	25.01	23593
2/24/2016	3:54 PM	24.97	24.99	24.96	24.99	19578
2/24/2016	3:55 PM	24.96	24.98	24.94	24.98	35145
2/24/2016	3:56 PM	25.01	25.015	24.97	24.97	46653
2/24/2016	3:57 PM	25.005	25.02	25	25.01	94916
2/24/2016	3:58 PM	24.985	25.02	24.98	25.01	73025
2/24/2016	3:59 PM	25.005	25.01	24.985	24.99	37448
2/24/2016	4:00 PM	25.03	25.03	24.98	25.005	179439
2/25/2016	9:31 AM	24.79	24.89	24.77	24.82	163881
2/25/2016	9:32 AM	24.79	24.805	24.75	24.795	178497
2/25/2016	9:33 AM	24.83	24.83	24.78	24.78	92475
2/25/2016	9:34 AM	24.76	24.87	24.75	24.83	182834
2/25/2016	9:35 AM	24.8	24.81	24.73	24.76	151601
2/25/2016	9:36 AM	24.82	24.83	24.78	24.805	162804
2/25/2016	9:37 AM	24.86	24.87	24.82	24.82	117109
2/25/2016	9:38 AM	24.91	24.95	24.86	24.86	97109
2/25/2016	9:39 AM	24.95	24.96	24.9	24.91	62426
2/25/2016	9:40 AM	24.97	24.98	24.93	24.95	51974
2/25/2016	9:41 AM	25.01	25.02	24.96	24.96	39776
2/25/2016	9:42 AM	25.02	25.04	25.01	25.015	73154
2/25/2016	9:43 AM	25.06	25.08	24.96	25.03	116075
2/25/2016	9:44 AM	25.11	25.11	25.06	25.06	127473
2/25/2016	9:45 AM	25.12	25.14	25.11	25.11	70635
2/25/2016	9:46 AM	25.14	25.145	25.06	25.11	89396
2/25/2016	9:47 AM	25.16	25.195	25.14	25.15	109828
2/25/2016	9:48 AM	25.12	25.18	25.11	25.16	100307
2/25/2016	9:49 AM	25.11	25.16	25.11	25.12	57602
2/25/2016	9:50 AM	25.08	25.11	25.05	25.1	102332
2/25/2016	9:51 AM	25.07	25.11	25.05	25.08	63555
2/25/2016	9:52 AM	25.035	25.08	25.03	25.07	45819
2/25/2016	9:53 AM	25.02	25.04	25	25.03	36480
2/25/2016	9:54 AM	24.97	25.02	24.95	25.02	52150
2/25/2016	9:55 AM	25.01	25.02	24.98	24.98	36242
2/25/2016	9:56 AM	25.02	25.06	25.01	25.01	41814
2/25/2016	9:57 AM	25.04	25.05	25.01	25.02	35030
2/25/2016	9:58 AM	25.16	25.16	25.045	25.045	95016
2/25/2016	9:59 AM	25.11	25.16	25.08	25.155	60088
2/25/2016	10:00 AM	25.13	25.15	25.11	25.11	34657
2/25/2016	10:01 AM	25.24	25.26	25.15	25.15	94968
2/25/2016	10:02 AM	25.28	25.28	25.24	25.24	40438
2/25/2016	10:03 AM	25.29	25.31	25.27	25.28	51462
2/25/2016	10:04 AM	25.26	25.285	25.24	25.28	41397
2/25/2016	10:05 AM	25.225	25.27	25.21	25.27	18025
2/25/2016	10:06 AM	25.23	25.235	25.21	25.22	25823
2/25/2016	10:07 AM	25.21	25.24	25.21	25.24	30017
2/25/2016	10:08 AM	25.17	25.255	25.17	25.21	89551
2/25/2016	10:09 AM	25.18	25.2	25.151	25.16	75199
2/25/2016	10:10 AM	25.22	25.235	25.19	25.19	32533
2/25/2016	10:11 AM	25.27	25.3	25.22	25.23	100951
2/25/2016	10:12 AM	25.195	25.27	25.191	25.27	44086
2/25/2016	10:13 AM	25.18	25.195	25.16	25.195	13708
2/25/2016	10:14 AM	25.16	25.19	25.155	25.18	22857
2/25/2016	10:15 AM	25.12	25.165	25.12	25.155	68646
2/25/2016	10:16 AM	25.13	25.13	25.1	25.11	31011
2/25/2016	10:17 AM	25.12	25.14	25.12	25.14	8682
2/25/2016	10:18 AM	25.06	25.125	25.05	25.12	20173
2/25/2016	10:19 AM	25.02	25.06	25.02	25.05	31137
2/25/2016	10:20 AM	25.02	25.03	25.01	25.01	32199
2/25/2016	10:21 AM	25.01	25.03	25.01	25.03	33055
2/25/2016	10:22 AM	25.03	25.03	24.985	25.01	30566
2/25/2016	10:23 AM	25.06	25.06	25.03	25.03	26014
2/25/2016	10:24 AM	25.1	25.12	25.06	25.06	48625
2/25/2016	10:25 AM	25.11	25.13	25.1	25.11	18278
2/25/2016	10:26 AM	25.04	25.11	25.01	25.11	57590
2/25/2016	10:27 AM	25.01	25.06	24.995	25.04	79266
2/25/2016	10:28 AM	25.01	25.03	25	25	18941
2/25/2016	10:29 AM	25	25.015	25	25.01	23329
2/25/2016	10:30 AM	24.96	25.005	24.95	25	45208
2/25/2016	10:31 AM	25.1	25.1	24.965	24.97	73142
2/25/2016	10:32 AM	25.07	25.105	25.05	25.09	56470
2/25/2016	10:33 AM	25.07	25.075	25.055	25.07	45357
2/25/2016	10:34 AM	25.06	25.07	25.04	25.06	33597
2/25/2016	10:35 AM	25.04	25.075	25.04	25.06	30314
2/25/2016	10:36 AM	25.06	25.08	25.035	25.04	35602
2/25/2016	10:37 AM	25.06	25.06	25.01	25.05	20960
2/25/2016	10:38 AM	25.05	25.075	25.03	25.055	21531
2/25/2016	10:39 AM	25.08	25.08	25.04	25.04	21379
2/25/2016	10:40 AM	25.02	25.08	25.015	25.08	37694
2/25/2016	10:41 AM	24.98	25.03	24.98	25.02	15157
2/25/2016	10:42 AM	24.88	24.99	24.875	24.99	69315
2/25/2016	10:43 AM	24.91	24.91	24.85	24.88	51313
2/25/2016	10:44 AM	24.9	24.91	24.9	24.91	26023
2/25/2016	10:45 AM	24.91	24.91	24.9	24.9	8053
2/25/2016	10:46 AM	24.94	24.94	24.9	24.9	27120
2/25/2016	10:47 AM	24.99	25.01	24.94	24.94	68375
2/25/2016	10:48 AM	25.03	25.035	24.99	24.99	30378
2/25/2016	10:49 AM	25	25.035	25	25.02	14668
2/25/2016	10:50 AM	24.98	25	24.98	25	18356
2/25/2016	10:51 AM	24.98	24.98	24.96	24.98	19699
2/25/2016	10:52 AM	24.941	25	24.941	24.98	29532
2/25/2016	10:53 AM	24.94	24.97	24.92	24.94	41177
2/25/2016	10:54 AM	24.945	24.99	24.945	24.95	9496
2/25/2016	10:55 AM	24.93	24.95	24.93	24.95	26574
2/25/2016	10:56 AM	24.96	24.96	24.93	24.93	18811
2/25/2016	10:57 AM	24.98	24.98	24.95	24.955	16674
2/25/2016	10:58 AM	25.03	25.04	24.98	24.98	36687
2/25/2016	10:59 AM	25.04	25.07	25.03	25.03	46135
2/25/2016	11:00 AM	25.101	25.115	25.04	25.04	40889
2/25/2016	11:01 AM	25.11	25.12	25.09	25.11	52218
2/25/2016	11:02 AM	25.11	25.145	25.09	25.11	40175
2/25/2016	11:03 AM	25.12	25.12	25.1	25.1	11350
2/25/2016	11:04 AM	25.1	25.11	25.08	25.11	19332
2/25/2016	11:05 AM	25.1	25.11	25.08	25.11	28284
2/25/2016	11:06 AM	25.08	25.12	25.08	25.1	21735
2/25/2016	11:07 AM	25.11	25.12	25.07	25.09	21777
2/25/2016	11:08 AM	25.07	25.1	25.06	25.1	34293
2/25/2016	11:09 AM	25.03	25.07	25.01	25.07	41990
2/25/2016	11:10 AM	25.03	25.03	25.005	25.03	17826
2/25/2016	11:11 AM	25.09	25.1	25.02	25.03	24956
2/25/2016	11:12 AM	25.06	25.08	25.04	25.08	15911
2/25/2016	11:13 AM	25.02	25.09	25.02	25.06	25295
2/25/2016	11:14 AM	25.07	25.09	25.01	25.02	17798
2/25/2016	11:15 AM	25.13	25.13	25.07	25.07	37968
2/25/2016	11:16 AM	25.13	25.16	25.12	25.13	32524
2/25/2016	11:17 AM	25.06	25.12	25.05	25.12	19663
2/25/2016	11:18 AM	25.02	25.07	25	25.07	28343
2/25/2016	11:19 AM	25	25.02	24.99	25.01	20186
2/25/2016	11:20 AM	25.07	25.07	25	25	20373
2/25/2016	11:21 AM	25.06	25.08	25.05	25.08	19726
2/25/2016	11:22 AM	25.06	25.06	25.03	25.05	25736
2/25/2016	11:23 AM	25.04	25.06	25.03	25.05	17155
2/25/2016	11:24 AM	25	25.04	25	25.04	8634
2/25/2016	11:25 AM	24.99	25.02	24.99	25.01	13444
2/25/2016	11:26 AM	24.94	25.01	24.94	25.01	12740
2/25/2016	11:27 AM	24.915	24.94	24.915	24.93	21369
2/25/2016	11:28 AM	24.9	24.93	24.89	24.92	27377
2/25/2016	11:29 AM	24.93	24.95	24.9	24.9	37252
2/25/2016	11:30 AM	24.94	24.95	24.93	24.94	20769
2/25/2016	11:31 AM	24.91	24.95	24.885	24.95	70020
2/25/2016	11:32 AM	24.9	24.93	24.89	24.91	51146
2/25/2016	11:33 AM	24.92	24.93	24.89	24.9	36639
2/25/2016	11:34 AM	24.96	24.98	24.92	24.93	53442
2/25/2016	11:35 AM	24.89	24.95	24.89	24.95	47747
2/25/2016	11:36 AM	24.92	24.94	24.89	24.89	23151
2/25/2016	11:37 AM	24.86	24.91	24.86	24.91	43872
2/25/2016	11:38 AM	24.89	24.89	24.85	24.86	27185
2/25/2016	11:39 AM	24.9	24.905	24.88	24.89	13417
2/25/2016	11:40 AM	24.91	24.91	24.89	24.895	23836
2/25/2016	11:41 AM	24.88	24.91	24.88	24.9	24799
2/25/2016	11:42 AM	24.94	24.94	24.89	24.89	13823
2/25/2016	11:43 AM	24.98	24.98	24.94	24.94	20949
2/25/2016	11:44 AM	25.01	25.025	24.98	24.99	17583
2/25/2016	11:45 AM	25	25.01	24.99	25	38679
2/25/2016	11:46 AM	25	25.015	24.99	25	20483
2/25/2016	11:47 AM	24.97	24.99	24.95	24.99	17445
2/25/2016	11:48 AM	25	25	24.97	24.97	12687
2/25/2016	11:49 AM	24.98	25	24.975	25	12655
2/25/2016	11:50 AM	24.97	24.99	24.97	24.98	11159
2/25/2016	11:51 AM	24.88	24.96	24.88	24.96	43614
2/25/2016	11:52 AM	24.88	24.89	24.88	24.88	20460
2/25/2016	11:53 AM	24.88	24.88	24.85	24.87	21022
2/25/2016	11:54 AM	24.89	24.89	24.87	24.87	16695
2/25/2016	11:55 AM	24.89	24.89	24.88	24.89	9347
2/25/2016	11:56 AM	24.85	24.89	24.84	24.89	36547
2/25/2016	11:57 AM	24.83	24.85	24.815	24.84	51278
2/25/2016	11:58 AM	24.86	24.86	24.83	24.83	14614
2/25/2016	11:59 AM	24.85	24.88	24.85	24.86	19905
2/25/2016	12:00 PM	24.83	24.87	24.83	24.84	66671
2/25/2016	12:01 PM	24.84	24.84	24.825	24.83	12629
2/25/2016	12:02 PM	24.83	24.84	24.83	24.84	28726
2/25/2016	12:03 PM	24.83	24.83	24.82	24.82	14183
2/25/2016	12:04 PM	24.85	24.86	24.83	24.83	11236
2/25/2016	12:05 PM	24.83	24.85	24.83	24.85	7934
2/25/2016	12:06 PM	24.83	24.84	24.83	24.83	7427
2/25/2016	12:07 PM	24.83	24.84	24.82	24.83	19844
2/25/2016	12:08 PM	24.83	24.84	24.82	24.82	17480
2/25/2016	12:09 PM	24.82	24.83	24.82	24.82	24309
2/25/2016	12:10 PM	24.84	24.85	24.83	24.83	13774
2/25/2016	12:11 PM	24.86	24.86	24.84	24.84	16758
2/25/2016	12:12 PM	24.86	24.86	24.84	24.86	16725
2/25/2016	12:13 PM	24.86	24.86	24.845	24.85	1249
2/25/2016	12:14 PM	24.85	24.86	24.83	24.85	26001
2/25/2016	12:15 PM	24.83	24.88	24.83	24.85	13679
2/25/2016	12:16 PM	24.82	24.83	24.8	24.83	47492
2/25/2016	12:17 PM	24.87	24.87	24.82	24.82	27264
2/25/2016	12:18 PM	24.89	24.9	24.86	24.87	45651
2/25/2016	12:19 PM	24.89	24.9	24.88	24.895	36646
2/25/2016	12:20 PM	24.9	24.91	24.89	24.89	9196
2/25/2016	12:21 PM	24.89	24.9	24.88	24.9	11745
2/25/2016	12:22 PM	24.9	24.9	24.88	24.89	25360
2/25/2016	12:23 PM	24.88	24.91	24.88	24.9	21149
2/25/2016	12:24 PM	24.88	24.9	24.88	24.89	15376
2/25/2016	12:25 PM	24.89	24.89	24.88	24.88	21615
2/25/2016	12:26 PM	24.84	24.89	24.82	24.89	34486
2/25/2016	12:27 PM	24.82	24.86	24.82	24.845	25127
2/25/2016	12:28 PM	24.79	24.82	24.77	24.82	48730
2/25/2016	12:29 PM	24.79	24.8	24.785	24.795	12225
2/25/2016	12:30 PM	24.8	24.81	24.78	24.78	44818
2/25/2016	12:31 PM	24.8	24.805	24.78	24.8	26226
2/25/2016	12:32 PM	24.84	24.85	24.8	24.8	30696
2/25/2016	12:33 PM	24.86	24.86	24.84	24.84	14957
2/25/2016	12:34 PM	24.89	24.9	24.85	24.85	22778
2/25/2016	12:35 PM	24.88	24.89	24.875	24.89	30854
2/25/2016	12:36 PM	24.87	24.88	24.87	24.88	12942
2/25/2016	12:37 PM	24.86	24.88	24.86	24.87	3720
2/25/2016	12:38 PM	24.83	24.84	24.83	24.84	11153
2/25/2016	12:39 PM	24.84	24.845	24.83	24.835	26681
2/25/2016	12:40 PM	24.88	24.9	24.83	24.84	50929
2/25/2016	12:41 PM	24.88	24.89	24.87	24.89	27983
2/25/2016	12:42 PM	24.88	24.89	24.875	24.88	13972
2/25/2016	12:43 PM	24.87	24.885	24.87	24.88	9581
2/25/2016	12:44 PM	24.85	24.87	24.85	24.86	6683
2/25/2016	12:45 PM	24.86	24.86	24.84	24.84	9403
2/25/2016	12:46 PM	24.9	24.9	24.85	24.86	30704
2/25/2016	12:47 PM	24.89	24.91	24.88	24.9	43506
2/25/2016	12:48 PM	24.9	24.915	24.89	24.89	29188
2/25/2016	12:49 PM	24.9	24.9	24.895	24.9	10692
2/25/2016	12:50 PM	24.89	24.9	24.89	24.9	18743
2/25/2016	12:51 PM	24.875	24.885	24.87	24.885	4318
2/25/2016	12:52 PM	24.85	24.88	24.85	24.88	11562
2/25/2016	12:53 PM	24.8	24.845	24.8	24.845	35413
2/25/2016	12:54 PM	24.81	24.81	24.79	24.8	18517
2/25/2016	12:55 PM	24.81	24.82	24.8	24.82	8417
2/25/2016	12:56 PM	24.79	24.805	24.78	24.8	27776
2/25/2016	12:57 PM	24.8	24.8	24.785	24.79	3571
2/25/2016	12:58 PM	24.85	24.85	24.8	24.8	13091
2/25/2016	12:59 PM	24.84	24.855	24.84	24.855	5795
2/25/2016	1:00 PM	24.83	24.835	24.82	24.835	8100
2/25/2016	1:01 PM	24.83	24.85	24.82	24.83	7386
2/25/2016	1:02 PM	24.835	24.835	24.815	24.83	4501
2/25/2016	1:03 PM	24.79	24.83	24.79	24.83	13400
2/25/2016	1:04 PM	24.8	24.8	24.78	24.78	15218
2/25/2016	1:05 PM	24.79	24.79	24.785	24.79	9473
2/25/2016	1:06 PM	24.78	24.78	24.775	24.78	14391
2/25/2016	1:07 PM	24.78	24.79	24.78	24.78	4544
2/25/2016	1:08 PM	24.78	24.78	24.77	24.775	20364
2/25/2016	1:09 PM	24.82	24.82	24.785	24.79	22509
2/25/2016	1:10 PM	24.8	24.825	24.8	24.815	33053
2/25/2016	1:11 PM	24.79	24.805	24.79	24.8	17698
2/25/2016	1:12 PM	24.79	24.81	24.79	24.79	22300
2/25/2016	1:13 PM	24.785	24.8	24.785	24.79	5219
2/25/2016	1:14 PM	24.77	24.79	24.77	24.79	25280
2/25/2016	1:15 PM	24.73	24.76	24.7	24.76	52472
2/25/2016	1:16 PM	24.7	24.725	24.695	24.725	22461
2/25/2016	1:17 PM	24.69	24.71	24.675	24.71	52433
2/25/2016	1:18 PM	24.69	24.695	24.68	24.69	17246
2/25/2016	1:19 PM	24.705	24.73	24.68	24.68	25973
2/25/2016	1:20 PM	24.68	24.7	24.68	24.7	8868
2/25/2016	1:21 PM	24.63	24.675	24.63	24.675	19753
2/25/2016	1:22 PM	24.66	24.66	24.625	24.625	22040
2/25/2016	1:23 PM	24.68	24.68	24.645	24.655	36140
2/25/2016	1:24 PM	24.67	24.675	24.66	24.67	12635
2/25/2016	1:25 PM	24.69	24.69	24.64	24.67	22842
2/25/2016	1:26 PM	24.65	24.68	24.64	24.68	60602
2/25/2016	1:27 PM	24.67	24.68	24.65	24.65	16000
2/25/2016	1:28 PM	24.63	24.67	24.62	24.67	53163
2/25/2016	1:29 PM	24.58	24.63	24.575	24.63	32783
2/25/2016	1:30 PM	24.575	24.59	24.57	24.58	36981
2/25/2016	1:31 PM	24.56	24.58	24.53	24.58	35788
2/25/2016	1:32 PM	24.56	24.58	24.555	24.56	17852
2/25/2016	1:33 PM	24.59	24.59	24.535	24.565	36407
2/25/2016	1:34 PM	24.6	24.605	24.585	24.585	17212
2/25/2016	1:35 PM	24.6	24.61	24.585	24.6	26360
2/25/2016	1:36 PM	24.61	24.63	24.6	24.6	15792
2/25/2016	1:37 PM	24.62	24.62	24.6	24.62	9975
2/25/2016	1:38 PM	24.6	24.63	24.6	24.61	16652
2/25/2016	1:39 PM	24.605	24.63	24.59	24.6	37389
2/25/2016	1:40 PM	24.59	24.605	24.57	24.6	62669
2/25/2016	1:41 PM	24.58	24.58	24.56	24.57	25758
2/25/2016	1:42 PM	24.54	24.59	24.52	24.58	61509
2/25/2016	1:43 PM	24.52	24.53	24.52	24.53	12961
2/25/2016	1:44 PM	24.48	24.52	24.475	24.52	36937
2/25/2016	1:45 PM	24.48	24.49	24.47	24.48	36712
2/25/2016	1:46 PM	24.49	24.5	24.47	24.48	49906
2/25/2016	1:47 PM	24.49	24.51	24.49	24.49	33544
2/25/2016	1:48 PM	24.5	24.51	24.49	24.5	6152
2/25/2016	1:49 PM	24.53	24.53	24.51	24.51	13975
2/25/2016	1:50 PM	24.53	24.53	24.52	24.53	5926
2/25/2016	1:51 PM	24.51	24.52	24.51	24.52	5200
2/25/2016	1:52 PM	24.48	24.5	24.47	24.5	7640
2/25/2016	1:53 PM	24.465	24.48	24.46	24.48	9953
2/25/2016	1:54 PM	24.46	24.47	24.45	24.46	10320
2/25/2016	1:55 PM	24.44	24.46	24.41	24.46	57751
2/25/2016	1:56 PM	24.47	24.48	24.435	24.44	37796
2/25/2016	1:57 PM	24.45	24.47	24.45	24.46	19275
2/25/2016	1:58 PM	24.445	24.45	24.435	24.44	15411
2/25/2016	1:59 PM	24.45	24.46	24.445	24.45	4196
2/25/2016	2:00 PM	24.42	24.45	24.4	24.45	50707
2/25/2016	2:01 PM	24.45	24.45	24.42	24.42	26754
2/25/2016	2:02 PM	24.46	24.48	24.44	24.45	33108
2/25/2016	2:03 PM	24.53	24.53	24.46	24.46	36610
2/25/2016	2:04 PM	24.55	24.56	24.54	24.54	13617
2/25/2016	2:05 PM	24.51	24.55	24.5	24.54	19525
2/25/2016	2:06 PM	24.52	24.54	24.51	24.51	28752
2/25/2016	2:07 PM	24.52	24.53	24.51	24.53	11542
2/25/2016	2:08 PM	24.53	24.53	24.51	24.52	16707
2/25/2016	2:09 PM	24.57	24.58	24.53	24.53	39964
2/25/2016	2:10 PM	24.57	24.575	24.55	24.575	9293
2/25/2016	2:11 PM	24.53	24.57	24.505	24.57	34951
2/25/2016	2:12 PM	24.52	24.53	24.52	24.53	13303
2/25/2016	2:13 PM	24.525	24.525	24.52	24.52	2700
2/25/2016	2:14 PM	24.48	24.53	24.47	24.52	25909
2/25/2016	2:15 PM	24.43	24.49	24.41	24.48	20153
2/25/2016	2:16 PM	24.41	24.42	24.4	24.42	22347
2/25/2016	2:17 PM	24.45	24.46	24.41	24.42	38997
2/25/2016	2:18 PM	24.46	24.46	24.43	24.44	7062
2/25/2016	2:19 PM	24.415	24.46	24.41	24.46	21818
2/25/2016	2:20 PM	24.41	24.42	24.4	24.41	33961
2/25/2016	2:21 PM	24.41	24.41	24.4	24.41	11046
2/25/2016	2:22 PM	24.41	24.42	24.4	24.41	21859
2/25/2016	2:23 PM	24.405	24.42	24.405	24.41	13868
2/25/2016	2:24 PM	24.42	24.43	24.42	24.43	2200
2/25/2016	2:25 PM	24.47	24.47	24.415	24.43	32543
2/25/2016	2:26 PM	24.48	24.48	24.46	24.47	26262
2/25/2016	2:27 PM	24.49	24.5	24.47	24.48	23364
2/25/2016	2:28 PM	24.48	24.495	24.45	24.49	55534
2/25/2016	2:29 PM	24.485	24.495	24.47	24.48	19585
2/25/2016	2:30 PM	24.505	24.54	24.475	24.48	48765
2/25/2016	2:31 PM	24.49	24.505	24.47	24.505	25333
2/25/2016	2:32 PM	24.48	24.495	24.48	24.49	3515
2/25/2016	2:33 PM	24.49	24.5	24.48	24.48	20968
2/25/2016	2:34 PM	24.48	24.49	24.475	24.49	9803
2/25/2016	2:35 PM	24.48	24.49	24.475	24.48	15712
2/25/2016	2:36 PM	24.54	24.54	24.47	24.48	26429
2/25/2016	2:37 PM	24.54	24.545	24.52	24.54	14176
2/25/2016	2:38 PM	24.525	24.54	24.52	24.54	21975
2/25/2016	2:39 PM	24.505	24.53	24.505	24.525	14105
2/25/2016	2:40 PM	24.49	24.52	24.49	24.51	15808
2/25/2016	2:41 PM	24.505	24.51	24.485	24.485	6020
2/25/2016	2:42 PM	24.49	24.505	24.49	24.505	11813
2/25/2016	2:43 PM	24.485	24.515	24.485	24.495	12794
2/25/2016	2:44 PM	24.505	24.51	24.495	24.5	7023
2/25/2016	2:45 PM	24.51	24.515	24.495	24.5	9303
2/25/2016	2:46 PM	24.52	24.54	24.51	24.52	22449
2/25/2016	2:47 PM	24.51	24.53	24.51	24.52	8742
2/25/2016	2:48 PM	24.54	24.54	24.515	24.52	15625
2/25/2016	2:49 PM	24.53	24.545	24.53	24.54	16829
2/25/2016	2:50 PM	24.55	24.555	24.535	24.535	15954
2/25/2016	2:51 PM	24.57	24.58	24.55	24.555	17948
2/25/2016	2:52 PM	24.59	24.59	24.56	24.565	8109
2/25/2016	2:53 PM	24.6	24.62	24.595	24.6	29610
2/25/2016	2:54 PM	24.605	24.61	24.59	24.605	13068
2/25/2016	2:55 PM	24.58	24.61	24.56	24.6	42307
2/25/2016	2:56 PM	24.59	24.605	24.58	24.58	13607
2/25/2016	2:57 PM	24.57	24.59	24.57	24.585	10427
2/25/2016	2:58 PM	24.57	24.585	24.565	24.57	22578
2/25/2016	2:59 PM	24.57	24.57	24.56	24.57	22507
2/25/2016	3:00 PM	24.55	24.57	24.55	24.565	13545
2/25/2016	3:01 PM	24.58	24.59	24.56	24.56	34411
2/25/2016	3:02 PM	24.56	24.58	24.56	24.575	9266
2/25/2016	3:03 PM	24.53	24.56	24.51	24.56	32742
2/25/2016	3:04 PM	24.47	24.53	24.47	24.53	31587
2/25/2016	3:05 PM	24.44	24.47	24.435	24.47	26515
2/25/2016	3:06 PM	24.43	24.445	24.43	24.43	7375
2/25/2016	3:07 PM	24.43	24.44	24.42	24.43	15737
2/25/2016	3:08 PM	24.415	24.445	24.415	24.435	13949
2/25/2016	3:09 PM	24.43	24.43	24.41	24.415	18326
2/25/2016	3:10 PM	24.35	24.43	24.35	24.43	54761
2/25/2016	3:11 PM	24.355	24.36	24.35	24.355	9007
2/25/2016	3:12 PM	24.36	24.37	24.35	24.355	18767
2/25/2016	3:13 PM	24.38	24.38	24.36	24.36	16477
2/25/2016	3:14 PM	24.36	24.39	24.36	24.37	30762
2/25/2016	3:15 PM	24.365	24.37	24.35	24.37	59766
2/25/2016	3:16 PM	24.39	24.4	24.37	24.37	13807
2/25/2016	3:17 PM	24.395	24.42	24.385	24.385	36174
2/25/2016	3:18 PM	24.39	24.4	24.39	24.4	8658
2/25/2016	3:19 PM	24.38	24.39	24.38	24.39	14812
2/25/2016	3:20 PM	24.415	24.425	24.375	24.38	51900
2/25/2016	3:21 PM	24.38	24.41	24.38	24.41	27396
2/25/2016	3:22 PM	24.38	24.39	24.375	24.39	15470
2/25/2016	3:23 PM	24.35	24.38	24.35	24.38	19112
2/25/2016	3:24 PM	24.33	24.355	24.33	24.35	25907
2/25/2016	3:25 PM	24.32	24.33	24.3	24.33	31719
2/25/2016	3:26 PM	24.33	24.34	24.315	24.32	14251
2/25/2016	3:27 PM	24.345	24.349	24.33	24.33	5641
2/25/2016	3:28 PM	24.37	24.39	24.34	24.34	44340
2/25/2016	3:29 PM	24.36	24.37	24.35	24.37	5280
2/25/2016	3:30 PM	24.375	24.4	24.36	24.365	25680
2/25/2016	3:31 PM	24.32	24.38	24.32	24.38	13688
2/25/2016	3:32 PM	24.32	24.33	24.31	24.31	16216
2/25/2016	3:33 PM	24.38	24.38	24.325	24.325	39470
2/25/2016	3:34 PM	24.39	24.425	24.37	24.39	29282
2/25/2016	3:35 PM	24.39	24.39	24.37	24.39	35960
2/25/2016	3:36 PM	24.36	24.39	24.36	24.39	9817
2/25/2016	3:37 PM	24.33	24.355	24.325	24.355	19561
2/25/2016	3:38 PM	24.305	24.335	24.3	24.33	13002
2/25/2016	3:39 PM	24.32	24.32	24.28	24.3	52123
2/25/2016	3:40 PM	24.3	24.32	24.295	24.32	18616
2/25/2016	3:41 PM	24.295	24.325	24.29	24.3	23198
2/25/2016	3:42 PM	24.25	24.3	24.25	24.3	29786
2/25/2016	3:43 PM	24.3	24.3	24.25	24.25	22798
2/25/2016	3:44 PM	24.27	24.295	24.245	24.29	40888
2/25/2016	3:45 PM	24.25	24.285	24.25	24.27	37281
2/25/2016	3:46 PM	24.16	24.265	24.155	24.25	75918
2/25/2016	3:47 PM	24.18	24.19	24.16	24.16	44236
2/25/2016	3:48 PM	24.17	24.19	24.17	24.18	17633
2/25/2016	3:49 PM	24.18	24.19	24.175	24.18	10226
2/25/2016	3:50 PM	24.18	24.19	24.17	24.175	15382
2/25/2016	3:51 PM	24.16	24.19	24.16	24.175	42517
2/25/2016	3:52 PM	24.16	24.18	24.155	24.155	30644
2/25/2016	3:53 PM	24.17	24.17	24.155	24.16	6676
2/25/2016	3:54 PM	24.175	24.18	24.16	24.17	29879
2/25/2016	3:55 PM	24.18	24.185	24.16	24.17	49782
2/25/2016	3:56 PM	24.17	24.2	24.165	24.18	43613
2/25/2016	3:57 PM	24.15	24.17	24.14	24.17	40119
2/25/2016	3:58 PM	24.16	24.16	24.145	24.15	54309
2/25/2016	3:59 PM	24.185	24.19	24.16	24.16	75459
2/25/2016	4:00 PM	24.13	24.185	24.13	24.18	195779
2/26/2016	9:31 AM	23.66	23.8	23.65	23.75	177321
2/26/2016	9:32 AM	23.74	23.74	23.65	23.65	136201
2/26/2016	9:33 AM	23.76	23.76	23.7	23.75	104572
2/26/2016	9:34 AM	23.81	23.835	23.76	23.765	161874
2/26/2016	9:35 AM	23.83	23.865	23.79	23.82	135020
2/26/2016	9:36 AM	23.72	23.85	23.71	23.84	137023
2/26/2016	9:37 AM	23.72	23.72	23.68	23.715	91106
2/26/2016	9:38 AM	23.79	23.81	23.72	23.72	123783
2/26/2016	9:39 AM	23.8	23.81	23.745	23.78	77631
2/26/2016	9:40 AM	23.79	23.805	23.73	23.805	78750
2/26/2016	9:41 AM	23.77	23.8	23.74	23.78	68440
2/26/2016	9:42 AM	23.86	23.88	23.78	23.78	114067
2/26/2016	9:43 AM	23.91	23.92	23.85	23.86	92366
2/26/2016	9:44 AM	23.91	23.925	23.9	23.91	44252
2/26/2016	9:45 AM	23.86	23.91	23.83	23.9	56767
2/26/2016	9:46 AM	23.84	23.86	23.805	23.85	72873
2/26/2016	9:47 AM	23.9	23.9	23.83	23.84	58781
2/26/2016	9:48 AM	23.91	23.91	23.88	23.9	52417
2/26/2016	9:49 AM	23.9	23.92	23.89	23.9	77052
2/26/2016	9:50 AM	23.91	23.92	23.86	23.89	47370
2/26/2016	9:51 AM	23.84	23.95	23.84	23.92	68990
2/26/2016	9:52 AM	23.85	23.865	23.84	23.84	39169
2/26/2016	9:53 AM	23.86	23.87	23.85	23.86	45821
2/26/2016	9:54 AM	23.8	23.86	23.8	23.85	46778
2/26/2016	9:55 AM	23.79	23.81	23.79	23.8	44015
2/26/2016	9:56 AM	23.77	23.81	23.75	23.8	77306
2/26/2016	9:57 AM	23.78	23.785	23.76	23.78	24806
2/26/2016	9:58 AM	23.82	23.83	23.79	23.79	22999
2/26/2016	9:59 AM	23.87	23.87	23.81	23.815	28753
2/26/2016	10:00 AM	23.89	23.89	23.85	23.865	20208
2/26/2016	10:01 AM	23.9	23.95	23.87	23.88	175429
2/26/2016	10:02 AM	23.96	23.99	23.91	23.91	91060
2/26/2016	10:03 AM	23.93	23.95	23.89	23.95	88179
2/26/2016	10:04 AM	23.97	23.97	23.935	23.935	35784
2/26/2016	10:05 AM	23.99	23.99	23.95	23.97	31921
2/26/2016	10:06 AM	24.02	24.03	23.99	23.99	46889
2/26/2016	10:07 AM	23.95	24.02	23.94	24.02	33269
2/26/2016	10:08 AM	23.965	23.99	23.96	23.96	14372
2/26/2016	10:09 AM	24	24.03	23.96	23.96	60454
2/26/2016	10:10 AM	24.075	24.08	24	24	72425
2/26/2016	10:11 AM	24.1	24.1	24.07	24.07	30354
2/26/2016	10:12 AM	24.08	24.11	24.06	24.11	22162
2/26/2016	10:13 AM	24.01	24.08	24	24.07	65673
2/26/2016	10:14 AM	24.01	24.03	23.96	24.01	116040
2/26/2016	10:15 AM	23.98	24	23.98	24	24674
2/26/2016	10:16 AM	23.97	23.98	23.95	23.97	36662
2/26/2016	10:17 AM	24.02	24.02	23.97	23.97	41602
2/26/2016	10:18 AM	24.035	24.035	24	24.01	59011
2/26/2016	10:19 AM	24.07	24.09	24.04	24.04	23503
2/26/2016	10:20 AM	24.06	24.09	24.05	24.07	23801
2/26/2016	10:21 AM	24.05	24.06	24.03	24.05	56264
2/26/2016	10:22 AM	24.14	24.15	24.06	24.06	31709
2/26/2016	10:23 AM	24.09	24.17	24.07	24.15	44402
2/26/2016	10:24 AM	24.17	24.17	24.08	24.08	54927
2/26/2016	10:25 AM	24.16	24.17	24.13	24.17	52354
2/26/2016	10:26 AM	24.1	24.17	24.1	24.16	33171
2/26/2016	10:27 AM	24.08	24.11	24.04	24.11	68287
2/26/2016	10:28 AM	24.07	24.09	24.07	24.09	27744
2/26/2016	10:29 AM	24.13	24.14	24.07	24.08	70556
2/26/2016	10:30 AM	24.06	24.13	24.055	24.13	19488
2/26/2016	10:31 AM	24	24.06	24	24.05	33671
2/26/2016	10:32 AM	23.97	24.01	23.96	23.99	46870
2/26/2016	10:33 AM	23.92	23.97	23.91	23.97	54061
2/26/2016	10:34 AM	23.86	23.92	23.855	23.92	78899
2/26/2016	10:35 AM	23.87	23.88	23.85	23.85	37453
2/26/2016	10:36 AM	23.87	23.9	23.87	23.87	21229
2/26/2016	10:37 AM	23.82	23.88	23.795	23.87	40378
2/26/2016	10:38 AM	23.79	23.81	23.77	23.81	66515
2/26/2016	10:39 AM	23.81	23.83	23.79	23.79	31721
2/26/2016	10:40 AM	23.78	23.81	23.78	23.81	24950
2/26/2016	10:41 AM	23.8	23.8	23.77	23.78	38768
2/26/2016	10:42 AM	23.82	23.82	23.8	23.81	16988
2/26/2016	10:43 AM	23.8	23.83	23.8	23.83	20772
2/26/2016	10:44 AM	23.83	23.84	23.8	23.8	18319
2/26/2016	10:45 AM	23.8	23.84	23.79	23.84	35539
2/26/2016	10:46 AM	23.79	23.83	23.79	23.79	62946
2/26/2016	10:47 AM	23.77	23.8	23.76	23.79	58201
2/26/2016	10:48 AM	23.76	23.77	23.74	23.76	77328
2/26/2016	10:49 AM	23.8	23.81	23.76	23.76	14985
2/26/2016	10:50 AM	23.81	23.81	23.79	23.8	13024
2/26/2016	10:51 AM	23.8	23.81	23.8	23.81	9657
2/26/2016	10:52 AM	23.86	23.89	23.81	23.81	32644
2/26/2016	10:53 AM	23.86	23.87	23.85	23.86	16756
2/26/2016	10:54 AM	23.85	23.855	23.83	23.85	17664
2/26/2016	10:55 AM	23.81	23.85	23.8	23.85	16847
2/26/2016	10:56 AM	23.81	23.82	23.795	23.8	27061
2/26/2016	10:57 AM	23.8	23.81	23.79	23.81	24889
2/26/2016	10:58 AM	23.79	23.82	23.78	23.78	18543
2/26/2016	10:59 AM	23.79	23.8	23.78	23.79	22870
2/26/2016	11:00 AM	23.77	23.79	23.76	23.78	35590
2/26/2016	11:01 AM	23.78	23.79	23.77	23.77	40017
2/26/2016	11:02 AM	23.79	23.8	23.78	23.78	12359
2/26/2016	11:03 AM	23.79	23.8	23.77	23.8	39059
2/26/2016	11:04 AM	23.71	23.78	23.71	23.78	39191
2/26/2016	11:05 AM	23.7	23.72	23.69	23.7	21353
2/26/2016	11:06 AM	23.69	23.7	23.685	23.69	22323
2/26/2016	11:07 AM	23.71	23.71	23.69	23.69	22086
2/26/2016	11:08 AM	23.71	23.71	23.69	23.71	18968
2/26/2016	11:09 AM	23.735	23.755	23.72	23.72	27839
2/26/2016	11:10 AM	23.78	23.79	23.73	23.73	45574
2/26/2016	11:11 AM	23.8	23.8	23.765	23.78	42273
2/26/2016	11:12 AM	23.79	23.8	23.78	23.8	18751
2/26/2016	11:13 AM	23.76	23.79	23.75	23.79	14226
2/26/2016	11:14 AM	23.76	23.77	23.75	23.76	10717
2/26/2016	11:15 AM	23.77	23.79	23.75	23.77	10727
2/26/2016	11:16 AM	23.755	23.79	23.75	23.78	34480
2/26/2016	11:17 AM	23.74	23.75	23.72	23.75	18978
2/26/2016	11:18 AM	23.76	23.76	23.745	23.745	23063
2/26/2016	11:19 AM	23.75	23.77	23.74	23.75	31996
2/26/2016	11:20 AM	23.77	23.77	23.74	23.755	17446
2/26/2016	11:21 AM	23.84	23.845	23.77	23.77	27703
2/26/2016	11:22 AM	23.88	23.88	23.81	23.84	17192
2/26/2016	11:23 AM	23.85	23.87	23.83	23.87	12422
2/26/2016	11:24 AM	23.83	23.85	23.825	23.85	9948
2/26/2016	11:25 AM	23.89	23.89	23.82	23.82	21576
2/26/2016	11:26 AM	23.94	23.96	23.89	23.89	38400
2/26/2016	11:27 AM	23.99	23.99	23.935	23.935	35171
2/26/2016	11:28 AM	23.975	24.02	23.975	24	26206
2/26/2016	11:29 AM	24.01	24.01	23.975	23.975	16957
2/26/2016	11:30 AM	24.05	24.05	24.01	24.01	45977
2/26/2016	11:31 AM	24.07	24.07	24.05	24.06	59111
2/26/2016	11:32 AM	24.02	24.075	24.01	24.07	47597
2/26/2016	11:33 AM	24.04	24.06	24.02	24.02	65035
2/26/2016	11:34 AM	24.085	24.1	24.04	24.04	17640
2/26/2016	11:35 AM	24.1	24.1	24.08	24.085	57009
2/26/2016	11:36 AM	24.11	24.12	24.1	24.1	65758
2/26/2016	11:37 AM	24.07	24.11	24.07	24.11	17861
2/26/2016	11:38 AM	24.06	24.08	24.05	24.08	26959
2/26/2016	11:39 AM	24.07	24.07	24.03	24.05	35817
2/26/2016	11:40 AM	24.12	24.125	24.06	24.07	29292
2/26/2016	11:41 AM	24.15	24.17	24.11	24.13	102922
2/26/2016	11:42 AM	24.15	24.17	24.14	24.16	25425
2/26/2016	11:43 AM	24.15	24.155	24.13	24.15	25766
2/26/2016	11:44 AM	24.21	24.21	24.15	24.15	42862
2/26/2016	11:45 AM	24.23	24.23	24.2	24.21	24105
2/26/2016	11:46 AM	24.17	24.265	24.17	24.23	105523
2/26/2016	11:47 AM	24.17	24.195	24.16	24.17	52605
2/26/2016	11:48 AM	24.155	24.16	24.12	24.16	42234
2/26/2016	11:49 AM	24.16	24.165	24.14	24.155	8038
2/26/2016	11:50 AM	24.15	24.16	24.14	24.15	21004
2/26/2016	11:51 AM	24.155	24.18	24.15	24.15	16885
2/26/2016	11:52 AM	24.155	24.185	24.15	24.16	37451
2/26/2016	11:53 AM	24.15	24.175	24.14	24.155	30579
2/26/2016	11:54 AM	24.16	24.165	24.15	24.15	20587
2/26/2016	11:55 AM	24.07	24.16	24.04	24.16	68216
2/26/2016	11:56 AM	24.08	24.12	24.07	24.07	81596
2/26/2016	11:57 AM	24.06	24.09	24.05	24.08	36987
2/26/2016	11:58 AM	23.95	24.065	23.94	24.06	59473
2/26/2016	11:59 AM	23.96	23.975	23.94	23.945	42443
2/26/2016	12:00 PM	24	24.01	23.96	23.96	27688
2/26/2016	12:01 PM	24.14	24.14	24.01	24.01	39464
2/26/2016	12:02 PM	24.11	24.14	24.08	24.14	55095
2/26/2016	12:03 PM	24.18	24.18	24.1	24.1	63990
2/26/2016	12:04 PM	24.22	24.23	24.18	24.18	54318
2/26/2016	12:05 PM	24.23	24.25	24.21	24.22	51364
2/26/2016	12:06 PM	24.33	24.33	24.23	24.23	48522
2/26/2016	12:07 PM	24.39	24.39	24.33	24.33	55585
2/26/2016	12:08 PM	24.35	24.38	24.34	24.38	31461
2/26/2016	12:09 PM	24.28	24.35	24.28	24.35	28020
2/26/2016	12:10 PM	24.27	24.285	24.23	24.27	26940
2/26/2016	12:11 PM	24.24	24.28	24.23	24.28	23455
2/26/2016	12:12 PM	24.28	24.28	24.23	24.24	78949
2/26/2016	12:13 PM	24.32	24.35	24.28	24.285	40596
2/26/2016	12:14 PM	24.335	24.35	24.3	24.31	21760
2/26/2016	12:15 PM	24.34	24.36	24.33	24.34	19576
2/26/2016	12:16 PM	24.29	24.355	24.29	24.335	34718
2/26/2016	12:17 PM	24.24	24.305	24.24	24.29	43212
2/26/2016	12:18 PM	24.2	24.24	24.2	24.23	52465
2/26/2016	12:19 PM	24.24	24.25	24.21	24.21	13500
2/26/2016	12:20 PM	24.25	24.25	24.23	24.24	35855
2/26/2016	12:21 PM	24.25	24.26	24.24	24.255	18120
2/26/2016	12:22 PM	24.28	24.3	24.26	24.26	28481
2/26/2016	12:23 PM	24.31	24.32	24.28	24.28	17436
2/26/2016	12:24 PM	24.3	24.315	24.28	24.315	10715
2/26/2016	12:25 PM	24.285	24.29	24.275	24.29	13044
2/26/2016	12:26 PM	24.245	24.34	24.245	24.29	24119
2/26/2016	12:27 PM	24.24	24.26	24.23	24.245	10940
2/26/2016	12:28 PM	24.17	24.24	24.15	24.24	46566
2/26/2016	12:29 PM	24.22	24.23	24.17	24.17	37646
2/26/2016	12:30 PM	24.2	24.225	24.2	24.22	21407
2/26/2016	12:31 PM	24.18	24.22	24.18	24.19	28544
2/26/2016	12:32 PM	24.145	24.2	24.14	24.17	55040
2/26/2016	12:33 PM	24.16	24.16	24.14	24.14	35797
2/26/2016	12:34 PM	24.14	24.165	24.135	24.16	8769
2/26/2016	12:35 PM	24.16	24.17	24.15	24.15	7498
2/26/2016	12:36 PM	24.23	24.245	24.17	24.17	69428
2/26/2016	12:37 PM	24.22	24.235	24.21	24.23	26407
2/26/2016	12:38 PM	24.19	24.215	24.18	24.215	40245
2/26/2016	12:39 PM	24.2	24.205	24.18	24.18	11412
2/26/2016	12:40 PM	24.19	24.21	24.18	24.2	19939
2/26/2016	12:41 PM	24.2	24.205	24.19	24.19	11255
2/26/2016	12:42 PM	24.23	24.24	24.19	24.195	41127
2/26/2016	12:43 PM	24.23	24.24	24.23	24.23	7676
2/26/2016	12:44 PM	24.2	24.255	24.2	24.23	29407
2/26/2016	12:45 PM	24.2	24.2	24.18	24.19	13959
2/26/2016	12:46 PM	24.12	24.23	24.11	24.2	31713
2/26/2016	12:47 PM	24.135	24.14	24.12	24.12	13049
2/26/2016	12:48 PM	24.15	24.165	24.12	24.13	21033
2/26/2016	12:49 PM	24.15	24.15	24.14	24.15	12817
2/26/2016	12:50 PM	24.17	24.18	24.14	24.15	14330
2/26/2016	12:51 PM	24.19	24.2	24.17	24.17	14650
2/26/2016	12:52 PM	24.19	24.21	24.18	24.2	4350
2/26/2016	12:53 PM	24.12	24.19	24.12	24.18	10714
2/26/2016	12:54 PM	24.08	24.13	24.07	24.12	37235
2/26/2016	12:55 PM	24.05	24.08	24.05	24.07	30583
2/26/2016	12:56 PM	24.01	24.045	23.98	24.04	133572
2/26/2016	12:57 PM	24.02	24.02	24	24.02	18484
2/26/2016	12:58 PM	24.04	24.04	24.02	24.02	20783
2/26/2016	12:59 PM	24.03	24.06	24.03	24.05	22209
2/26/2016	1:00 PM	24.02	24.03	24.01	24.03	11855
2/26/2016	1:01 PM	24.03	24.03	24.01	24.02	9724
2/26/2016	1:02 PM	24.03	24.04	24.02	24.03	19775
2/26/2016	1:03 PM	24	24.03	24	24.03	7867
2/26/2016	1:04 PM	24.02	24.02	23.96	23.99	28383
2/26/2016	1:05 PM	24.03	24.03	24.01	24.02	20647
2/26/2016	1:06 PM	24.02	24.06	24.02	24.04	17855
2/26/2016	1:07 PM	23.99	24.01	23.99	24.01	15205
2/26/2016	1:08 PM	24	24	23.99	24	8530
2/26/2016	1:09 PM	23.99	24.01	23.99	24	13501
2/26/2016	1:10 PM	24.03	24.03	24	24	10866
2/26/2016	1:11 PM	24.04	24.05	24.03	24.04	12677
2/26/2016	1:12 PM	24.04	24.06	24.03	24.04	7600
2/26/2016	1:13 PM	24.03	24.04	24.025	24.04	11874
2/26/2016	1:14 PM	24.08	24.095	24.03	24.03	16684
2/26/2016	1:15 PM	24.13	24.13	24.07	24.07	9507
2/26/2016	1:16 PM	24.12	24.13	24.11	24.12	13866
2/26/2016	1:17 PM	24.13	24.14	24.13	24.13	3300
2/26/2016	1:18 PM	24.14	24.14	24.12	24.13	11008
2/26/2016	1:19 PM	24.13	24.15	24.12	24.13	8440
2/26/2016	1:20 PM	24.135	24.15	24.135	24.14	10813
2/26/2016	1:21 PM	24.17	24.19	24.14	24.14	23541
2/26/2016	1:22 PM	24.2	24.215	24.17	24.18	54524
2/26/2016	1:23 PM	24.17	24.22	24.17	24.2	16300
2/26/2016	1:24 PM	24.22	24.23	24.17	24.17	16380
2/26/2016	1:25 PM	24.23	24.23	24.21	24.22	30303
2/26/2016	1:26 PM	24.21	24.23	24.21	24.22	10986
2/26/2016	1:27 PM	24.24	24.25	24.21	24.21	16738
2/26/2016	1:28 PM	24.25	24.25	24.23	24.23	21797
2/26/2016	1:29 PM	24.265	24.27	24.25	24.25	18428
2/26/2016	1:30 PM	24.25	24.27	24.24	24.27	14677
2/26/2016	1:31 PM	24.25	24.27	24.23	24.25	20932
2/26/2016	1:32 PM	24.22	24.25	24.205	24.25	16100
2/26/2016	1:33 PM	24.24	24.24	24.22	24.23	9300
2/26/2016	1:34 PM	24.26	24.27	24.25	24.25	9500
2/26/2016	1:35 PM	24.29	24.29	24.245	24.25	21958
2/26/2016	1:36 PM	24.28	24.3	24.27	24.29	28595
2/26/2016	1:37 PM	24.22	24.28	24.22	24.28	19681
2/26/2016	1:38 PM	24.2	24.2	24.17	24.2	21321
2/26/2016	1:39 PM	24.23	24.23	24.2	24.2	6678
2/26/2016	1:40 PM	24.25	24.25	24.21	24.22	7894
2/26/2016	1:41 PM	24.24	24.26	24.24	24.26	8798
2/26/2016	1:42 PM	24.255	24.255	24.23	24.24	10760
2/26/2016	1:43 PM	24.33	24.345	24.255	24.255	111439
2/26/2016	1:44 PM	24.35	24.36	24.33	24.33	48270
2/26/2016	1:45 PM	24.34	24.36	24.34	24.36	39094
2/26/2016	1:46 PM	24.36	24.36	24.34	24.35	22929
2/26/2016	1:47 PM	24.33	24.36	24.33	24.36	17404
2/26/2016	1:48 PM	24.3	24.33	24.28	24.33	15901
2/26/2016	1:49 PM	24.32	24.335	24.31	24.31	17987
2/26/2016	1:50 PM	24.31	24.325	24.31	24.32	27846
2/26/2016	1:51 PM	24.33	24.35	24.32	24.32	30468
2/26/2016	1:52 PM	24.39	24.39	24.35	24.35	19456
2/26/2016	1:53 PM	24.42	24.42	24.39	24.39	42656
2/26/2016	1:54 PM	24.47	24.48	24.425	24.43	68974
2/26/2016	1:55 PM	24.45	24.47	24.44	24.47	51008
2/26/2016	1:56 PM	24.47	24.47	24.44	24.44	42859
2/26/2016	1:57 PM	24.48	24.54	24.47	24.47	57511
2/26/2016	1:58 PM	24.5	24.52	24.48	24.48	41846
2/26/2016	1:59 PM	24.515	24.52	24.495	24.505	7880
2/26/2016	2:00 PM	24.485	24.525	24.48	24.52	39749
2/26/2016	2:01 PM	24.42	24.495	24.4	24.49	53557
2/26/2016	2:02 PM	24.41	24.42	24.39	24.41	21035
2/26/2016	2:03 PM	24.46	24.47	24.4	24.4	21782
2/26/2016	2:04 PM	24.455	24.46	24.435	24.45	16628
2/26/2016	2:05 PM	24.42	24.48	24.42	24.46	16506
2/26/2016	2:06 PM	24.41	24.44	24.39	24.41	25329
2/26/2016	2:07 PM	24.41	24.42	24.37	24.41	36592
2/26/2016	2:08 PM	24.39	24.41	24.38	24.41	12403
2/26/2016	2:09 PM	24.38	24.39	24.37	24.39	20015
2/26/2016	2:10 PM	24.41	24.42	24.38	24.385	12411
2/26/2016	2:11 PM	24.47	24.47	24.405	24.405	25012
2/26/2016	2:12 PM	24.52	24.52	24.47	24.47	29176
2/26/2016	2:13 PM	24.53	24.53	24.515	24.52	25840
2/26/2016	2:14 PM	24.505	24.525	24.5	24.52	19819
2/26/2016	2:15 PM	24.505	24.505	24.49	24.5	17127
2/26/2016	2:16 PM	24.5	24.51	24.475	24.51	34105
2/26/2016	2:17 PM	24.51	24.53	24.5	24.5	14968
2/26/2016	2:18 PM	24.51	24.52	24.5	24.51	10461
2/26/2016	2:19 PM	24.52	24.54	24.485	24.51	28423
2/26/2016	2:20 PM	24.52	24.52	24.5	24.52	9164
2/26/2016	2:21 PM	24.56	24.575	24.53	24.53	24678
2/26/2016	2:22 PM	24.5	24.575	24.5	24.56	51968
2/26/2016	2:23 PM	24.46	24.5	24.45	24.49	26157
2/26/2016	2:24 PM	24.46	24.46	24.44	24.46	30616
2/26/2016	2:25 PM	24.47	24.49	24.45	24.45	17484
2/26/2016	2:26 PM	24.47	24.48	24.46	24.47	14825
2/26/2016	2:27 PM	24.41	24.47	24.4	24.46	32983
2/26/2016	2:28 PM	24.41	24.42	24.39	24.41	21640
2/26/2016	2:29 PM	24.42	24.42	24.4	24.41	25872
2/26/2016	2:30 PM	24.41	24.43	24.41	24.43	11064
2/26/2016	2:31 PM	24.48	24.48	24.42	24.42	17937
2/26/2016	2:32 PM	24.46	24.47	24.44	24.47	12099
2/26/2016	2:33 PM	24.46	24.47	24.44	24.46	11283
2/26/2016	2:34 PM	24.47	24.485	24.44	24.46	37676
2/26/2016	2:35 PM	24.52	24.52	24.47	24.47	18244
2/26/2016	2:36 PM	24.54	24.56	24.5	24.51	26888
2/26/2016	2:37 PM	24.565	24.57	24.535	24.54	9222
2/26/2016	2:38 PM	24.61	24.61	24.56	24.56	47720
2/26/2016	2:39 PM	24.66	24.665	24.62	24.62	36499
2/26/2016	2:40 PM	24.68	24.68	24.655	24.655	17422
2/26/2016	2:41 PM	24.67	24.69	24.67	24.69	20978
2/26/2016	2:42 PM	24.71	24.73	24.67	24.675	55524
2/26/2016	2:43 PM	24.71	24.71	24.695	24.7	17039
2/26/2016	2:44 PM	24.66	24.715	24.66	24.715	33681
2/26/2016	2:45 PM	24.62	24.66	24.6	24.66	39254
2/26/2016	2:46 PM	24.59	24.62	24.56	24.62	60828
2/26/2016	2:47 PM	24.6	24.605	24.59	24.59	20255
2/26/2016	2:48 PM	24.6	24.635	24.6	24.61	39624
2/26/2016	2:49 PM	24.57	24.59	24.55	24.59	36919
2/26/2016	2:50 PM	24.56	24.58	24.54	24.58	8327
2/26/2016	2:51 PM	24.61	24.62	24.56	24.56	35768
2/26/2016	2:52 PM	24.62	24.63	24.6	24.61	21280
2/26/2016	2:53 PM	24.65	24.65	24.62	24.62	19403
2/26/2016	2:54 PM	24.64	24.665	24.64	24.655	14792
2/26/2016	2:55 PM	24.66	24.66	24.64	24.64	21342
2/26/2016	2:56 PM	24.68	24.7	24.67	24.67	67403
2/26/2016	2:57 PM	24.63	24.68	24.63	24.67	16092
2/26/2016	2:58 PM	24.65	24.65	24.6	24.62	15188
2/26/2016	2:59 PM	24.67	24.675	24.64	24.65	11950
2/26/2016	3:00 PM	24.71	24.72	24.67	24.68	24735
2/26/2016	3:01 PM	24.68	24.73	24.68	24.71	58029
2/26/2016	3:02 PM	24.6	24.675	24.58	24.675	39848
2/26/2016	3:03 PM	24.53	24.58	24.53	24.57	30657
2/26/2016	3:04 PM	24.5	24.555	24.49	24.54	30398
2/26/2016	3:05 PM	24.43	24.49	24.43	24.49	45525
2/26/2016	3:06 PM	24.445	24.45	24.415	24.44	23976
2/26/2016	3:07 PM	24.43	24.44	24.415	24.44	19711
2/26/2016	3:08 PM	24.4	24.425	24.375	24.425	23952
2/26/2016	3:09 PM	24.43	24.44	24.395	24.41	48784
2/26/2016	3:10 PM	24.38	24.44	24.38	24.43	50684
2/26/2016	3:11 PM	24.37	24.39	24.37	24.38	43920
2/26/2016	3:12 PM	24.36	24.39	24.355	24.37	42386
2/26/2016	3:13 PM	24.39	24.395	24.35	24.355	43098
2/26/2016	3:14 PM	24.44	24.47	24.35	24.39	68313
2/26/2016	3:15 PM	24.42	24.46	24.405	24.45	34116
2/26/2016	3:16 PM	24.43	24.44	24.41	24.415	40523
2/26/2016	3:17 PM	24.41	24.44	24.41	24.43	13367
2/26/2016	3:18 PM	24.45	24.47	24.37	24.41	61033
2/26/2016	3:19 PM	24.42	24.46	24.4	24.455	29910
2/26/2016	3:20 PM	24.4	24.42	24.39	24.42	30877
2/26/2016	3:21 PM	24.415	24.42	24.39	24.4	20780
2/26/2016	3:22 PM	24.52	24.525	24.425	24.425	74344
2/26/2016	3:23 PM	24.52	24.52	24.5	24.51	15533
2/26/2016	3:24 PM	24.51	24.54	24.505	24.52	17515
2/26/2016	3:25 PM	24.46	24.52	24.46	24.52	33128
2/26/2016	3:26 PM	24.455	24.47	24.455	24.46	10707
2/26/2016	3:27 PM	24.465	24.49	24.455	24.46	28047
2/26/2016	3:28 PM	24.51	24.52	24.47	24.47	34046
2/26/2016	3:29 PM	24.53	24.53	24.505	24.51	15477
2/26/2016	3:30 PM	24.61	24.63	24.535	24.535	133756
2/26/2016	3:31 PM	24.55	24.61	24.55	24.61	24711
2/26/2016	3:32 PM	24.49	24.54	24.49	24.54	19789
2/26/2016	3:33 PM	24.51	24.53	24.47	24.47	19055
2/26/2016	3:34 PM	24.52	24.52	24.5	24.51	7196
2/26/2016	3:35 PM	24.51	24.52	24.51	24.52	7702
2/26/2016	3:36 PM	24.51	24.56	24.51	24.51	18080
2/26/2016	3:37 PM	24.5	24.52	24.5	24.52	12823
2/26/2016	3:38 PM	24.48	24.49	24.46	24.49	30083
2/26/2016	3:39 PM	24.53	24.53	24.47	24.485	18043
2/26/2016	3:40 PM	24.51	24.53	24.51	24.53	24076
2/26/2016	3:41 PM	24.47	24.51	24.46	24.51	27675
2/26/2016	3:42 PM	24.49	24.49	24.46	24.465	57902
2/26/2016	3:43 PM	24.465	24.49	24.45	24.49	13341
2/26/2016	3:44 PM	24.48	24.48	24.46	24.46	17349
2/26/2016	3:45 PM	24.47	24.49	24.46	24.49	21622
2/26/2016	3:46 PM	24.405	24.46	24.405	24.46	17099
2/26/2016	3:47 PM	24.43	24.44	24.41	24.41	19447
2/26/2016	3:48 PM	24.43	24.43	24.42	24.43	18821
2/26/2016	3:49 PM	24.41	24.42	24.4	24.42	28755
2/26/2016	3:50 PM	24.41	24.42	24.4	24.4	8583
2/26/2016	3:51 PM	24.395	24.41	24.395	24.405	12824
2/26/2016	3:52 PM	24.37	24.4	24.36	24.4	28639
2/26/2016	3:53 PM	24.35	24.38	24.35	24.37	45323
2/26/2016	3:54 PM	24.33	24.36	24.325	24.35	45296
2/26/2016	3:55 PM	24.32	24.33	24.315	24.32	33648
2/26/2016	3:56 PM	24.405	24.405	24.32	24.32	33281
2/26/2016	3:57 PM	24.42	24.43	24.4	24.415	41452
2/26/2016	3:58 PM	24.45	24.45	24.42	24.42	47712
2/26/2016	3:59 PM	24.45	24.47	24.43	24.46	42979
2/26/2016	4:00 PM	24.51	24.515	24.45	24.45	339379
2/29/2016	9:31 AM	24.5	24.52	24.39	24.39	71798
2/29/2016	9:32 AM	24.46	24.53	24.46	24.5	96398
2/29/2016	9:33 AM	24.52	24.525	24.435	24.46	79215
2/29/2016	9:34 AM	24.54	24.55	24.47	24.51	34490
2/29/2016	9:35 AM	24.47	24.55	24.47	24.55	40277
2/29/2016	9:36 AM	24.39	24.485	24.38	24.48	64921
2/29/2016	9:37 AM	24.385	24.41	24.375	24.38	44142
2/29/2016	9:38 AM	24.36	24.42	24.34	24.39	47507
2/29/2016	9:39 AM	24.44	24.46	24.37	24.37	58120
2/29/2016	9:40 AM	24.385	24.44	24.385	24.44	29212
2/29/2016	9:41 AM	24.385	24.39	24.37	24.38	13630
2/29/2016	9:42 AM	24.42	24.42	24.38	24.38	18190
2/29/2016	9:43 AM	24.55	24.61	24.44	24.44	101298
2/29/2016	9:44 AM	24.6	24.61	24.55	24.555	79118
2/29/2016	9:45 AM	24.59	24.59	24.54	24.59	53790
2/29/2016	9:46 AM	24.59	24.63	24.56	24.59	85228
2/29/2016	9:47 AM	24.57	24.6	24.545	24.59	37874
2/29/2016	9:48 AM	24.54	24.575	24.515	24.575	32507
2/29/2016	9:49 AM	24.525	24.6	24.52	24.54	42069
2/29/2016	9:50 AM	24.51	24.53	24.47	24.53	65792
2/29/2016	9:51 AM	24.37	24.51	24.335	24.51	83091
2/29/2016	9:52 AM	24.35	24.4	24.32	24.375	62522
2/29/2016	9:53 AM	24.39	24.39	24.345	24.345	56998
2/29/2016	9:54 AM	24.35	24.4	24.34	24.4	54551
2/29/2016	9:55 AM	24.35	24.38	24.35	24.355	34908
2/29/2016	9:56 AM	24.38	24.41	24.35	24.35	37238
2/29/2016	9:57 AM	24.39	24.4	24.38	24.38	9360
2/29/2016	9:58 AM	24.35	24.39	24.35	24.39	16800
2/29/2016	9:59 AM	24.41	24.42	24.34	24.34	22489
2/29/2016	10:00 AM	24.48	24.5	24.41	24.41	41748
2/29/2016	10:01 AM	24.54	24.57	24.48	24.48	51991
2/29/2016	10:02 AM	24.5	24.54	24.49	24.53	48034
2/29/2016	10:03 AM	24.49	24.51	24.44	24.5	59940
2/29/2016	10:04 AM	24.52	24.52	24.475	24.49	23852
2/29/2016	10:05 AM	24.58	24.6	24.48	24.52	55076
2/29/2016	10:06 AM	24.49	24.57	24.48	24.57	33231
2/29/2016	10:07 AM	24.39	24.5	24.36	24.495	101907
2/29/2016	10:08 AM	24.5	24.51	24.39	24.39	77649
2/29/2016	10:09 AM	24.46	24.51	24.445	24.51	31514
2/29/2016	10:10 AM	24.5	24.51	24.47	24.47	14240
2/29/2016	10:11 AM	24.48	24.495	24.435	24.49	15778
2/29/2016	10:12 AM	24.45	24.48	24.44	24.48	15476
2/29/2016	10:13 AM	24.495	24.53	24.46	24.46	23229
2/29/2016	10:14 AM	24.54	24.54	24.48	24.49	27802
2/29/2016	10:15 AM	24.46	24.54	24.46	24.535	36846
2/29/2016	10:16 AM	24.4	24.45	24.38	24.45	52708
2/29/2016	10:17 AM	24.445	24.52	24.4	24.4	46048
2/29/2016	10:18 AM	24.47	24.475	24.44	24.44	13473
2/29/2016	10:19 AM	24.45	24.47	24.43	24.47	38390
2/29/2016	10:20 AM	24.5	24.52	24.45	24.45	38655
2/29/2016	10:21 AM	24.43	24.5	24.41	24.5	73180
2/29/2016	10:22 AM	24.38	24.44	24.38	24.43	32953
2/29/2016	10:23 AM	24.39	24.42	24.365	24.39	50488
2/29/2016	10:24 AM	24.39	24.4	24.365	24.39	17451
2/29/2016	10:25 AM	24.39	24.39	24.37	24.39	32225
2/29/2016	10:26 AM	24.395	24.41	24.36	24.38	33446
2/29/2016	10:27 AM	24.4	24.4	24.38	24.4	29995
2/29/2016	10:28 AM	24.46	24.46	24.385	24.395	49801
2/29/2016	10:29 AM	24.45	24.49	24.45	24.47	12799
2/29/2016	10:30 AM	24.43	24.46	24.43	24.44	20788
2/29/2016	10:31 AM	24.38	24.44	24.375	24.44	23161
2/29/2016	10:32 AM	24.4	24.43	24.375	24.39	32675
2/29/2016	10:33 AM	24.41	24.43	24.4	24.405	19953
2/29/2016	10:34 AM	24.45	24.45	24.375	24.4	29363
2/29/2016	10:35 AM	24.46	24.47	24.44	24.46	19618
2/29/2016	10:36 AM	24.45	24.45	24.43	24.45	12400
2/29/2016	10:37 AM	24.48	24.48	24.42	24.45	15257
2/29/2016	10:38 AM	24.395	24.48	24.39	24.48	22081
2/29/2016	10:39 AM	24.395	24.45	24.39	24.4	49883
2/29/2016	10:40 AM	24.39	24.405	24.375	24.4	8349
2/29/2016	10:41 AM	24.38	24.4	24.38	24.385	12327
2/29/2016	10:42 AM	24.37	24.37	24.33	24.37	26562
2/29/2016	10:43 AM	24.26	24.36	24.26	24.36	65420
2/29/2016	10:44 AM	24.28	24.3	24.26	24.26	34468
2/29/2016	10:45 AM	24.25	24.3	24.23	24.28	50632
2/29/2016	10:46 AM	24.27	24.27	24.24	24.25	32142
2/29/2016	10:47 AM	24.24	24.29	24.235	24.28	51927
2/29/2016	10:48 AM	24.235	24.25	24.22	24.24	21772
2/29/2016	10:49 AM	24.25	24.25	24.23	24.23	13201
2/29/2016	10:50 AM	24.26	24.28	24.24	24.25	15273
2/29/2016	10:51 AM	24.26	24.28	24.245	24.26	17322
2/29/2016	10:52 AM	24.19	24.25	24.19	24.25	29622
2/29/2016	10:53 AM	24.155	24.18	24.14	24.18	31034
2/29/2016	10:54 AM	24.18	24.19	24.16	24.16	10176
2/29/2016	10:55 AM	24.16	24.18	24.14	24.18	45109
2/29/2016	10:56 AM	24.17	24.18	24.15	24.16	22100
2/29/2016	10:57 AM	24.16	24.18	24.14	24.17	48218
2/29/2016	10:58 AM	24.115	24.15	24.1	24.15	42489
2/29/2016	10:59 AM	24.11	24.12	24.1	24.11	12487
2/29/2016	11:00 AM	24.09	24.11	24.09	24.11	12667
2/29/2016	11:01 AM	24.06	24.09	24.05	24.08	18893
2/29/2016	11:02 AM	24.1	24.11	24.06	24.06	30236
2/29/2016	11:03 AM	24.09	24.12	24.09	24.105	16243
2/29/2016	11:04 AM	24.05	24.08	24.04	24.08	15664
2/29/2016	11:05 AM	24.11	24.12	24.04	24.055	39068
2/29/2016	11:06 AM	24.11	24.11	24.09	24.11	16939
2/29/2016	11:07 AM	24.12	24.13	24.09	24.11	7405
2/29/2016	11:08 AM	24.1	24.12	24.095	24.12	12020
2/29/2016	11:09 AM	24.08	24.12	24.07	24.1	21073
2/29/2016	11:10 AM	24.06	24.085	24.04	24.085	40142
2/29/2016	11:11 AM	24.04	24.06	24.02	24.05	19306
2/29/2016	11:12 AM	24.03	24.05	24.02	24.05	16595
2/29/2016	11:13 AM	24	24.03	24	24.03	8591
2/29/2016	11:14 AM	24.03	24.03	24	24	23587
2/29/2016	11:15 AM	24.01	24.05	24.01	24.025	32665
2/29/2016	11:16 AM	23.98	24	23.98	24	30662
2/29/2016	11:17 AM	23.99	23.99	23.97	23.98	24405
2/29/2016	11:18 AM	23.98	23.99	23.975	23.99	10620
2/29/2016	11:19 AM	23.91	23.97	23.91	23.97	75918
2/29/2016	11:20 AM	23.91	23.92	23.9	23.91	31655
2/29/2016	11:21 AM	23.93	23.93	23.905	23.905	26438
2/29/2016	11:22 AM	23.89	23.92	23.89	23.92	62870
2/29/2016	11:23 AM	23.865	23.91	23.84	23.9	42758
2/29/2016	11:24 AM	23.85	23.87	23.845	23.86	8034
2/29/2016	11:25 AM	23.86	23.87	23.85	23.85	24866
2/29/2016	11:26 AM	23.87	23.88	23.85	23.85	10439
2/29/2016	11:27 AM	23.88	23.88	23.86	23.87	14673
2/29/2016	11:28 AM	23.87	23.88	23.87	23.88	12335
2/29/2016	11:29 AM	23.92	23.94	23.87	23.87	29151
2/29/2016	11:30 AM	23.97	23.975	23.92	23.92	35718
2/29/2016	11:31 AM	23.94	23.97	23.94	23.97	13723
2/29/2016	11:32 AM	23.89	23.925	23.89	23.925	10964
2/29/2016	11:33 AM	23.87	23.89	23.855	23.89	31569
2/29/2016	11:34 AM	23.84	23.87	23.84	23.865	32949
2/29/2016	11:35 AM	23.78	23.85	23.775	23.84	73853
2/29/2016	11:36 AM	23.77	23.82	23.77	23.785	78466
2/29/2016	11:37 AM	23.74	23.77	23.72	23.77	66017
2/29/2016	11:38 AM	23.74	23.75	23.73	23.74	32567
2/29/2016	11:39 AM	23.755	23.765	23.74	23.74	24213
2/29/2016	11:40 AM	23.75	23.76	23.735	23.75	27263
2/29/2016	11:41 AM	23.82	23.82	23.74	23.75	27107
2/29/2016	11:42 AM	23.79	23.82	23.785	23.82	29737
2/29/2016	11:43 AM	23.78	23.79	23.77	23.79	12866
2/29/2016	11:44 AM	23.81	23.81	23.79	23.79	12911
2/29/2016	11:45 AM	23.8	23.81	23.8	23.81	10686
2/29/2016	11:46 AM	23.8	23.81	23.785	23.8	6816
2/29/2016	11:47 AM	23.83	23.83	23.81	23.81	11487
2/29/2016	11:48 AM	23.825	23.85	23.825	23.835	6213
2/29/2016	11:49 AM	23.87	23.88	23.83	23.83	12922
2/29/2016	11:50 AM	23.87	23.87	23.855	23.86	9198
2/29/2016	11:51 AM	23.93	23.935	23.865	23.87	27314
2/29/2016	11:52 AM	23.93	23.93	23.91	23.93	6172
2/29/2016	11:53 AM	23.92	23.925	23.91	23.92	4957
2/29/2016	11:54 AM	23.92	23.935	23.92	23.935	4057
2/29/2016	11:55 AM	23.9	23.915	23.895	23.915	15457
2/29/2016	11:56 AM	23.9	23.91	23.9	23.91	19711
2/29/2016	11:57 AM	23.93	23.935	23.87	23.89	49977
2/29/2016	11:58 AM	23.935	23.96	23.925	23.925	22794
2/29/2016	11:59 AM	23.925	23.95	23.92	23.94	9571
2/29/2016	12:00 PM	23.92	23.95	23.92	23.93	6905
2/29/2016	12:01 PM	23.92	23.92	23.905	23.91	13718
2/29/2016	12:02 PM	23.92	23.935	23.915	23.92	10674
2/29/2016	12:03 PM	23.925	23.93	23.92	23.92	8842
2/29/2016	12:04 PM	23.91	23.92	23.9	23.92	14855
2/29/2016	12:05 PM	23.92	23.93	23.915	23.92	7081
2/29/2016	12:06 PM	23.93	23.93	23.905	23.91	3194
2/29/2016	12:07 PM	23.94	23.94	23.915	23.92	9598
2/29/2016	12:08 PM	23.92	23.94	23.915	23.94	13401
2/29/2016	12:09 PM	23.93	23.945	23.915	23.92	4144
2/29/2016	12:10 PM	23.94	23.95	23.925	23.93	7586
2/29/2016	12:11 PM	23.915	23.93	23.91	23.93	5054
2/29/2016	12:12 PM	23.905	23.92	23.895	23.91	12386
2/29/2016	12:13 PM	23.87	23.91	23.87	23.905	8295
2/29/2016	12:14 PM	23.855	23.86	23.85	23.86	8923
2/29/2016	12:15 PM	23.82	23.85	23.82	23.85	29162
2/29/2016	12:16 PM	23.795	23.83	23.795	23.825	23828
2/29/2016	12:17 PM	23.785	23.795	23.76	23.795	45443
2/29/2016	12:18 PM	23.8	23.81	23.78	23.785	10555
2/29/2016	12:19 PM	23.76	23.8	23.76	23.8	7210
2/29/2016	12:20 PM	23.757	23.77	23.757	23.76	23170
2/29/2016	12:21 PM	23.76	23.76	23.75	23.75	8757
2/29/2016	12:22 PM	23.79	23.8	23.755	23.76	10597
2/29/2016	12:23 PM	23.835	23.835	23.78	23.785	17877
2/29/2016	12:24 PM	23.85	23.86	23.83	23.84	12046
2/29/2016	12:25 PM	23.855	23.87	23.85	23.85	6512
2/29/2016	12:26 PM	23.85	23.85	23.84	23.85	13805
2/29/2016	12:27 PM	23.92	23.93	23.85	23.85	28131
2/29/2016	12:28 PM	23.925	23.935	23.91	23.91	15772
2/29/2016	12:29 PM	23.91	23.92	23.905	23.92	20352
2/29/2016	12:30 PM	23.885	23.91	23.885	23.91	14808
2/29/2016	12:31 PM	23.925	23.925	23.89	23.89	10032
2/29/2016	12:32 PM	23.935	23.935	23.91	23.92	1597
2/29/2016	12:33 PM	23.95	23.99	23.94	23.94	29652
2/29/2016	12:34 PM	23.95	23.96	23.945	23.95	6200
2/29/2016	12:35 PM	23.93	23.96	23.93	23.96	6951
2/29/2016	12:36 PM	23.92	23.93	23.915	23.93	7345
2/29/2016	12:37 PM	23.92	23.93	23.905	23.92	14934
2/29/2016	12:38 PM	23.92	23.92	23.91	23.91	13481
2/29/2016	12:39 PM	23.94	23.94	23.91	23.91	2885
2/29/2016	12:40 PM	24.02	24.04	23.945	23.945	38869
2/29/2016	12:41 PM	24	24.02	23.99	24.02	17627
2/29/2016	12:42 PM	23.99	24	23.99	23.995	2373
2/29/2016	12:43 PM	23.99	24.005	23.99	23.995	15668
2/29/2016	12:44 PM	24	24	24	24	1050
2/29/2016	12:45 PM	24	24.02	23.99	23.99	4875
2/29/2016	12:46 PM	24	24.01	24	24.01	7009
2/29/2016	12:47 PM	24	24.01	23.99	24	1204
2/29/2016	12:48 PM	24	24.01	23.98	24.01	4411
2/29/2016	12:49 PM	24.02	24.02	24	24.01	5603
2/29/2016	12:50 PM	24	24.02	23.99	24.005	25852
2/29/2016	12:51 PM	23.97	24	23.96	24	6090
2/29/2016	12:52 PM	23.98	23.98	23.95	23.96	28015
2/29/2016	12:53 PM	23.96	23.96	23.96	23.96	5932
2/29/2016	12:54 PM	23.97	23.97	23.96	23.97	3240
2/29/2016	12:55 PM	23.97	23.97	23.97	23.97	2146
2/29/2016	12:56 PM	24.02	24.03	23.96	23.97	20153
2/29/2016	12:57 PM	23.99	24.02	23.99	24.02	4657
2/29/2016	12:58 PM	23.99	24	23.99	24	6223
2/29/2016	12:59 PM	23.96	23.98	23.96	23.98	4518
2/29/2016	1:00 PM	23.92	23.955	23.915	23.955	23013
2/29/2016	1:01 PM	23.94	23.94	23.91	23.91	13216
2/29/2016	1:02 PM	23.915	23.93	23.91	23.93	6608
2/29/2016	1:03 PM	23.94	23.94	23.92	23.92	3441
2/29/2016	1:04 PM	23.91	23.94	23.91	23.94	1713
2/29/2016	1:05 PM	23.88	23.91	23.87	23.91	11666
2/29/2016	1:06 PM	23.91	23.92	23.88	23.88	10005
2/29/2016	1:07 PM	23.92	23.93	23.92	23.92	3987
2/29/2016	1:08 PM	23.94	23.955	23.94	23.94	10397
2/29/2016	1:09 PM	23.94	23.94	23.935	23.94	5638
2/29/2016	1:10 PM	23.95	23.96	23.94	23.94	4902
2/29/2016	1:11 PM	23.95	23.97	23.95	23.95	5196
2/29/2016	1:12 PM	23.96	23.96	23.94	23.95	5332
2/29/2016	1:13 PM	24.03	24.035	23.97	23.97	14053
2/29/2016	1:14 PM	24.03	24.03	24.02	24.03	4600
2/29/2016	1:15 PM	24.05	24.05	24.01	24.03	7919
2/29/2016	1:16 PM	24.05	24.05	24.05	24.05	14052
2/29/2016	1:17 PM	24.02	24.045	24.01	24.045	14466
2/29/2016	1:18 PM	24.01	24.03	24.01	24.01	3205
2/29/2016	1:19 PM	24.02	24.02	24.01	24.02	7834
2/29/2016	1:20 PM	24.03	24.04	24.02	24.02	10969
2/29/2016	1:21 PM	24.05	24.05	24.03	24.04	11836
2/29/2016	1:22 PM	24.04	24.05	24.03	24.05	2262
2/29/2016	1:23 PM	24.04	24.05	24.04	24.045	508
2/29/2016	1:24 PM	24.01	24.04	24.01	24.04	10544
2/29/2016	1:25 PM	24.04	24.04	24.01	24.01	6222
2/29/2016	1:26 PM	24.055	24.065	24.04	24.04	8941
2/29/2016	1:27 PM	24.05	24.06	24.04	24.05	4709
2/29/2016	1:28 PM	24.075	24.075	24.03	24.04	21691
2/29/2016	1:29 PM	24.1	24.11	24.07	24.08	38987
2/29/2016	1:30 PM	24.1	24.1	24.08	24.1	16537
2/29/2016	1:31 PM	24.12	24.16	24.11	24.11	17154
2/29/2016	1:32 PM	24.105	24.12	24.1	24.12	34889
2/29/2016	1:33 PM	24.1	24.12	24.1	24.11	7575
2/29/2016	1:34 PM	24.11	24.11	24.1	24.1	26933
2/29/2016	1:35 PM	24.1	24.115	24.1	24.11	9645
2/29/2016	1:36 PM	24.09	24.105	24.09	24.1	7813
2/29/2016	1:37 PM	24.1	24.11	24.1	24.1	5884
2/29/2016	1:38 PM	24.07	24.105	24.07	24.105	13162
2/29/2016	1:39 PM	24.06	24.08	24.06	24.08	4365
2/29/2016	1:40 PM	24.07	24.07	24.06	24.06	3125
2/29/2016	1:41 PM	24.06	24.07	24.06	24.07	7009
2/29/2016	1:42 PM	24.09	24.09	24.07	24.07	2100
2/29/2016	1:43 PM	24.14	24.14	24.1	24.1	23614
2/29/2016	1:44 PM	24.105	24.13	24.105	24.13	11331
2/29/2016	1:45 PM	24.09	24.11	24.09	24.11	6670
2/29/2016	1:46 PM	24.07	24.085	24.06	24.08	17342
2/29/2016	1:47 PM	24.035	24.09	24.03	24.07	22546
2/29/2016	1:48 PM	24.06	24.06	24.04	24.04	10060
2/29/2016	1:49 PM	24.05	24.06	24.05	24.055	4232
2/29/2016	1:50 PM	24.03	24.05	24.03	24.05	12187
2/29/2016	1:51 PM	24.05	24.05	24.04	24.04	7245
2/29/2016	1:52 PM	24.06	24.07	24.055	24.055	7200
2/29/2016	1:53 PM	24.02	24.07	24.02	24.06	4000
2/29/2016	1:54 PM	23.99	24.02	23.99	24.02	26550
2/29/2016	1:55 PM	23.98	23.99	23.98	23.99	39781
2/29/2016	1:56 PM	24.01	24.04	23.98	23.98	13431
2/29/2016	1:57 PM	23.99	24.01	23.99	24.01	5030
2/29/2016	1:58 PM	24.01	24.01	23.99	23.99	3828
2/29/2016	1:59 PM	24.01	24.01	24	24.01	3400
2/29/2016	2:00 PM	23.98	24	23.98	24	30246
2/29/2016	2:01 PM	24	24	23.96	23.98	36507
2/29/2016	2:02 PM	24.05	24.06	24	24	10323
2/29/2016	2:03 PM	24.04	24.06	24.04	24.05	4598
2/29/2016	2:04 PM	24.03	24.06	24.03	24.03	21929
2/29/2016	2:05 PM	24.03	24.035	24.025	24.025	10106
2/29/2016	2:06 PM	24.07	24.07	24.025	24.03	28918
2/29/2016	2:07 PM	24.13	24.13	24.07	24.07	26437
2/29/2016	2:08 PM	24.17	24.2	24.14	24.14	26668
2/29/2016	2:09 PM	24.22	24.22	24.17	24.17	21194
2/29/2016	2:10 PM	24.22	24.25	24.22	24.22	12865
2/29/2016	2:11 PM	24.25	24.25	24.23	24.23	42873
2/29/2016	2:12 PM	24.3	24.3	24.25	24.26	28256
2/29/2016	2:13 PM	24.29	24.31	24.29	24.3	39348
2/29/2016	2:14 PM	24.3	24.305	24.29	24.3	32599
2/29/2016	2:15 PM	24.305	24.31	24.3	24.31	31725
2/29/2016	2:16 PM	24.36	24.36	24.31	24.31	49642
2/29/2016	2:17 PM	24.36	24.37	24.35	24.36	35477
2/29/2016	2:18 PM	24.36	24.375	24.35	24.37	34625
2/29/2016	2:19 PM	24.37	24.38	24.36	24.37	29465
2/29/2016	2:20 PM	24.42	24.42	24.37	24.38	53821
2/29/2016	2:21 PM	24.46	24.465	24.42	24.42	45955
2/29/2016	2:22 PM	24.5	24.51	24.46	24.46	24782
2/29/2016	2:23 PM	24.48	24.495	24.47	24.49	23043
2/29/2016	2:24 PM	24.43	24.48	24.42	24.48	18851
2/29/2016	2:25 PM	24.44	24.45	24.42	24.44	30639
2/29/2016	2:26 PM	24.44	24.45	24.42	24.44	15127
2/29/2016	2:27 PM	24.48	24.5	24.43	24.44	29910
2/29/2016	2:28 PM	24.45	24.48	24.44	24.48	17897
2/29/2016	2:29 PM	24.35	24.44	24.34	24.44	57357
2/29/2016	2:30 PM	24.36	24.37	24.34	24.34	9032
2/29/2016	2:31 PM	24.32	24.38	24.32	24.37	35566
2/29/2016	2:32 PM	24.37	24.38	24.325	24.325	12879
2/29/2016	2:33 PM	24.4	24.42	24.36	24.375	16365
2/29/2016	2:34 PM	24.42	24.42	24.37	24.395	16562
2/29/2016	2:35 PM	24.43	24.44	24.4	24.42	28570
2/29/2016	2:36 PM	24.44	24.47	24.43	24.44	54603
2/29/2016	2:37 PM	24.44	24.47	24.43	24.43	18985
2/29/2016	2:38 PM	24.42	24.46	24.42	24.45	17841
2/29/2016	2:39 PM	24.42	24.44	24.41	24.42	4502
2/29/2016	2:40 PM	24.43	24.44	24.42	24.42	18337
2/29/2016	2:41 PM	24.43	24.43	24.405	24.42	32998
2/29/2016	2:42 PM	24.49	24.49	24.42	24.42	10365
2/29/2016	2:43 PM	24.57	24.575	24.49	24.49	81105
2/29/2016	2:44 PM	24.57	24.58	24.56	24.56	27151
2/29/2016	2:45 PM	24.54	24.575	24.51	24.57	43300
2/29/2016	2:46 PM	24.59	24.59	24.55	24.55	40128
2/29/2016	2:47 PM	24.56	24.605	24.53	24.58	76634
2/29/2016	2:48 PM	24.58	24.58	24.545	24.55	39620
2/29/2016	2:49 PM	24.55	24.585	24.55	24.58	25998
2/29/2016	2:50 PM	24.56	24.57	24.55	24.56	13462
2/29/2016	2:51 PM	24.54	24.57	24.515	24.57	25062
2/29/2016	2:52 PM	24.54	24.555	24.53	24.55	5956
2/29/2016	2:53 PM	24.54	24.55	24.54	24.55	13745
2/29/2016	2:54 PM	24.53	24.53	24.505	24.53	8641
2/29/2016	2:55 PM	24.555	24.575	24.53	24.53	12682
2/29/2016	2:56 PM	24.56	24.56	24.54	24.56	26979
2/29/2016	2:57 PM	24.57	24.58	24.55	24.58	16046
2/29/2016	2:58 PM	24.61	24.61	24.57	24.57	14545
2/29/2016	2:59 PM	24.65	24.69	24.6	24.615	83582
2/29/2016	3:00 PM	24.66	24.66	24.615	24.64	30558
2/29/2016	3:01 PM	24.69	24.71	24.655	24.655	73031
2/29/2016	3:02 PM	24.73	24.75	24.68	24.68	39723
2/29/2016	3:03 PM	24.74	24.75	24.73	24.73	19876
2/29/2016	3:04 PM	24.74	24.74	24.72	24.74	15546
2/29/2016	3:05 PM	24.75	24.75	24.72	24.74	12545
2/29/2016	3:06 PM	24.825	24.83	24.76	24.76	48913
2/29/2016	3:07 PM	24.85	24.86	24.82	24.84	38286
2/29/2016	3:08 PM	24.81	24.9	24.79	24.85	47050
2/29/2016	3:09 PM	24.72	24.805	24.72	24.805	27332
2/29/2016	3:10 PM	24.77	24.77	24.705	24.71	38145
2/29/2016	3:11 PM	24.77	24.79	24.75	24.775	23833
2/29/2016	3:12 PM	24.83	24.83	24.77	24.77	37370
2/29/2016	3:13 PM	24.89	24.89	24.84	24.84	58144
2/29/2016	3:14 PM	24.84	24.88	24.825	24.88	59409
2/29/2016	3:15 PM	24.835	24.86	24.83	24.835	19525
2/29/2016	3:16 PM	24.82	24.84	24.82	24.83	51368
2/29/2016	3:17 PM	24.89	24.89	24.79	24.825	83550
2/29/2016	3:18 PM	24.85	24.9	24.83	24.89	63506
2/29/2016	3:19 PM	24.84	24.89	24.835	24.86	37397
2/29/2016	3:20 PM	24.91	24.92	24.84	24.84	33452
2/29/2016	3:21 PM	24.86	24.92	24.84	24.91	44709
2/29/2016	3:22 PM	24.77	24.86	24.77	24.86	63056
2/29/2016	3:23 PM	24.74	24.775	24.74	24.77	34332
2/29/2016	3:24 PM	24.79	24.8	24.73	24.74	38083
2/29/2016	3:25 PM	24.75	24.79	24.735	24.78	19253
2/29/2016	3:26 PM	24.73	24.75	24.71	24.75	60363
2/29/2016	3:27 PM	24.68	24.72	24.67	24.72	29007
2/29/2016	3:28 PM	24.73	24.76	24.69	24.69	31439
2/29/2016	3:29 PM	24.67	24.72	24.67	24.72	31882
2/29/2016	3:30 PM	24.65	24.67	24.64	24.67	35873
2/29/2016	3:31 PM	24.67	24.69	24.645	24.645	57207
2/29/2016	3:32 PM	24.67	24.7	24.67	24.67	12713
2/29/2016	3:33 PM	24.625	24.67	24.59	24.67	45605
2/29/2016	3:34 PM	24.625	24.64	24.62	24.62	18688
2/29/2016	3:35 PM	24.63	24.675	24.625	24.625	21172
2/29/2016	3:36 PM	24.68	24.68	24.62	24.62	13264
2/29/2016	3:37 PM	24.64	24.68	24.63	24.675	21729
2/29/2016	3:38 PM	24.68	24.68	24.64	24.64	24775
2/29/2016	3:39 PM	24.73	24.73	24.68	24.69	38526
2/29/2016	3:40 PM	24.61	24.72	24.61	24.72	12357
2/29/2016	3:41 PM	24.68	24.68	24.61	24.61	35020
2/29/2016	3:42 PM	24.655	24.68	24.655	24.68	14165
2/29/2016	3:43 PM	24.66	24.7	24.65	24.66	29141
2/29/2016	3:44 PM	24.57	24.65	24.57	24.65	42504
2/29/2016	3:45 PM	24.55	24.58	24.55	24.565	41117
2/29/2016	3:46 PM	24.56	24.56	24.53	24.55	23124
2/29/2016	3:47 PM	24.56	24.585	24.55	24.57	42546
2/29/2016	3:48 PM	24.575	24.575	24.55	24.55	49159
2/29/2016	3:49 PM	24.58	24.58	24.55	24.575	16770
2/29/2016	3:50 PM	24.62	24.625	24.58	24.58	66308
2/29/2016	3:51 PM	24.68	24.68	24.62	24.62	26239
2/29/2016	3:52 PM	24.69	24.705	24.67	24.68	15418
2/29/2016	3:53 PM	24.725	24.74	24.695	24.695	23570
2/29/2016	3:54 PM	24.775	24.775	24.73	24.73	46580
2/29/2016	3:55 PM	24.71	24.795	24.71	24.775	49037
2/29/2016	3:56 PM	24.75	24.77	24.68	24.705	50841
2/29/2016	3:57 PM	24.75	24.77	24.73	24.75	46494
2/29/2016	3:58 PM	24.79	24.8	24.74	24.745	69156
2/29/2016	3:59 PM	24.82	24.83	24.775	24.79	105191
2/29/2016	4:00 PM	24.85	24.87	24.74	24.81	336707
3/1/2016	9:31 AM	24.325	24.36	24.26	24.3	112192
3/1/2016	9:32 AM	24.34	24.39	24.32	24.33	143191
3/1/2016	9:33 AM	24.33	24.38	24.3	24.34	102700
3/1/2016	9:34 AM	24.39	24.41	24.3	24.325	99759
3/1/2016	9:35 AM	24.35	24.39	24.33	24.39	67609
3/1/2016	9:36 AM	24.36	24.42	24.34	24.35	96535
3/1/2016	9:37 AM	24.33	24.37	24.29	24.36	71974
3/1/2016	9:38 AM	24.37	24.4	24.33	24.33	55045
3/1/2016	9:39 AM	24.4	24.45	24.37	24.37	88714
3/1/2016	9:40 AM	24.47	24.47	24.41	24.41	70340
3/1/2016	9:41 AM	24.48	24.54	24.45	24.465	100883
3/1/2016	9:42 AM	24.47	24.48	24.44	24.475	39301
3/1/2016	9:43 AM	24.38	24.46	24.38	24.46	39012
3/1/2016	9:44 AM	24.358	24.38	24.31	24.38	79151
3/1/2016	9:45 AM	24.33	24.36	24.32	24.35	36584
3/1/2016	9:46 AM	24.36	24.4	24.33	24.33	55775
3/1/2016	9:47 AM	24.33	24.365	24.27	24.365	92539
3/1/2016	9:48 AM	24.39	24.42	24.31	24.33	89727
3/1/2016	9:49 AM	24.39	24.41	24.36	24.38	51852
3/1/2016	9:50 AM	24.33	24.405	24.325	24.39	78615
3/1/2016	9:51 AM	24.3	24.345	24.29	24.34	53949
3/1/2016	9:52 AM	24.31	24.33	24.29	24.3	83178
3/1/2016	9:53 AM	24.29	24.305	24.205	24.3	76748
3/1/2016	9:54 AM	24.25	24.3	24.24	24.3	38994
3/1/2016	9:55 AM	24.27	24.27	24.25	24.25	48142
3/1/2016	9:56 AM	24.28	24.28	24.25	24.27	83885
3/1/2016	9:57 AM	24.24	24.28	24.23	24.28	34458
3/1/2016	9:58 AM	24.12	24.24	24.12	24.24	98875
3/1/2016	9:59 AM	24.14	24.155	24.12	24.12	33159
3/1/2016	10:00 AM	24.11	24.16	24.11	24.14	65211
3/1/2016	10:01 AM	23.97	24.1	23.94	24.1	178358
3/1/2016	10:02 AM	23.87	23.98	23.86	23.97	165132
3/1/2016	10:03 AM	23.94	23.96	23.87	23.87	96263
3/1/2016	10:04 AM	24	24.02	23.93	23.93	56477
3/1/2016	10:05 AM	23.97	24	23.96	24	34076
3/1/2016	10:06 AM	23.98	23.99	23.94	23.96	51133
3/1/2016	10:07 AM	24.02	24.03	23.97	23.98	34569
3/1/2016	10:08 AM	23.99	24.02	23.96	24.02	58037
3/1/2016	10:09 AM	23.98	24	23.95	23.99	37879
3/1/2016	10:10 AM	23.97	23.98	23.95	23.98	25560
3/1/2016	10:11 AM	23.95	23.96	23.89	23.96	56017
3/1/2016	10:12 AM	23.97	23.995	23.95	23.95	60997
3/1/2016	10:13 AM	23.95	23.97	23.93	23.97	25872
3/1/2016	10:14 AM	23.92	23.945	23.915	23.945	17065
3/1/2016	10:15 AM	23.91	23.96	23.91	23.91	36664
3/1/2016	10:16 AM	24.07	24.08	23.915	23.92	113653
3/1/2016	10:17 AM	23.98	24.06	23.98	24.06	41371
3/1/2016	10:18 AM	23.96	23.99	23.94	23.99	33366
3/1/2016	10:19 AM	23.97	23.98	23.94	23.96	27700
3/1/2016	10:20 AM	23.98	23.98	23.925	23.97	58263
3/1/2016	10:21 AM	23.92	23.98	23.9	23.98	30353
3/1/2016	10:22 AM	23.92	23.935	23.92	23.93	17983
3/1/2016	10:23 AM	23.86	23.92	23.85	23.91	89588
3/1/2016	10:24 AM	23.77	23.869	23.77	23.86	137622
3/1/2016	10:25 AM	23.74	23.77	23.74	23.77	124464
3/1/2016	10:26 AM	23.77	23.77	23.73	23.74	91902
3/1/2016	10:27 AM	23.8	23.81	23.76	23.76	85885
3/1/2016	10:28 AM	23.78	23.82	23.78	23.8	61205
3/1/2016	10:29 AM	23.77	23.79	23.76	23.79	45304
3/1/2016	10:30 AM	23.78	23.79	23.755	23.78	37649
3/1/2016	10:31 AM	23.795	23.8	23.77	23.77	55331
3/1/2016	10:32 AM	23.79	23.83	23.78	23.8	31806
3/1/2016	10:33 AM	23.78	23.81	23.77	23.785	17073
3/1/2016	10:34 AM	23.71	23.77	23.71	23.77	72081
3/1/2016	10:35 AM	23.72	23.72	23.69	23.71	78837
3/1/2016	10:36 AM	23.67	23.72	23.669	23.72	62120
3/1/2016	10:37 AM	23.69	23.695	23.66	23.66	35321
3/1/2016	10:38 AM	23.67	23.69	23.67	23.69	15987
3/1/2016	10:39 AM	23.643	23.67	23.64	23.66	23428
3/1/2016	10:40 AM	23.68	23.68	23.65	23.65	39833
3/1/2016	10:41 AM	23.69	23.69	23.67	23.67	21752
3/1/2016	10:42 AM	23.72	23.72	23.68	23.69	19192
3/1/2016	10:43 AM	23.68	23.735	23.68	23.73	65180
3/1/2016	10:44 AM	23.68	23.68	23.67	23.67	39299
3/1/2016	10:45 AM	23.68	23.69	23.68	23.68	10117
3/1/2016	10:46 AM	23.69	23.7	23.67	23.67	49765
3/1/2016	10:47 AM	23.68	23.7	23.67	23.69	24641
3/1/2016	10:48 AM	23.75	23.75	23.685	23.69	54363
3/1/2016	10:49 AM	23.73	23.745	23.71	23.745	29974
3/1/2016	10:50 AM	23.78	23.79	23.73	23.73	37120
3/1/2016	10:51 AM	23.78	23.79	23.76	23.78	25305
3/1/2016	10:52 AM	23.79	23.82	23.78	23.78	52985
3/1/2016	10:53 AM	23.8	23.8	23.78	23.78	18293
3/1/2016	10:54 AM	23.77	23.8	23.77	23.8	24892
3/1/2016	10:55 AM	23.76	23.78	23.76	23.765	16803
3/1/2016	10:56 AM	23.75	23.78	23.75	23.76	27941
3/1/2016	10:57 AM	23.77	23.77	23.75	23.75	14193
3/1/2016	10:58 AM	23.76	23.78	23.75	23.76	19941
3/1/2016	10:59 AM	23.82	23.84	23.755	23.755	42563
3/1/2016	11:00 AM	23.79	23.81	23.78	23.81	16924
3/1/2016	11:01 AM	23.78	23.79	23.77	23.79	38349
3/1/2016	11:02 AM	23.72	23.77	23.72	23.77	22511
3/1/2016	11:03 AM	23.73	23.73	23.72	23.73	20612
3/1/2016	11:04 AM	23.72	23.73	23.71	23.73	15322
3/1/2016	11:05 AM	23.72	23.72	23.69	23.72	19435
3/1/2016	11:06 AM	23.73	23.73	23.71	23.725	8224
3/1/2016	11:07 AM	23.74	23.75	23.73	23.73	27049
3/1/2016	11:08 AM	23.71	23.75	23.71	23.74	28710
3/1/2016	11:09 AM	23.69	23.72	23.69	23.71	18842
3/1/2016	11:10 AM	23.67	23.71	23.66	23.7	26675
3/1/2016	11:11 AM	23.64	23.67	23.64	23.67	37545
3/1/2016	11:12 AM	23.61	23.635	23.61	23.635	58919
3/1/2016	11:13 AM	23.64	23.65	23.61	23.61	29305
3/1/2016	11:14 AM	23.64	23.65	23.63	23.64	8724
3/1/2016	11:15 AM	23.6	23.63	23.6	23.63	17720
3/1/2016	11:16 AM	23.6	23.63	23.6	23.6	19302
3/1/2016	11:17 AM	23.58	23.6	23.57	23.6	29679
3/1/2016	11:18 AM	23.57	23.59	23.57	23.58	10911
3/1/2016	11:19 AM	23.575	23.58	23.56	23.56	28699
3/1/2016	11:20 AM	23.54	23.58	23.525	23.575	79730
3/1/2016	11:21 AM	23.48	23.53	23.47	23.53	109111
3/1/2016	11:22 AM	23.51	23.53	23.48	23.48	47727
3/1/2016	11:23 AM	23.54	23.54	23.51	23.52	26107
3/1/2016	11:24 AM	23.44	23.54	23.42	23.54	166071
3/1/2016	11:25 AM	23.46	23.47	23.44	23.44	12663
3/1/2016	11:26 AM	23.44	23.46	23.43	23.46	41821
3/1/2016	11:27 AM	23.435	23.44	23.42	23.43	31107
3/1/2016	11:28 AM	23.44	23.44	23.43	23.44	22699
3/1/2016	11:29 AM	23.44	23.465	23.44	23.45	23377
3/1/2016	11:30 AM	23.45	23.47	23.43	23.44	50144
3/1/2016	11:31 AM	23.46	23.47	23.45	23.45	71662
3/1/2016	11:32 AM	23.45	23.47	23.449	23.45	34548
3/1/2016	11:33 AM	23.455	23.46	23.44	23.45	46259
3/1/2016	11:34 AM	23.47	23.47	23.45	23.45	48713
3/1/2016	11:35 AM	23.46	23.47	23.45	23.465	23736
3/1/2016	11:36 AM	23.41	23.45	23.41	23.45	91066
3/1/2016	11:37 AM	23.45	23.45	23.41	23.41	27798
3/1/2016	11:38 AM	23.46	23.47	23.44	23.449	34364
3/1/2016	11:39 AM	23.43	23.45	23.43	23.45	27232
3/1/2016	11:40 AM	23.41	23.43	23.39	23.43	40954
3/1/2016	11:41 AM	23.42	23.42	23.4	23.4	27089
3/1/2016	11:42 AM	23.45	23.45	23.42	23.43	20658
3/1/2016	11:43 AM	23.43	23.45	23.43	23.45	13959
3/1/2016	11:44 AM	23.44	23.44	23.425	23.43	32990
3/1/2016	11:45 AM	23.48	23.48	23.435	23.44	26031
3/1/2016	11:46 AM	23.46	23.48	23.45	23.48	38678
3/1/2016	11:47 AM	23.43	23.45	23.41	23.45	51196
3/1/2016	11:48 AM	23.48	23.49	23.43	23.43	18094
3/1/2016	11:49 AM	23.48	23.49	23.47	23.49	16732
3/1/2016	11:50 AM	23.46	23.49	23.46	23.49	43550
3/1/2016	11:51 AM	23.47	23.47	23.43	23.45	29992
3/1/2016	11:52 AM	23.43	23.47	23.43	23.47	20024
3/1/2016	11:53 AM	23.44	23.44	23.42	23.43	40342
3/1/2016	11:54 AM	23.43	23.445	23.43	23.44	22684
3/1/2016	11:55 AM	23.4	23.42	23.4	23.42	23066
3/1/2016	11:56 AM	23.44	23.44	23.39	23.4	35515
3/1/2016	11:57 AM	23.41	23.44	23.41	23.44	22600
3/1/2016	11:58 AM	23.44	23.44	23.41	23.42	5114
3/1/2016	11:59 AM	23.41	23.44	23.41	23.44	21674
3/1/2016	12:00 PM	23.38	23.4	23.37	23.4	21607
3/1/2016	12:01 PM	23.38	23.38	23.37	23.38	16230
3/1/2016	12:02 PM	23.38	23.395	23.38	23.38	16850
3/1/2016	12:03 PM	23.36	23.39	23.36	23.39	2850
3/1/2016	12:04 PM	23.33	23.37	23.33	23.35	101774
3/1/2016	12:05 PM	23.3	23.35	23.28	23.34	111497
3/1/2016	12:06 PM	23.31	23.325	23.3	23.3	60208
3/1/2016	12:07 PM	23.28	23.32	23.28	23.31	103211
3/1/2016	12:08 PM	23.28	23.3	23.27	23.28	70653
3/1/2016	12:09 PM	23.29	23.3	23.27	23.28	32605
3/1/2016	12:10 PM	23.3	23.31	23.28	23.3	60834
3/1/2016	12:11 PM	23.34	23.35	23.28	23.3	76135
3/1/2016	12:12 PM	23.37	23.37	23.34	23.34	54338
3/1/2016	12:13 PM	23.36	23.37	23.36	23.36	25810
3/1/2016	12:14 PM	23.38	23.38	23.36	23.37	26875
3/1/2016	12:15 PM	23.38	23.39	23.35	23.39	64006
3/1/2016	12:16 PM	23.4	23.4	23.37	23.38	14365
3/1/2016	12:17 PM	23.39	23.39	23.38	23.39	18014
3/1/2016	12:18 PM	23.385	23.395	23.38	23.39	23283
3/1/2016	12:19 PM	23.39	23.39	23.38	23.38	10602
3/1/2016	12:20 PM	23.39	23.41	23.38	23.39	44933
3/1/2016	12:21 PM	23.39	23.39	23.38	23.385	12140
3/1/2016	12:22 PM	23.38	23.395	23.38	23.395	35478
3/1/2016	12:23 PM	23.39	23.395	23.375	23.375	12194
3/1/2016	12:24 PM	23.4	23.4	23.38	23.385	40844
3/1/2016	12:25 PM	23.4	23.41	23.39	23.4	66711
3/1/2016	12:26 PM	23.39	23.405	23.38	23.405	16605
3/1/2016	12:27 PM	23.38	23.385	23.38	23.385	8600
3/1/2016	12:28 PM	23.39	23.39	23.37	23.385	17740
3/1/2016	12:29 PM	23.38	23.4	23.375	23.395	32572
3/1/2016	12:30 PM	23.37	23.38	23.37	23.375	20922
3/1/2016	12:31 PM	23.36	23.37	23.35	23.36	20102
3/1/2016	12:32 PM	23.39	23.39	23.36	23.36	29898
3/1/2016	12:33 PM	23.38	23.405	23.375	23.39	24713
3/1/2016	12:34 PM	23.37	23.4	23.37	23.39	20341
3/1/2016	12:35 PM	23.32	23.36	23.32	23.36	26841
3/1/2016	12:36 PM	23.32	23.32	23.32	23.32	14340
3/1/2016	12:37 PM	23.35	23.35	23.33	23.33	5152
3/1/2016	12:38 PM	23.34	23.37	23.34	23.35	11451
3/1/2016	12:39 PM	23.34	23.36	23.335	23.345	36673
3/1/2016	12:40 PM	23.355	23.355	23.34	23.34	6426
3/1/2016	12:41 PM	23.35	23.355	23.345	23.355	11079
3/1/2016	12:42 PM	23.36	23.38	23.355	23.355	13370
3/1/2016	12:43 PM	23.355	23.355	23.35	23.355	1500
3/1/2016	12:44 PM	23.32	23.35	23.32	23.35	17816
3/1/2016	12:45 PM	23.33	23.33	23.32	23.32	17943
3/1/2016	12:46 PM	23.315	23.35	23.315	23.335	21573
3/1/2016	12:47 PM	23.31	23.33	23.31	23.315	6900
3/1/2016	12:48 PM	23.31	23.315	23.29	23.315	17993
3/1/2016	12:49 PM	23.32	23.32	23.3	23.31	9421
3/1/2016	12:50 PM	23.35	23.35	23.32	23.32	12052
3/1/2016	12:51 PM	23.33	23.345	23.33	23.34	15767
3/1/2016	12:52 PM	23.33	23.335	23.32	23.32	21030
3/1/2016	12:53 PM	23.315	23.34	23.31	23.32	12534
3/1/2016	12:54 PM	23.3	23.315	23.285	23.31	21580
3/1/2016	12:55 PM	23.29	23.31	23.29	23.3	23687
3/1/2016	12:56 PM	23.3	23.32	23.29	23.29	12909
3/1/2016	12:57 PM	23.3	23.31	23.29	23.31	7804
3/1/2016	12:58 PM	23.29	23.305	23.29	23.3	6085
3/1/2016	12:59 PM	23.315	23.315	23.271	23.28	30835
3/1/2016	1:00 PM	23.27	23.31	23.26	23.31	52132
3/1/2016	1:01 PM	23.33	23.35	23.26	23.265	50857
3/1/2016	1:02 PM	23.35	23.35	23.32	23.33	14905
3/1/2016	1:03 PM	23.33	23.345	23.33	23.345	7164
3/1/2016	1:04 PM	23.31	23.31	23.31	23.31	8500
3/1/2016	1:05 PM	23.3	23.31	23.29	23.31	14153
3/1/2016	1:06 PM	23.29	23.31	23.29	23.3	29720
3/1/2016	1:07 PM	23.28	23.29	23.27	23.28	16868
3/1/2016	1:08 PM	23.24	23.27	23.23	23.27	65412
3/1/2016	1:09 PM	23.25	23.25	23.25	23.25	12924
3/1/2016	1:10 PM	23.26	23.26	23.245	23.245	15825
3/1/2016	1:11 PM	23.275	23.275	23.255	23.26	18899
3/1/2016	1:12 PM	23.26	23.29	23.255	23.29	22138
3/1/2016	1:13 PM	23.27	23.27	23.25	23.26	15055
3/1/2016	1:14 PM	23.21	23.26	23.21	23.26	56161
3/1/2016	1:15 PM	23.21	23.22	23.21	23.22	14326
3/1/2016	1:16 PM	23.24	23.24	23.2	23.2	16232
3/1/2016	1:17 PM	23.23	23.26	23.23	23.25	30555
3/1/2016	1:18 PM	23.23	23.235	23.23	23.23	6638
3/1/2016	1:19 PM	23.23	23.235	23.23	23.235	13400
3/1/2016	1:20 PM	23.23	23.24	23.225	23.24	15218
3/1/2016	1:21 PM	23.2	23.22	23.2	23.22	18060
3/1/2016	1:22 PM	23.205	23.215	23.2	23.2	6764
3/1/2016	1:23 PM	23.18	23.2	23.16	23.2	73303
3/1/2016	1:24 PM	23.2	23.2	23.17	23.19	38624
3/1/2016	1:25 PM	23.2	23.24	23.2	23.21	23628
3/1/2016	1:26 PM	23.16	23.2	23.16	23.2	26000
3/1/2016	1:27 PM	23.16	23.17	23.16	23.16	11400
3/1/2016	1:28 PM	23.16	23.18	23.16	23.16	20873
3/1/2016	1:29 PM	23.22	23.22	23.17	23.17	32023
3/1/2016	1:30 PM	23.19	23.21	23.19	23.21	23896
3/1/2016	1:31 PM	23.16	23.19	23.15	23.19	30623
3/1/2016	1:32 PM	23.16	23.16	23.15	23.16	22881
3/1/2016	1:33 PM	23.16	23.16	23.15	23.16	9535
3/1/2016	1:34 PM	23.19	23.19	23.16	23.17	7157
3/1/2016	1:35 PM	23.17	23.19	23.17	23.19	19332
3/1/2016	1:36 PM	23.19	23.209	23.16	23.17	54396
3/1/2016	1:37 PM	23.18	23.2	23.18	23.19	17447
3/1/2016	1:38 PM	23.16	23.18	23.16	23.18	10680
3/1/2016	1:39 PM	23.17	23.17	23.16	23.16	10970
3/1/2016	1:40 PM	23.16	23.17	23.16	23.17	7700
3/1/2016	1:41 PM	23.14	23.17	23.135	23.17	26987
3/1/2016	1:42 PM	23.16	23.16	23.145	23.145	16428
3/1/2016	1:43 PM	23.15	23.155	23.15	23.155	6501
3/1/2016	1:44 PM	23.11	23.15	23.11	23.15	37464
3/1/2016	1:45 PM	23.11	23.11	23.11	23.11	34467
3/1/2016	1:46 PM	23.11	23.16	23.11	23.11	61656
3/1/2016	1:47 PM	23.13	23.15	23.11	23.11	56342
3/1/2016	1:48 PM	23.13	23.13	23.125	23.13	24140
3/1/2016	1:49 PM	23.13	23.15	23.13	23.13	19394
3/1/2016	1:50 PM	23.14	23.14	23.13	23.13	6400
3/1/2016	1:51 PM	23.16	23.18	23.13	23.14	55606
3/1/2016	1:52 PM	23.23	23.235	23.16	23.16	42692
3/1/2016	1:53 PM	23.24	23.245	23.21	23.22	32417
3/1/2016	1:54 PM	23.2	23.24	23.2	23.23	36589
3/1/2016	1:55 PM	23.21	23.23	23.2	23.2	49774
3/1/2016	1:56 PM	23.23	23.25	23.21	23.21	37614
3/1/2016	1:57 PM	23.22	23.24	23.22	23.23	22583
3/1/2016	1:58 PM	23.2	23.21	23.2	23.21	38434
3/1/2016	1:59 PM	23.17	23.19	23.17	23.19	25573
3/1/2016	2:00 PM	23.13	23.165	23.13	23.165	33323
3/1/2016	2:01 PM	23.15	23.15	23.13	23.13	34320
3/1/2016	2:02 PM	23.14	23.15	23.13	23.15	20664
3/1/2016	2:03 PM	23.15	23.15	23.145	23.145	17034
3/1/2016	2:04 PM	23.15	23.16	23.15	23.16	7918
3/1/2016	2:05 PM	23.16	23.165	23.14	23.145	37351
3/1/2016	2:06 PM	23.14	23.16	23.135	23.16	15746
3/1/2016	2:07 PM	23.155	23.165	23.15	23.15	24176
3/1/2016	2:08 PM	23.16	23.16	23.13	23.16	39922
3/1/2016	2:09 PM	23.17	23.18	23.155	23.159	46635
3/1/2016	2:10 PM	23.15	23.16	23.15	23.16	9414
3/1/2016	2:11 PM	23.14	23.15	23.14	23.15	15386
3/1/2016	2:12 PM	23.16	23.16	23.15	23.15	14938
3/1/2016	2:13 PM	23.17	23.17	23.16	23.16	8656
3/1/2016	2:14 PM	23.195	23.195	23.17	23.17	46181
3/1/2016	2:15 PM	23.21	23.21	23.18	23.19	37072
3/1/2016	2:16 PM	23.2	23.21	23.19	23.21	29369
3/1/2016	2:17 PM	23.16	23.19	23.15	23.19	35170
3/1/2016	2:18 PM	23.19	23.19	23.15	23.16	24843
3/1/2016	2:19 PM	23.19	23.2	23.18	23.2	11500
3/1/2016	2:20 PM	23.19	23.2	23.18	23.195	9220
3/1/2016	2:21 PM	23.2	23.2	23.18	23.18	24028
3/1/2016	2:22 PM	23.195	23.22	23.195	23.205	26505
3/1/2016	2:23 PM	23.19	23.197	23.18	23.197	13412
3/1/2016	2:24 PM	23.185	23.19	23.18	23.19	8018
3/1/2016	2:25 PM	23.215	23.215	23.18	23.18	10877
3/1/2016	2:26 PM	23.22	23.24	23.215	23.215	28494
3/1/2016	2:27 PM	23.24	23.24	23.215	23.215	9948
3/1/2016	2:28 PM	23.27	23.27	23.22	23.23	50730
3/1/2016	2:29 PM	23.17	23.27	23.17	23.27	59281
3/1/2016	2:30 PM	23.18	23.19	23.175	23.175	20784
3/1/2016	2:31 PM	23.16	23.17	23.139	23.17	34561
3/1/2016	2:32 PM	23.15	23.15	23.14	23.15	26980
3/1/2016	2:33 PM	23.13	23.15	23.12	23.15	41178
3/1/2016	2:34 PM	23.115	23.13	23.115	23.13	2300
3/1/2016	2:35 PM	23.1	23.12	23.1	23.12	82247
3/1/2016	2:36 PM	23.13	23.13	23.09	23.1	29471
3/1/2016	2:37 PM	23.155	23.155	23.13	23.13	10904
3/1/2016	2:38 PM	23.13	23.19	23.13	23.16	76817
3/1/2016	2:39 PM	23.15	23.16	23.12	23.14	61252
3/1/2016	2:40 PM	23.14	23.14	23.14	23.14	15200
3/1/2016	2:41 PM	23.13	23.15	23.13	23.15	19500
3/1/2016	2:42 PM	23.12	23.13	23.12	23.13	2920
3/1/2016	2:43 PM	23.07	23.12	23.07	23.12	56488
3/1/2016	2:44 PM	23.05	23.07	23.05	23.065	30871
3/1/2016	2:45 PM	23.04	23.06	23.04	23.05	32184
3/1/2016	2:46 PM	23.03	23.045	23.02	23.045	65634
3/1/2016	2:47 PM	22.99	23.03	22.99	23.03	120686
3/1/2016	2:48 PM	23.04	23.04	22.99	22.99	45442
3/1/2016	2:49 PM	23.03	23.035	23.02	23.035	10897
3/1/2016	2:50 PM	23.05	23.07	23.035	23.035	35627
3/1/2016	2:51 PM	23.01	23.04	22.995	23.04	69372
3/1/2016	2:52 PM	23	23.01	22.99	23.01	23739
3/1/2016	2:53 PM	23.01	23.03	23	23	8656
3/1/2016	2:54 PM	23.01	23.03	23.01	23.02	35988
3/1/2016	2:55 PM	23	23.01	23	23.01	11992
3/1/2016	2:56 PM	22.97	23	22.96	23	66039
3/1/2016	2:57 PM	22.96	22.98	22.95	22.96	26021
3/1/2016	2:58 PM	22.95	22.96	22.95	22.96	28321
3/1/2016	2:59 PM	22.94	22.96	22.93	22.95	19807
3/1/2016	3:00 PM	22.88	22.93	22.88	22.93	76130
3/1/2016	3:01 PM	22.92	22.92	22.88	22.88	33747
3/1/2016	3:02 PM	22.91	22.92	22.9	22.92	41618
3/1/2016	3:03 PM	22.91	22.93	22.91	22.91	70653
3/1/2016	3:04 PM	22.94	22.96	22.915	22.92	62663
3/1/2016	3:05 PM	22.91	22.945	22.91	22.94	23079
3/1/2016	3:06 PM	22.89	22.92	22.89	22.905	63703
3/1/2016	3:07 PM	22.89	22.91	22.88	22.88	58809
3/1/2016	3:08 PM	22.9	22.9	22.89	22.89	6500
3/1/2016	3:09 PM	22.87	22.9	22.87	22.9	15646
3/1/2016	3:10 PM	22.85	22.87	22.835	22.87	54907
3/1/2016	3:11 PM	22.86	22.87	22.85	22.855	41124
3/1/2016	3:12 PM	22.89	22.89	22.85	22.86	34411
3/1/2016	3:13 PM	22.91	22.91	22.89	22.89	44777
3/1/2016	3:14 PM	22.89	22.91	22.89	22.91	39660
3/1/2016	3:15 PM	22.915	22.915	22.9	22.9	10192
3/1/2016	3:16 PM	22.91	22.92	22.9	22.91	62178
3/1/2016	3:17 PM	22.885	22.91	22.885	22.91	25615
3/1/2016	3:18 PM	22.865	22.89	22.86	22.89	50764
3/1/2016	3:19 PM	22.88	22.89	22.87	22.87	17075
3/1/2016	3:20 PM	22.88	22.89	22.88	22.885	13568
3/1/2016	3:21 PM	22.9	22.905	22.88	22.88	75427
3/1/2016	3:22 PM	22.9	22.9	22.88	22.89	60287
3/1/2016	3:23 PM	22.87	22.91	22.87	22.9	70681
3/1/2016	3:24 PM	22.875	22.88	22.86	22.875	29557
3/1/2016	3:25 PM	22.865	22.875	22.86	22.875	42540
3/1/2016	3:26 PM	22.88	22.88	22.865	22.87	8865
3/1/2016	3:27 PM	22.9	22.91	22.88	22.89	28128
3/1/2016	3:28 PM	22.88	22.9	22.87	22.9	51518
3/1/2016	3:29 PM	22.905	22.905	22.88	22.885	25237
3/1/2016	3:30 PM	22.895	22.9	22.885	22.9	24162
3/1/2016	3:31 PM	22.945	22.95	22.9	22.9	23569
3/1/2016	3:32 PM	22.91	22.94	22.89	22.94	72954
3/1/2016	3:33 PM	22.91	22.92	22.895	22.905	27526
3/1/2016	3:34 PM	22.89	22.915	22.88	22.91	54698
3/1/2016	3:35 PM	22.86	22.885	22.86	22.885	45205
3/1/2016	3:36 PM	22.87	22.87	22.84	22.85	57973
3/1/2016	3:37 PM	22.86	22.87	22.85	22.865	29324
3/1/2016	3:38 PM	22.86	22.86	22.845	22.855	8700
3/1/2016	3:39 PM	22.865	22.865	22.86	22.86	24900
3/1/2016	3:40 PM	22.9	22.9	22.87	22.87	26586
3/1/2016	3:41 PM	22.93	22.93	22.9	22.905	25544
3/1/2016	3:42 PM	22.95	22.96	22.93	22.93	60212
3/1/2016	3:43 PM	22.9	22.94	22.9	22.94	38937
3/1/2016	3:44 PM	22.9	22.9	22.88	22.9	31776
3/1/2016	3:45 PM	22.9	22.9	22.885	22.895	31337
3/1/2016	3:46 PM	22.89	22.91	22.89	22.9	27240
3/1/2016	3:47 PM	22.87	22.88	22.87	22.88	17941
3/1/2016	3:48 PM	22.88	22.88	22.87	22.87	17846
3/1/2016	3:49 PM	22.89	22.9	22.87	22.875	30608
3/1/2016	3:50 PM	22.85	22.89	22.84	22.89	114717
3/1/2016	3:51 PM	22.85	22.855	22.84	22.85	12231
3/1/2016	3:52 PM	22.84	22.85	22.83	22.85	30062
3/1/2016	3:53 PM	22.82	22.84	22.82	22.84	8774
3/1/2016	3:54 PM	22.83	22.83	22.82	22.83	46308
3/1/2016	3:55 PM	22.835	22.85	22.81	22.83	84635
3/1/2016	3:56 PM	22.84	22.9	22.83	22.835	102578
3/1/2016	3:57 PM	22.84	22.86	22.835	22.85	100023
3/1/2016	3:58 PM	22.79	22.84	22.79	22.84	189900
3/1/2016	3:59 PM	22.78	22.8	22.77	22.8	219518
3/1/2016	4:00 PM	22.7	22.78	22.7	22.78	495179
3/2/2016	9:31 AM	22.85	22.92	22.81	22.81	169015
3/2/2016	9:32 AM	22.84	22.88	22.79	22.86	207418
3/2/2016	9:33 AM	22.87	22.88	22.785	22.85	195525
3/2/2016	9:34 AM	22.84	22.87	22.805	22.86	141685
3/2/2016	9:35 AM	22.885	22.885	22.8	22.835	80785
3/2/2016	9:36 AM	22.83	22.89	22.825	22.89	108835
3/2/2016	9:37 AM	22.81	22.85	22.8	22.83	80297
3/2/2016	9:38 AM	22.81	22.81	22.76	22.8	82034
3/2/2016	9:39 AM	22.87	22.88	22.785	22.815	99905
3/2/2016	9:40 AM	22.82	22.865	22.815	22.865	57703
3/2/2016	9:41 AM	22.8	22.87	22.79	22.815	94891
3/2/2016	9:42 AM	22.84	22.84	22.79	22.805	59628
3/2/2016	9:43 AM	22.83	22.85	22.83	22.84	34833
3/2/2016	9:44 AM	22.81	22.84	22.81	22.825	31255
3/2/2016	9:45 AM	22.795	22.83	22.78	22.81	68293
3/2/2016	9:46 AM	22.76	22.81	22.76	22.8	65803
3/2/2016	9:47 AM	22.79	22.82	22.76	22.76	99665
3/2/2016	9:48 AM	22.75	22.79	22.74	22.78	81790
3/2/2016	9:49 AM	22.76	22.78	22.74	22.75	110516
3/2/2016	9:50 AM	22.8	22.805	22.76	22.77	44492
3/2/2016	9:51 AM	22.84	22.84	22.8	22.8	35018
3/2/2016	9:52 AM	22.93	22.93	22.85	22.85	58833
3/2/2016	9:53 AM	22.93	22.97	22.91	22.93	104743
3/2/2016	9:54 AM	22.97	22.99	22.9	22.93	90803
3/2/2016	9:55 AM	23.05	23.05	22.97	22.97	63109
3/2/2016	9:56 AM	23.06	23.06	23	23.04	85004
3/2/2016	9:57 AM	23.03	23.08	23.02	23.06	66371
3/2/2016	9:58 AM	23	23.04	23	23.03	55635
3/2/2016	9:59 AM	22.97	23.035	22.97	23	72695
3/2/2016	10:00 AM	22.965	22.98	22.93	22.975	45762
3/2/2016	10:01 AM	22.98	23.015	22.97	22.97	51796
3/2/2016	10:02 AM	22.9	22.98	22.89	22.975	43525
3/2/2016	10:03 AM	22.93	22.94	22.9	22.9	35133
3/2/2016	10:04 AM	22.98	22.98	22.92	22.93	42169
3/2/2016	10:05 AM	22.98	22.99	22.97	22.98	42208
3/2/2016	10:06 AM	22.94	22.975	22.93	22.975	39378
3/2/2016	10:07 AM	22.835	22.93	22.83	22.93	60211
3/2/2016	10:08 AM	22.84	22.85	22.82	22.84	35486
3/2/2016	10:09 AM	22.8	22.85	22.78	22.84	51254
3/2/2016	10:10 AM	22.8	22.81	22.79	22.79	32904
3/2/2016	10:11 AM	22.79	22.8	22.78	22.79	28572
3/2/2016	10:12 AM	22.7	22.79	22.69	22.79	62977
3/2/2016	10:13 AM	22.69	22.72	22.68	22.71	32279
3/2/2016	10:14 AM	22.68	22.72	22.67	22.69	37682
3/2/2016	10:15 AM	22.63	22.68	22.62	22.68	86934
3/2/2016	10:16 AM	22.575	22.63	22.57	22.63	69751
3/2/2016	10:17 AM	22.59	22.6	22.57	22.58	61259
3/2/2016	10:18 AM	22.56	22.59	22.56	22.59	112060
3/2/2016	10:19 AM	22.68	22.68	22.56	22.56	92380
3/2/2016	10:20 AM	22.66	22.68	22.655	22.68	56269
3/2/2016	10:21 AM	22.725	22.73	22.66	22.66	24802
3/2/2016	10:22 AM	22.755	22.755	22.71	22.73	36316
3/2/2016	10:23 AM	22.735	22.75	22.7	22.75	27136
3/2/2016	10:24 AM	22.74	22.74	22.69	22.74	41083
3/2/2016	10:25 AM	22.71	22.74	22.69	22.74	56467
3/2/2016	10:26 AM	22.73	22.75	22.71	22.72	43839
3/2/2016	10:27 AM	22.71	22.73	22.69	22.73	33214
3/2/2016	10:28 AM	22.67	22.7	22.66	22.7	63677
3/2/2016	10:29 AM	22.685	22.685	22.65	22.66	32902
3/2/2016	10:30 AM	22.77	22.77	22.67	22.68	71742
3/2/2016	10:31 AM	22.88	22.94	22.76	22.76	184774
3/2/2016	10:32 AM	23	23	22.88	22.88	82833
3/2/2016	10:33 AM	22.96	23.06	22.96	23	136610
3/2/2016	10:34 AM	22.96	22.98	22.93	22.96	97045
3/2/2016	10:35 AM	22.93	22.96	22.9	22.96	87749
3/2/2016	10:36 AM	22.93	22.96	22.9	22.94	70491
3/2/2016	10:37 AM	22.97	22.985	22.88	22.92	51083
3/2/2016	10:38 AM	23.04	23.04	22.96	22.97	45612
3/2/2016	10:39 AM	23.04	23.06	23	23.05	98182
3/2/2016	10:40 AM	23.08	23.08	23.04	23.04	32832
3/2/2016	10:41 AM	23.05	23.1	23.04	23.09	50436
3/2/2016	10:42 AM	23.12	23.12	23.05	23.05	44390
3/2/2016	10:43 AM	23.12	23.15	23.1	23.125	46068
3/2/2016	10:44 AM	23.1	23.12	23.06	23.12	104191
3/2/2016	10:45 AM	23.03	23.095	23	23.095	67242
3/2/2016	10:46 AM	22.945	23.04	22.945	23.04	25689
3/2/2016	10:47 AM	22.98	22.99	22.94	22.94	50192
3/2/2016	10:48 AM	22.97	22.99	22.935	22.985	29441
3/2/2016	10:49 AM	22.96	22.98	22.94	22.97	34067
3/2/2016	10:50 AM	22.925	22.97	22.91	22.95	25164
3/2/2016	10:51 AM	22.95	22.955	22.925	22.925	14030
3/2/2016	10:52 AM	22.95	23	22.95	22.955	28059
3/2/2016	10:53 AM	22.91	22.95	22.9	22.95	24316
3/2/2016	10:54 AM	22.89	22.93	22.89	22.91	31013
3/2/2016	10:55 AM	22.88	22.9	22.87	22.89	22948
3/2/2016	10:56 AM	22.77	22.87	22.76	22.87	54527
3/2/2016	10:57 AM	22.82	22.83	22.78	22.78	22223
3/2/2016	10:58 AM	22.69	22.82	22.68	22.82	87606
3/2/2016	10:59 AM	22.68	22.71	22.68	22.7	29026
3/2/2016	11:00 AM	22.65	22.68	22.61	22.68	110541
3/2/2016	11:01 AM	22.69	22.69	22.64	22.64	52296
3/2/2016	11:02 AM	22.62	22.69	22.61	22.69	50219
3/2/2016	11:03 AM	22.63	22.66	22.62	22.62	41694
3/2/2016	11:04 AM	22.55	22.63	22.53	22.63	135734
3/2/2016	11:05 AM	22.56	22.57	22.54	22.54	77614
3/2/2016	11:06 AM	22.525	22.57	22.52	22.56	52862
3/2/2016	11:07 AM	22.49	22.52	22.48	22.52	61045
3/2/2016	11:08 AM	22.54	22.55	22.49	22.49	30231
3/2/2016	11:09 AM	22.53	22.54	22.53	22.54	11726
3/2/2016	11:10 AM	22.55	22.56	22.53	22.53	22991
3/2/2016	11:11 AM	22.49	22.54	22.485	22.54	27140
3/2/2016	11:12 AM	22.53	22.545	22.49	22.49	30266
3/2/2016	11:13 AM	22.52	22.55	22.5	22.525	30184
3/2/2016	11:14 AM	22.56	22.56	22.525	22.525	17731
3/2/2016	11:15 AM	22.55	22.57	22.54	22.565	40263
3/2/2016	11:16 AM	22.56	22.58	22.55	22.55	37452
3/2/2016	11:17 AM	22.59	22.62	22.57	22.57	37142
3/2/2016	11:18 AM	22.64	22.67	22.585	22.6	29529
3/2/2016	11:19 AM	22.65	22.665	22.64	22.645	28518
3/2/2016	11:20 AM	22.67	22.68	22.63	22.66	26472
3/2/2016	11:21 AM	22.69	22.69	22.64	22.67	42776
3/2/2016	11:22 AM	22.7	22.705	22.675	22.68	28228
3/2/2016	11:23 AM	22.7	22.73	22.7	22.7	30756
3/2/2016	11:24 AM	22.675	22.71	22.665	22.695	41888
3/2/2016	11:25 AM	22.65	22.68	22.65	22.67	26288
3/2/2016	11:26 AM	22.685	22.7	22.65	22.65	30343
3/2/2016	11:27 AM	22.64	22.69	22.625	22.69	18204
3/2/2016	11:28 AM	22.68	22.69	22.645	22.645	21096
3/2/2016	11:29 AM	22.64	22.67	22.61	22.67	15586
3/2/2016	11:30 AM	22.62	22.64	22.62	22.64	9700
3/2/2016	11:31 AM	22.56	22.61	22.55	22.61	40169
3/2/2016	11:32 AM	22.53	22.59	22.525	22.56	30620
3/2/2016	11:33 AM	22.63	22.63	22.52	22.53	32507
3/2/2016	11:34 AM	22.68	22.69	22.59	22.63	33172
3/2/2016	11:35 AM	22.65	22.67	22.62	22.67	34196
3/2/2016	11:36 AM	22.69	22.71	22.65	22.65	15118
3/2/2016	11:37 AM	22.705	22.72	22.7	22.7	11312
3/2/2016	11:38 AM	22.74	22.75	22.71	22.71	37496
3/2/2016	11:39 AM	22.74	22.745	22.68	22.745	36339
3/2/2016	11:40 AM	22.69	22.73	22.67	22.73	11345
3/2/2016	11:41 AM	22.69	22.72	22.69	22.7	20201
3/2/2016	11:42 AM	22.7	22.7	22.68	22.69	31908
3/2/2016	11:43 AM	22.71	22.715	22.68	22.695	16250
3/2/2016	11:44 AM	22.73	22.74	22.69	22.71	23293
3/2/2016	11:45 AM	22.69	22.74	22.69	22.73	24195
3/2/2016	11:46 AM	22.74	22.74	22.675	22.68	22840
3/2/2016	11:47 AM	22.785	22.8	22.74	22.74	20182
3/2/2016	11:48 AM	22.78	22.8	22.78	22.79	21741
3/2/2016	11:49 AM	22.76	22.81	22.76	22.79	18512
3/2/2016	11:50 AM	22.755	22.755	22.74	22.755	20559
3/2/2016	11:51 AM	22.745	22.78	22.745	22.77	23462
3/2/2016	11:52 AM	22.75	22.76	22.74	22.75	23740
3/2/2016	11:53 AM	22.805	22.81	22.77	22.77	21934
3/2/2016	11:54 AM	22.77	22.8	22.755	22.8	23208
3/2/2016	11:55 AM	22.84	22.84	22.77	22.77	17232
3/2/2016	11:56 AM	22.82	22.845	22.81	22.83	91394
3/2/2016	11:57 AM	22.84	22.85	22.81	22.81	45677
3/2/2016	11:58 AM	22.88	22.88	22.82	22.84	49690
3/2/2016	11:59 AM	22.91	22.93	22.87	22.89	78106
3/2/2016	12:00 PM	22.92	22.945	22.92	22.92	49423
3/2/2016	12:01 PM	22.94	22.96	22.93	22.93	41371
3/2/2016	12:02 PM	22.91	22.94	22.89	22.93	20260
3/2/2016	12:03 PM	22.92	22.93	22.89	22.9	26742
3/2/2016	12:04 PM	22.92	22.94	22.91	22.92	27238
3/2/2016	12:05 PM	22.96	22.98	22.93	22.93	22011
3/2/2016	12:06 PM	22.94	23	22.94	22.965	51156
3/2/2016	12:07 PM	23	23	22.94	22.94	26436
3/2/2016	12:08 PM	22.95	23	22.94	23	40184
3/2/2016	12:09 PM	22.91	22.95	22.9	22.95	21656
3/2/2016	12:10 PM	22.93	22.94	22.91	22.91	30643
3/2/2016	12:11 PM	22.92	22.94	22.91	22.94	18646
3/2/2016	12:12 PM	22.92	22.93	22.91	22.915	20765
3/2/2016	12:13 PM	22.84	22.93	22.81	22.92	48955
3/2/2016	12:14 PM	22.81	22.84	22.81	22.84	16982
3/2/2016	12:15 PM	22.82	22.825	22.8	22.8	15613
3/2/2016	12:16 PM	22.77	22.82	22.765	22.82	31310
3/2/2016	12:17 PM	22.8	22.81	22.75	22.76	27128
3/2/2016	12:18 PM	22.83	22.83	22.8	22.81	8449
3/2/2016	12:19 PM	22.81	22.86	22.78	22.84	51697
3/2/2016	12:20 PM	22.81	22.815	22.79	22.81	18811
3/2/2016	12:21 PM	22.79	22.8	22.79	22.8	8552
3/2/2016	12:22 PM	22.75	22.78	22.745	22.78	9099
3/2/2016	12:23 PM	22.81	22.81	22.74	22.74	31731
3/2/2016	12:24 PM	22.8	22.81	22.78	22.81	19303
3/2/2016	12:25 PM	22.85	22.86	22.8	22.8	24555
3/2/2016	12:26 PM	22.83	22.87	22.83	22.85	16014
3/2/2016	12:27 PM	22.855	22.86	22.82	22.82	21520
3/2/2016	12:28 PM	22.875	22.88	22.835	22.86	23196
3/2/2016	12:29 PM	22.88	22.91	22.88	22.88	19136
3/2/2016	12:30 PM	22.88	22.88	22.85	22.87	26724
3/2/2016	12:31 PM	22.93	22.93	22.87	22.88	19440
3/2/2016	12:32 PM	22.91	22.92	22.895	22.92	19743
3/2/2016	12:33 PM	22.9	22.92	22.865	22.905	22418
3/2/2016	12:34 PM	22.88	22.9	22.88	22.9	11956
3/2/2016	12:35 PM	22.885	22.885	22.87	22.875	5900
3/2/2016	12:36 PM	22.87	22.895	22.87	22.885	7217
3/2/2016	12:37 PM	22.82	22.87	22.82	22.87	24326
3/2/2016	12:38 PM	22.77	22.82	22.77	22.815	17640
3/2/2016	12:39 PM	22.765	22.78	22.75	22.78	15433
3/2/2016	12:40 PM	22.78	22.785	22.76	22.76	13701
3/2/2016	12:41 PM	22.76	22.78	22.76	22.78	4830
3/2/2016	12:42 PM	22.72	22.76	22.705	22.76	24791
3/2/2016	12:43 PM	22.71	22.72	22.71	22.71	34064
3/2/2016	12:44 PM	22.69	22.71	22.685	22.71	13426
3/2/2016	12:45 PM	22.7	22.71	22.653	22.68	26432
3/2/2016	12:46 PM	22.69	22.69	22.68	22.69	9142
3/2/2016	12:47 PM	22.7	22.7	22.68	22.68	6032
3/2/2016	12:48 PM	22.64	22.72	22.64	22.71	40376
3/2/2016	12:49 PM	22.64	22.65	22.61	22.63	18827
3/2/2016	12:50 PM	22.65	22.66	22.64	22.64	18581
3/2/2016	12:51 PM	22.66	22.66	22.63	22.64	12571
3/2/2016	12:52 PM	22.72	22.72	22.65	22.66	17615
3/2/2016	12:53 PM	22.69	22.71	22.67	22.71	25876
3/2/2016	12:54 PM	22.68	22.71	22.68	22.69	13697
3/2/2016	12:55 PM	22.68	22.69	22.66	22.68	19556
3/2/2016	12:56 PM	22.69	22.705	22.68	22.68	14088
3/2/2016	12:57 PM	22.65	22.69	22.65	22.69	14429
3/2/2016	12:58 PM	22.69	22.69	22.645	22.65	11826
3/2/2016	12:59 PM	22.68	22.7	22.68	22.7	7876
3/2/2016	1:00 PM	22.64	22.67	22.63	22.67	18588
3/2/2016	1:01 PM	22.65	22.65	22.61	22.63	18150
3/2/2016	1:02 PM	22.61	22.65	22.605	22.65	10436
3/2/2016	1:03 PM	22.59	22.61	22.58	22.61	9180
3/2/2016	1:04 PM	22.63	22.65	22.59	22.59	14820
3/2/2016	1:05 PM	22.64	22.65	22.62	22.63	16300
3/2/2016	1:06 PM	22.64	22.64	22.6	22.64	12130
3/2/2016	1:07 PM	22.605	22.63	22.6	22.63	5470
3/2/2016	1:08 PM	22.62	22.63	22.61	22.61	10718
3/2/2016	1:09 PM	22.61	22.62	22.59	22.62	16760
3/2/2016	1:10 PM	22.59	22.605	22.59	22.605	6772
3/2/2016	1:11 PM	22.61	22.62	22.58	22.59	21369
3/2/2016	1:12 PM	22.62	22.63	22.61	22.61	11223
3/2/2016	1:13 PM	22.64	22.655	22.61	22.61	17190
3/2/2016	1:14 PM	22.63	22.65	22.595	22.64	30553
3/2/2016	1:15 PM	22.6	22.63	22.595	22.63	25055
3/2/2016	1:16 PM	22.61	22.61	22.59	22.6	13468
3/2/2016	1:17 PM	22.62	22.62	22.61	22.61	33605
3/2/2016	1:18 PM	22.62	22.63	22.62	22.62	12965
3/2/2016	1:19 PM	22.62	22.62	22.61	22.61	24259
3/2/2016	1:20 PM	22.62	22.63	22.62	22.62	50351
3/2/2016	1:21 PM	22.65	22.66	22.63	22.63	39807
3/2/2016	1:22 PM	22.66	22.66	22.65	22.66	16600
3/2/2016	1:23 PM	22.64	22.66	22.64	22.66	17000
3/2/2016	1:24 PM	22.7	22.71	22.63	22.63	36180
3/2/2016	1:25 PM	22.64	22.67	22.63	22.67	8990
3/2/2016	1:26 PM	22.59	22.63	22.59	22.63	11796
3/2/2016	1:27 PM	22.6	22.61	22.58	22.59	30206
3/2/2016	1:28 PM	22.59	22.61	22.575	22.6	23764
3/2/2016	1:29 PM	22.58	22.59	22.57	22.59	23115
3/2/2016	1:30 PM	22.59	22.59	22.57	22.59	14911
3/2/2016	1:31 PM	22.62	22.63	22.59	22.595	13059
3/2/2016	1:32 PM	22.61	22.62	22.59	22.62	8174
3/2/2016	1:33 PM	22.64	22.64	22.61	22.61	20714
3/2/2016	1:34 PM	22.61	22.64	22.61	22.63	12480
3/2/2016	1:35 PM	22.63	22.63	22.61	22.62	21203
3/2/2016	1:36 PM	22.65	22.65	22.63	22.64	21511
3/2/2016	1:37 PM	22.63	22.66	22.62	22.65	15674
3/2/2016	1:38 PM	22.63	22.63	22.61	22.63	12423
3/2/2016	1:39 PM	22.63	22.64	22.62	22.63	25066
3/2/2016	1:40 PM	22.64	22.65	22.61	22.625	47466
3/2/2016	1:41 PM	22.6	22.63	22.6	22.63	27039
3/2/2016	1:42 PM	22.59	22.62	22.58	22.6	18372
3/2/2016	1:43 PM	22.58	22.6	22.57	22.59	55239
3/2/2016	1:44 PM	22.52	22.585	22.52	22.585	45787
3/2/2016	1:45 PM	22.52	22.53	22.5	22.515	22724
3/2/2016	1:46 PM	22.56	22.56	22.53	22.53	8772
3/2/2016	1:47 PM	22.55	22.56	22.55	22.56	10300
3/2/2016	1:48 PM	22.53	22.55	22.52	22.55	7136
3/2/2016	1:49 PM	22.54	22.54	22.52	22.535	32892
3/2/2016	1:50 PM	22.56	22.56	22.54	22.55	6800
3/2/2016	1:51 PM	22.56	22.57	22.56	22.56	14707
3/2/2016	1:52 PM	22.58	22.58	22.57	22.57	5905
3/2/2016	1:53 PM	22.605	22.605	22.59	22.59	5200
3/2/2016	1:54 PM	22.56	22.6	22.56	22.6	26591
3/2/2016	1:55 PM	22.52	22.56	22.51	22.56	30856
3/2/2016	1:56 PM	22.52	22.52	22.5	22.515	32421
3/2/2016	1:57 PM	22.57	22.57	22.525	22.53	9032
3/2/2016	1:58 PM	22.59	22.61	22.57	22.57	41360
3/2/2016	1:59 PM	22.63	22.63	22.58	22.59	19101
3/2/2016	2:00 PM	22.66	22.67	22.63	22.63	24554
3/2/2016	2:01 PM	22.64	22.66	22.64	22.66	12536
3/2/2016	2:02 PM	22.65	22.65	22.65	22.65	13872
3/2/2016	2:03 PM	22.67	22.69	22.64	22.64	18490
3/2/2016	2:04 PM	22.66	22.67	22.65	22.67	9400
3/2/2016	2:05 PM	22.64	22.67	22.64	22.66	5671
3/2/2016	2:06 PM	22.66	22.66	22.64	22.64	7370
3/2/2016	2:07 PM	22.66	22.67	22.63	22.65	23436
3/2/2016	2:08 PM	22.72	22.72	22.66	22.66	26456
3/2/2016	2:09 PM	22.78	22.79	22.725	22.73	44189
3/2/2016	2:10 PM	22.77	22.82	22.77	22.79	26323
3/2/2016	2:11 PM	22.82	22.87	22.78	22.78	40305
3/2/2016	2:12 PM	22.825	22.855	22.815	22.82	28492
3/2/2016	2:13 PM	22.83	22.875	22.83	22.83	24830
3/2/2016	2:14 PM	22.75	22.84	22.75	22.83	94795
3/2/2016	2:15 PM	22.79	22.8	22.75	22.75	19031
3/2/2016	2:16 PM	22.76	22.8	22.75	22.8	29515
3/2/2016	2:17 PM	22.75	22.76	22.75	22.75	18838
3/2/2016	2:18 PM	22.73	22.75	22.71	22.75	11200
3/2/2016	2:19 PM	22.78	22.78	22.72	22.73	23881
3/2/2016	2:20 PM	22.765	22.78	22.76	22.78	16690
3/2/2016	2:21 PM	22.78	22.78	22.76	22.77	19545
3/2/2016	2:22 PM	22.75	22.81	22.75	22.78	30507
3/2/2016	2:23 PM	22.69	22.75	22.69	22.74	27922
3/2/2016	2:24 PM	22.69	22.7	22.68	22.68	32690
3/2/2016	2:25 PM	22.67	22.7	22.67	22.69	22164
3/2/2016	2:26 PM	22.66	22.67	22.65	22.67	29887
3/2/2016	2:27 PM	22.62	22.65	22.61	22.65	33092
3/2/2016	2:28 PM	22.61	22.64	22.61	22.62	24592
3/2/2016	2:29 PM	22.63	22.63	22.57	22.605	43127
3/2/2016	2:30 PM	22.62	22.64	22.61	22.63	14127
3/2/2016	2:31 PM	22.615	22.63	22.615	22.62	8180
3/2/2016	2:32 PM	22.595	22.61	22.59	22.61	14300
3/2/2016	2:33 PM	22.63	22.63	22.575	22.6	37042
3/2/2016	2:34 PM	22.59	22.63	22.59	22.63	15643
3/2/2016	2:35 PM	22.59	22.6	22.58	22.59	6868
3/2/2016	2:36 PM	22.55	22.59	22.55	22.59	30883
3/2/2016	2:37 PM	22.55	22.56	22.545	22.55	7723
3/2/2016	2:38 PM	22.6	22.61	22.55	22.555	16548
3/2/2016	2:39 PM	22.55	22.6	22.55	22.6	25940
3/2/2016	2:40 PM	22.56	22.56	22.54	22.55	22182
3/2/2016	2:41 PM	22.5	22.56	22.5	22.56	40950
3/2/2016	2:42 PM	22.51	22.52	22.49	22.495	38379
3/2/2016	2:43 PM	22.51	22.52	22.495	22.51	10520
3/2/2016	2:44 PM	22.54	22.55	22.495	22.5	16059
3/2/2016	2:45 PM	22.53	22.54	22.525	22.53	13978
3/2/2016	2:46 PM	22.57	22.58	22.52	22.52	24835
3/2/2016	2:47 PM	22.57	22.57	22.57	22.57	5300
3/2/2016	2:48 PM	22.56	22.57	22.55	22.56	28183
3/2/2016	2:49 PM	22.56	22.56	22.55	22.55	6260
3/2/2016	2:50 PM	22.55	22.565	22.55	22.56	7215
3/2/2016	2:51 PM	22.54	22.545	22.51	22.545	28486
3/2/2016	2:52 PM	22.52	22.53	22.5	22.53	11979
3/2/2016	2:53 PM	22.47	22.53	22.46	22.53	65086
3/2/2016	2:54 PM	22.46	22.465	22.44	22.465	61553
3/2/2016	2:55 PM	22.52	22.52	22.46	22.46	17639
3/2/2016	2:56 PM	22.52	22.52	22.49	22.52	22701
3/2/2016	2:57 PM	22.53	22.54	22.52	22.53	12507
3/2/2016	2:58 PM	22.54	22.54	22.5	22.52	11525
3/2/2016	2:59 PM	22.52	22.54	22.52	22.53	8570
3/2/2016	3:00 PM	22.53	22.53	22.51	22.52	8666
3/2/2016	3:01 PM	22.58	22.58	22.52	22.53	24777
3/2/2016	3:02 PM	22.58	22.58	22.57	22.58	26788
3/2/2016	3:03 PM	22.61	22.63	22.58	22.585	22536
3/2/2016	3:04 PM	22.6	22.6	22.59	22.6	20760
3/2/2016	3:05 PM	22.62	22.63	22.6	22.6	26714
3/2/2016	3:06 PM	22.64	22.665	22.61	22.62	33975
3/2/2016	3:07 PM	22.61	22.65	22.6	22.65	14942
3/2/2016	3:08 PM	22.64	22.645	22.62	22.62	25450
3/2/2016	3:09 PM	22.64	22.66	22.64	22.65	21332
3/2/2016	3:10 PM	22.605	22.63	22.6	22.63	24609
3/2/2016	3:11 PM	22.57	22.6	22.55	22.6	23325
3/2/2016	3:12 PM	22.5	22.56	22.495	22.56	39391
3/2/2016	3:13 PM	22.505	22.52	22.49	22.49	45393
3/2/2016	3:14 PM	22.46	22.51	22.46	22.51	14224
3/2/2016	3:15 PM	22.45	22.46	22.45	22.46	39490
3/2/2016	3:16 PM	22.47	22.49	22.44	22.45	27410
3/2/2016	3:17 PM	22.46	22.505	22.45	22.47	75922
3/2/2016	3:18 PM	22.42	22.47	22.42	22.46	16100
3/2/2016	3:19 PM	22.47	22.47	22.43	22.43	18897
3/2/2016	3:20 PM	22.5	22.51	22.47	22.47	30950
3/2/2016	3:21 PM	22.47	22.49	22.46	22.49	28100
3/2/2016	3:22 PM	22.43	22.47	22.43	22.47	31666
3/2/2016	3:23 PM	22.42	22.45	22.41	22.42	99860
3/2/2016	3:24 PM	22.38	22.42	22.37	22.41	65644
3/2/2016	3:25 PM	22.42	22.44	22.38	22.38	28410
3/2/2016	3:26 PM	22.42	22.44	22.4	22.41	13365
3/2/2016	3:27 PM	22.48	22.51	22.42	22.42	53388
3/2/2016	3:28 PM	22.49	22.49	22.46	22.47	11624
3/2/2016	3:29 PM	22.49	22.5	22.49	22.49	7111
3/2/2016	3:30 PM	22.48	22.48	22.455	22.47	15480
3/2/2016	3:31 PM	22.55	22.56	22.46	22.47	55343
3/2/2016	3:32 PM	22.47	22.55	22.47	22.55	13747
3/2/2016	3:33 PM	22.48	22.49	22.45	22.46	35772
3/2/2016	3:34 PM	22.48	22.48	22.45	22.47	35565
3/2/2016	3:35 PM	22.45	22.47	22.44	22.47	18430
3/2/2016	3:36 PM	22.45	22.49	22.43	22.45	33764
3/2/2016	3:37 PM	22.48	22.49	22.45	22.45	16998
3/2/2016	3:38 PM	22.48	22.5	22.47	22.48	20089
3/2/2016	3:39 PM	22.52	22.52	22.48	22.48	12973
3/2/2016	3:40 PM	22.5	22.515	22.48	22.515	26054
3/2/2016	3:41 PM	22.47	22.5	22.46	22.5	26072
3/2/2016	3:42 PM	22.47	22.49	22.43	22.46	39709
3/2/2016	3:43 PM	22.43	22.48	22.43	22.47	18336
3/2/2016	3:44 PM	22.43	22.43	22.41	22.42	23046
3/2/2016	3:45 PM	22.41	22.44	22.41	22.43	28681
3/2/2016	3:46 PM	22.44	22.44	22.4	22.41	41247
3/2/2016	3:47 PM	22.4	22.44	22.4	22.44	18268
3/2/2016	3:48 PM	22.41	22.41	22.39	22.39	15847
3/2/2016	3:49 PM	22.4	22.42	22.4	22.42	17574
3/2/2016	3:50 PM	22.39	22.4	22.39	22.4	15674
3/2/2016	3:51 PM	22.41	22.42	22.38	22.38	31952
3/2/2016	3:52 PM	22.42	22.44	22.42	22.42	12095
3/2/2016	3:53 PM	22.4	22.42	22.39	22.415	44740
3/2/2016	3:54 PM	22.32	22.415	22.32	22.405	162061
3/2/2016	3:55 PM	22.32	22.36	22.315	22.325	55479
3/2/2016	3:56 PM	22.33	22.33	22.31	22.32	52701
3/2/2016	3:57 PM	22.305	22.345	22.3	22.33	53118
3/2/2016	3:58 PM	22.31	22.32	22.3	22.31	30425
3/2/2016	3:59 PM	22.32	22.34	22.3	22.32	77024
3/2/2016	4:00 PM	22.32	22.325	22.305	22.31	173249
3/3/2016	9:31 AM	22.53	22.53	22.42	22.43	89426
3/3/2016	9:32 AM	22.55	22.58	22.52	22.52	130384
3/3/2016	9:33 AM	22.59	22.6	22.55	22.55	103656
3/3/2016	9:34 AM	22.61	22.615	22.58	22.59	95814
3/3/2016	9:35 AM	22.535	22.615	22.53	22.61	37768
3/3/2016	9:36 AM	22.49	22.54	22.47	22.535	48156
3/3/2016	9:37 AM	22.485	22.505	22.47	22.49	28296
3/3/2016	9:38 AM	22.47	22.505	22.47	22.485	44285
3/3/2016	9:39 AM	22.48	22.485	22.44	22.47	63656
3/3/2016	9:40 AM	22.52	22.54	22.46	22.5	62719
3/3/2016	9:41 AM	22.46	22.51	22.45	22.51	52151
3/3/2016	9:42 AM	22.5	22.5	22.46	22.46	28504
3/3/2016	9:43 AM	22.57	22.58	22.5	22.5	110629
3/3/2016	9:44 AM	22.57	22.59	22.55	22.57	56937
3/3/2016	9:45 AM	22.56	22.58	22.525	22.575	59049
3/3/2016	9:46 AM	22.515	22.57	22.51	22.56	32489
3/3/2016	9:47 AM	22.52	22.535	22.52	22.52	19157
3/3/2016	9:48 AM	22.47	22.56	22.47	22.52	45131
3/3/2016	9:49 AM	22.475	22.495	22.45	22.46	53257
3/3/2016	9:50 AM	22.41	22.46	22.41	22.46	50937
3/3/2016	9:51 AM	22.41	22.42	22.4	22.41	30054
3/3/2016	9:52 AM	22.41	22.42	22.39	22.4	15793
3/3/2016	9:53 AM	22.37	22.41	22.33	22.41	59543
3/3/2016	9:54 AM	22.33	22.39	22.33	22.37	64633
3/3/2016	9:55 AM	22.3	22.335	22.29	22.33	68645
3/3/2016	9:56 AM	22.33	22.34	22.3	22.3	29037
3/3/2016	9:57 AM	22.33	22.34	22.325	22.335	28500
3/3/2016	9:58 AM	22.34	22.34	22.32	22.32	14100
3/3/2016	9:59 AM	22.36	22.395	22.34	22.34	50661
3/3/2016	10:00 AM	22.31	22.37	22.31	22.37	57400
3/3/2016	10:01 AM	22.36	22.375	22.3	22.31	52201
3/3/2016	10:02 AM	22.43	22.43	22.36	22.36	70510
3/3/2016	10:03 AM	22.42	22.45	22.405	22.43	65685
3/3/2016	10:04 AM	22.41	22.46	22.41	22.42	73150
3/3/2016	10:05 AM	22.33	22.44	22.325	22.42	83600
3/3/2016	10:06 AM	22.27	22.33	22.27	22.33	48765
3/3/2016	10:07 AM	22.29	22.3	22.27	22.27	25265
3/3/2016	10:08 AM	22.29	22.295	22.26	22.295	31016
3/3/2016	10:09 AM	22.285	22.29	22.27	22.29	13108
3/3/2016	10:10 AM	22.29	22.3	22.27	22.28	28459
3/3/2016	10:11 AM	22.24	22.29	22.24	22.29	61723
3/3/2016	10:12 AM	22.23	22.255	22.23	22.24	56281
3/3/2016	10:13 AM	22.25	22.25	22.22	22.23	61629
3/3/2016	10:14 AM	22.34	22.345	22.25	22.25	97688
3/3/2016	10:15 AM	22.365	22.365	22.33	22.34	80378
3/3/2016	10:16 AM	22.35	22.37	22.31	22.365	83864
3/3/2016	10:17 AM	22.33	22.35	22.32	22.35	44855
3/3/2016	10:18 AM	22.255	22.33	22.245	22.33	90900
3/3/2016	10:19 AM	22.25	22.27	22.24	22.26	36283
3/3/2016	10:20 AM	22.2	22.25	22.2	22.25	72991
3/3/2016	10:21 AM	22.22	22.22	22.19	22.2	66968
3/3/2016	10:22 AM	22.22	22.22	22.2	22.22	24632
3/3/2016	10:23 AM	22.17	22.24	22.165	22.23	50327
3/3/2016	10:24 AM	22.2	22.2	22.155	22.165	32653
3/3/2016	10:25 AM	22.17	22.2	22.16	22.19	38441
3/3/2016	10:26 AM	22.18	22.19	22.16	22.175	97471
3/3/2016	10:27 AM	22.16	22.2	22.16	22.19	51012
3/3/2016	10:28 AM	22.11	22.16	22.11	22.16	59288
3/3/2016	10:29 AM	22.05	22.11	22.04	22.11	90212
3/3/2016	10:30 AM	22.02	22.06	22.02	22.05	71822
3/3/2016	10:31 AM	21.955	22.02	21.94	22.02	172795
3/3/2016	10:32 AM	21.96	21.96	21.94	21.945	17068
3/3/2016	10:33 AM	21.97	21.985	21.96	21.96	43185
3/3/2016	10:34 AM	21.93	21.96	21.915	21.96	34881
3/3/2016	10:35 AM	21.94	21.95	21.92	21.93	23195
3/3/2016	10:36 AM	21.93	21.95	21.93	21.94	22336
3/3/2016	10:37 AM	21.94	21.96	21.93	21.93	20153
3/3/2016	10:38 AM	22	22.015	21.945	21.95	54308
3/3/2016	10:39 AM	21.99	22.015	21.99	22.01	25566
3/3/2016	10:40 AM	21.97	22.025	21.965	21.985	62823
3/3/2016	10:41 AM	21.965	21.98	21.95	21.96	29681
3/3/2016	10:42 AM	21.99	21.99	21.95	21.96	24981
3/3/2016	10:43 AM	22.09	22.1	21.985	21.99	94342
3/3/2016	10:44 AM	22.03	22.08	22.03	22.08	23708
3/3/2016	10:45 AM	22.07	22.08	22.025	22.03	39232
3/3/2016	10:46 AM	21.99	22.06	21.99	22.06	32310
3/3/2016	10:47 AM	22	22.02	21.99	22	25655
3/3/2016	10:48 AM	21.93	22	21.93	22	80495
3/3/2016	10:49 AM	21.93	21.94	21.93	21.93	18208
3/3/2016	10:50 AM	21.95	21.96	21.925	21.925	21999
3/3/2016	10:51 AM	21.97	21.97	21.945	21.95	19966
3/3/2016	10:52 AM	21.885	21.97	21.875	21.97	87997
3/3/2016	10:53 AM	21.89	21.9	21.885	21.885	11499
3/3/2016	10:54 AM	21.94	21.94	21.885	21.885	26183
3/3/2016	10:55 AM	21.88	21.93	21.88	21.93	20884
3/3/2016	10:56 AM	21.75	21.87	21.75	21.87	62730
3/3/2016	10:57 AM	21.74	21.77	21.7	21.75	122495
3/3/2016	10:58 AM	21.69	21.74	21.69	21.74	37991
3/3/2016	10:59 AM	21.74	21.74	21.69	21.69	36353
3/3/2016	11:00 AM	21.75	21.77	21.74	21.74	52023
3/3/2016	11:01 AM	21.8	21.8	21.74	21.75	28324
3/3/2016	11:02 AM	21.76	21.79	21.76	21.79	10811
3/3/2016	11:03 AM	21.76	21.77	21.755	21.77	14173
3/3/2016	11:04 AM	21.77	21.78	21.745	21.77	26166
3/3/2016	11:05 AM	21.79	21.79	21.76	21.77	17946
3/3/2016	11:06 AM	21.795	21.81	21.775	21.79	25500
3/3/2016	11:07 AM	21.8	21.8	21.79	21.795	23184
3/3/2016	11:08 AM	21.81	21.83	21.79	21.8	23094
3/3/2016	11:09 AM	21.77	21.81	21.76	21.81	54971
3/3/2016	11:10 AM	21.75	21.78	21.72	21.78	37036
3/3/2016	11:11 AM	21.74	21.74	21.7	21.74	45809
3/3/2016	11:12 AM	21.715	21.735	21.7	21.735	15253
3/3/2016	11:13 AM	21.73	21.755	21.71	21.72	18201
3/3/2016	11:14 AM	21.76	21.78	21.735	21.735	15214
3/3/2016	11:15 AM	21.75	21.765	21.74	21.76	13286
3/3/2016	11:16 AM	21.76	21.775	21.75	21.75	67325
3/3/2016	11:17 AM	21.75	21.76	21.74	21.76	8820
3/3/2016	11:18 AM	21.77	21.77	21.75	21.75	31811
3/3/2016	11:19 AM	21.79	21.79	21.76	21.78	30680
3/3/2016	11:20 AM	21.78	21.79	21.76	21.78	32071
3/3/2016	11:21 AM	21.84	21.85	21.77	21.785	42527
3/3/2016	11:22 AM	21.875	21.88	21.85	21.85	40810
3/3/2016	11:23 AM	21.95	21.95	21.88	21.88	37931
3/3/2016	11:24 AM	21.97	21.98	21.92	21.95	46412
3/3/2016	11:25 AM	21.99	21.99	21.965	21.975	37350
3/3/2016	11:26 AM	22.01	22.02	21.97	21.99	60098
3/3/2016	11:27 AM	21.96	22.01	21.95	22.01	35890
3/3/2016	11:28 AM	22	22	21.97	21.97	17337
3/3/2016	11:29 AM	22.08	22.1	21.99	21.99	21787
3/3/2016	11:30 AM	22.1	22.13	22.09	22.09	85352
3/3/2016	11:31 AM	22.115	22.13	22.1	22.1	107854
3/3/2016	11:32 AM	22.04	22.14	22.04	22.12	94395
3/3/2016	11:33 AM	22.03	22.055	22.02	22.04	46768
3/3/2016	11:34 AM	22.01	22.045	22.005	22.035	33164
3/3/2016	11:35 AM	22	22.02	21.99	22.01	25267
3/3/2016	11:36 AM	21.96	22	21.94	22	63267
3/3/2016	11:37 AM	21.975	22.01	21.97	21.97	19079
3/3/2016	11:38 AM	22.02	22.04	21.97	21.975	21714
3/3/2016	11:39 AM	22.04	22.06	22.04	22.05	14636
3/3/2016	11:40 AM	21.99	22.04	21.99	22.04	16503
3/3/2016	11:41 AM	22.05	22.05	21.99	21.99	32058
3/3/2016	11:42 AM	22.04	22.08	22.04	22.05	23739
3/3/2016	11:43 AM	21.99	22.045	21.99	22.045	35517
3/3/2016	11:44 AM	21.91	21.97	21.9	21.97	38171
3/3/2016	11:45 AM	21.95	21.95	21.9	21.9	40862
3/3/2016	11:46 AM	21.94	21.98	21.93	21.95	43295
3/3/2016	11:47 AM	21.925	21.93	21.89	21.93	73815
3/3/2016	11:48 AM	21.93	21.935	21.92	21.93	8952
3/3/2016	11:49 AM	21.91	21.93	21.91	21.93	20091
3/3/2016	11:50 AM	21.93	21.93	21.91	21.92	8457
3/3/2016	11:51 AM	21.93	21.935	21.91	21.92	14262
3/3/2016	11:52 AM	21.88	21.92	21.88	21.92	8800
3/3/2016	11:53 AM	21.86	21.895	21.86	21.885	37127
3/3/2016	11:54 AM	21.94	21.94	21.87	21.87	18632
3/3/2016	11:55 AM	21.94	21.965	21.93	21.95	26146
3/3/2016	11:56 AM	22	22	21.93	21.93	15731
3/3/2016	11:57 AM	21.93	22	21.92	21.99	41209
3/3/2016	11:58 AM	21.86	21.94	21.86	21.94	20069
3/3/2016	11:59 AM	21.83	21.865	21.83	21.86	26161
3/3/2016	12:00 PM	21.82	21.83	21.81	21.83	22775
3/3/2016	12:01 PM	21.79	21.82	21.78	21.82	64767
3/3/2016	12:02 PM	21.84	21.85	21.8	21.8	8475
3/3/2016	12:03 PM	21.86	21.86	21.84	21.84	7912
3/3/2016	12:04 PM	21.85	21.89	21.85	21.87	32389
3/3/2016	12:05 PM	21.895	21.895	21.86	21.86	5937
3/3/2016	12:06 PM	21.88	21.93	21.87	21.89	25213
3/3/2016	12:07 PM	21.86	21.89	21.86	21.88	26847
3/3/2016	12:08 PM	21.81	21.85	21.81	21.85	25435
3/3/2016	12:09 PM	21.79	21.82	21.79	21.81	22974
3/3/2016	12:10 PM	21.8	21.8	21.77	21.78	18412
3/3/2016	12:11 PM	21.81	21.825	21.79	21.8	14700
3/3/2016	12:12 PM	21.84	21.85	21.82	21.82	31003
3/3/2016	12:13 PM	21.85	21.85	21.83	21.83	15399
3/3/2016	12:14 PM	21.92	21.92	21.85	21.85	51565
3/3/2016	12:15 PM	21.93	21.94	21.92	21.93	35264
3/3/2016	12:16 PM	21.95	21.95	21.91	21.92	17945
3/3/2016	12:17 PM	21.96	21.97	21.95	21.95	27016
3/3/2016	12:18 PM	21.99	22	21.96	21.96	27226
3/3/2016	12:19 PM	22.02	22.05	21.99	21.99	71917
3/3/2016	12:20 PM	22.06	22.06	22.02	22.03	19568
3/3/2016	12:21 PM	22.08	22.1	22.05	22.06	68424
3/3/2016	12:22 PM	22	22.085	22	22.08	41667
3/3/2016	12:23 PM	21.99	22	21.97	22	13442
3/3/2016	12:24 PM	21.94	21.98	21.94	21.98	21169
3/3/2016	12:25 PM	21.99	22	21.935	21.94	48506
3/3/2016	12:26 PM	22.02	22.03	21.99	21.99	37353
3/3/2016	12:27 PM	21.97	22.02	21.95	22.02	60313
3/3/2016	12:28 PM	21.94	21.97	21.92	21.96	69291
3/3/2016	12:29 PM	21.97	21.97	21.92	21.93	20763
3/3/2016	12:30 PM	21.99	21.99	21.97	21.97	11421
3/3/2016	12:31 PM	21.99	22.01	21.99	21.99	13400
3/3/2016	12:32 PM	21.9	21.99	21.9	21.98	18189
3/3/2016	12:33 PM	21.92	21.92	21.89	21.89	21729
3/3/2016	12:34 PM	21.9	21.92	21.9	21.91	8823
3/3/2016	12:35 PM	21.9	21.91	21.9	21.9	9464
3/3/2016	12:36 PM	21.92	21.92	21.895	21.9	18933
3/3/2016	12:37 PM	21.855	21.93	21.855	21.93	24020
3/3/2016	12:38 PM	21.86	21.88	21.835	21.85	51746
3/3/2016	12:39 PM	21.85	21.86	21.85	21.86	9550
3/3/2016	12:40 PM	21.845	21.85	21.845	21.85	11562
3/3/2016	12:41 PM	21.845	21.845	21.82	21.84	26922
3/3/2016	12:42 PM	21.82	21.84	21.81	21.84	16746
3/3/2016	12:43 PM	21.83	21.83	21.82	21.82	5379
3/3/2016	12:44 PM	21.87	21.875	21.83	21.84	15883
3/3/2016	12:45 PM	21.85	21.86	21.85	21.86	12980
3/3/2016	12:46 PM	21.83	21.86	21.83	21.85	13080
3/3/2016	12:47 PM	21.8	21.83	21.8	21.83	42110
3/3/2016	12:48 PM	21.83	21.84	21.8	21.8	35864
3/3/2016	12:49 PM	21.845	21.845	21.84	21.84	6700
3/3/2016	12:50 PM	21.86	21.89	21.86	21.86	20180
3/3/2016	12:51 PM	21.87	21.87	21.85	21.86	16979
3/3/2016	12:52 PM	21.845	21.86	21.845	21.86	4626
3/3/2016	12:53 PM	21.81	21.85	21.81	21.85	4436
3/3/2016	12:54 PM	21.81	21.81	21.8	21.8	4498
3/3/2016	12:55 PM	21.81	21.81	21.8	21.81	17701
3/3/2016	12:56 PM	21.815	21.82	21.81	21.81	7338
3/3/2016	12:57 PM	21.81	21.81	21.81	21.81	4324
3/3/2016	12:58 PM	21.79	21.81	21.79	21.81	26503
3/3/2016	12:59 PM	21.81	21.83	21.8	21.8	20617
3/3/2016	1:00 PM	21.78	21.81	21.78	21.81	36282
3/3/2016	1:01 PM	21.74	21.785	21.735	21.78	48056
3/3/2016	1:02 PM	21.78	21.78	21.73	21.73	21662
3/3/2016	1:03 PM	21.75	21.78	21.74	21.78	23504
3/3/2016	1:04 PM	21.75	21.75	21.74	21.75	10932
3/3/2016	1:05 PM	21.75	21.75	21.73	21.74	12689
3/3/2016	1:06 PM	21.73	21.77	21.73	21.75	53200
3/3/2016	1:07 PM	21.73	21.73	21.725	21.73	8470
3/3/2016	1:08 PM	21.74	21.74	21.73	21.73	12810
3/3/2016	1:09 PM	21.72	21.74	21.72	21.74	13914
3/3/2016	1:10 PM	21.7	21.72	21.7	21.72	10696
3/3/2016	1:11 PM	21.74	21.75	21.69	21.69	6952
3/3/2016	1:12 PM	21.74	21.75	21.74	21.74	5600
3/3/2016	1:13 PM	21.7	21.73	21.7	21.73	34060
3/3/2016	1:14 PM	21.725	21.73	21.7	21.7	7556
3/3/2016	1:15 PM	21.76	21.76	21.73	21.73	14924
3/3/2016	1:16 PM	21.75	21.76	21.75	21.76	14868
3/3/2016	1:17 PM	21.78	21.78	21.75	21.75	18390
3/3/2016	1:18 PM	21.78	21.78	21.77	21.78	6344
3/3/2016	1:19 PM	21.76	21.77	21.76	21.77	16676
3/3/2016	1:20 PM	21.75	21.76	21.75	21.75	6098
3/3/2016	1:21 PM	21.75	21.75	21.73	21.74	33818
3/3/2016	1:22 PM	21.73	21.74	21.73	21.74	4739
3/3/2016	1:23 PM	21.74	21.74	21.73	21.73	4077
3/3/2016	1:24 PM	21.76	21.77	21.75	21.75	10652
3/3/2016	1:25 PM	21.75	21.78	21.75	21.76	4913
3/3/2016	1:26 PM	21.77	21.77	21.75	21.75	8939
3/3/2016	1:27 PM	21.83	21.83	21.775	21.775	14768
3/3/2016	1:28 PM	21.83	21.84	21.82	21.83	12456
3/3/2016	1:29 PM	21.8	21.83	21.8	21.83	7000
3/3/2016	1:30 PM	21.82	21.82	21.8	21.8	6713
3/3/2016	1:31 PM	21.77	21.81	21.77	21.81	11126
3/3/2016	1:32 PM	21.76	21.767	21.75	21.76	21769
3/3/2016	1:33 PM	21.76	21.77	21.76	21.77	8787
3/3/2016	1:34 PM	21.77	21.77	21.75	21.75	14291
3/3/2016	1:35 PM	21.73	21.76	21.73	21.76	60774
3/3/2016	1:36 PM	21.71	21.72	21.68	21.72	39901
3/3/2016	1:37 PM	21.73	21.74	21.72	21.72	12159
3/3/2016	1:38 PM	21.72	21.73	21.72	21.73	10400
3/3/2016	1:39 PM	21.72	21.73	21.71	21.72	8226
3/3/2016	1:40 PM	21.71	21.72	21.71	21.72	1400
3/3/2016	1:41 PM	21.71	21.71	21.7	21.7	7975
3/3/2016	1:42 PM	21.71	21.72	21.7	21.7	6877
3/3/2016	1:43 PM	21.71	21.72	21.71	21.71	18503
3/3/2016	1:44 PM	21.71	21.715	21.7	21.715	4202
3/3/2016	1:45 PM	21.63	21.705	21.63	21.705	37904
3/3/2016	1:46 PM	21.59	21.63	21.59	21.63	48408
3/3/2016	1:47 PM	21.58	21.59	21.58	21.59	3700
3/3/2016	1:48 PM	21.55	21.58	21.53	21.58	24812
3/3/2016	1:49 PM	21.54	21.555	21.54	21.55	17816
3/3/2016	1:50 PM	21.54	21.565	21.54	21.545	10406
3/3/2016	1:51 PM	21.51	21.54	21.505	21.54	27461
3/3/2016	1:52 PM	21.52	21.52	21.51	21.51	9292
3/3/2016	1:53 PM	21.57	21.57	21.51	21.51	23846
3/3/2016	1:54 PM	21.56	21.57	21.55	21.57	39889
3/3/2016	1:55 PM	21.52	21.56	21.52	21.56	10240
3/3/2016	1:56 PM	21.53	21.53	21.51	21.52	21069
3/3/2016	1:57 PM	21.56	21.56	21.54	21.54	11500
3/3/2016	1:58 PM	21.55	21.55	21.54	21.55	9221
3/3/2016	1:59 PM	21.51	21.55	21.51	21.55	20416
3/3/2016	2:00 PM	21.5	21.53	21.5	21.51	20315
3/3/2016	2:01 PM	21.47	21.51	21.47	21.5	49100
3/3/2016	2:02 PM	21.495	21.5	21.48	21.48	29590
3/3/2016	2:03 PM	21.51	21.52	21.5	21.5	19011
3/3/2016	2:04 PM	21.48	21.54	21.48	21.52	36043
3/3/2016	2:05 PM	21.5	21.5	21.48	21.49	12794
3/3/2016	2:06 PM	21.56	21.56	21.5	21.5	12608
3/3/2016	2:07 PM	21.58	21.59	21.56	21.56	21800
3/3/2016	2:08 PM	21.57	21.58	21.57	21.58	9895
3/3/2016	2:09 PM	21.59	21.59	21.57	21.57	23555
3/3/2016	2:10 PM	21.58	21.6	21.57	21.59	30851
3/3/2016	2:11 PM	21.57	21.6	21.57	21.58	18803
3/3/2016	2:12 PM	21.57	21.58	21.57	21.57	7328
3/3/2016	2:13 PM	21.6	21.64	21.575	21.575	37300
3/3/2016	2:14 PM	21.57	21.6	21.57	21.595	3784
3/3/2016	2:15 PM	21.57	21.57	21.57	21.57	15842
3/3/2016	2:16 PM	21.57	21.58	21.57	21.57	17765
3/3/2016	2:17 PM	21.58	21.58	21.58	21.58	9402
3/3/2016	2:18 PM	21.59	21.59	21.58	21.59	17843
3/3/2016	2:19 PM	21.55	21.58	21.55	21.58	13486
3/3/2016	2:20 PM	21.54	21.545	21.535	21.545	8334
3/3/2016	2:21 PM	21.525	21.54	21.525	21.54	9000
3/3/2016	2:22 PM	21.53	21.53	21.52	21.52	9755
3/3/2016	2:23 PM	21.51	21.53	21.51	21.53	7067
3/3/2016	2:24 PM	21.48	21.505	21.475	21.505	10533
3/3/2016	2:25 PM	21.48	21.49	21.48	21.48	23021
3/3/2016	2:26 PM	21.43	21.485	21.425	21.485	84259
3/3/2016	2:27 PM	21.45	21.46	21.43	21.43	46554
3/3/2016	2:28 PM	21.45	21.455	21.445	21.45	9827
3/3/2016	2:29 PM	21.509	21.51	21.46	21.46	26954
3/3/2016	2:30 PM	21.5	21.51	21.5	21.5	13300
3/3/2016	2:31 PM	21.49	21.505	21.49	21.5	14350
3/3/2016	2:32 PM	21.52	21.53	21.5	21.5	53114
3/3/2016	2:33 PM	21.53	21.55	21.5	21.51	63530
3/3/2016	2:34 PM	21.51	21.53	21.51	21.53	24934
3/3/2016	2:35 PM	21.47	21.5	21.47	21.5	35927
3/3/2016	2:36 PM	21.44	21.475	21.43	21.47	18890
3/3/2016	2:37 PM	21.43	21.44	21.43	21.435	5700
3/3/2016	2:38 PM	21.42	21.445	21.42	21.44	53954
3/3/2016	2:39 PM	21.425	21.43	21.42	21.43	5300
3/3/2016	2:40 PM	21.41	21.43	21.41	21.42	15570
3/3/2016	2:41 PM	21.42	21.42	21.4	21.41	54823
3/3/2016	2:42 PM	21.41	21.41	21.4	21.41	6300
3/3/2016	2:43 PM	21.39	21.42	21.39	21.41	38696
3/3/2016	2:44 PM	21.39	21.405	21.38	21.39	30167
3/3/2016	2:45 PM	21.39	21.39	21.38	21.38	24672
3/3/2016	2:46 PM	21.42	21.42	21.39	21.39	18690
3/3/2016	2:47 PM	21.42	21.42	21.41	21.415	7782
3/3/2016	2:48 PM	21.4	21.43	21.4	21.425	50136
3/3/2016	2:49 PM	21.41	21.41	21.4	21.4	34097
3/3/2016	2:50 PM	21.41	21.41	21.39	21.41	8999
3/3/2016	2:51 PM	21.43	21.43	21.39	21.4	20407
3/3/2016	2:52 PM	21.42	21.43	21.42	21.43	13879
3/3/2016	2:53 PM	21.435	21.445	21.42	21.42	49259
3/3/2016	2:54 PM	21.435	21.44	21.42	21.43	63487
3/3/2016	2:55 PM	21.45	21.45	21.44	21.44	8032
3/3/2016	2:56 PM	21.47	21.48	21.45	21.45	40888
3/3/2016	2:57 PM	21.47	21.47	21.46	21.47	31956
3/3/2016	2:58 PM	21.45	21.475	21.45	21.47	47276
3/3/2016	2:59 PM	21.46	21.46	21.45	21.46	15631
3/3/2016	3:00 PM	21.48	21.5	21.46	21.46	28335
3/3/2016	3:01 PM	21.49	21.49	21.48	21.48	15782
3/3/2016	3:02 PM	21.46	21.5	21.46	21.495	13539
3/3/2016	3:03 PM	21.45	21.46	21.42	21.46	32906
3/3/2016	3:04 PM	21.53	21.54	21.45	21.46	94134
3/3/2016	3:05 PM	21.52	21.55	21.49	21.54	97159
3/3/2016	3:06 PM	21.6	21.61	21.53	21.53	95826
3/3/2016	3:07 PM	21.61	21.63	21.59	21.6	95669
3/3/2016	3:08 PM	21.6	21.61	21.6	21.6	2650
3/3/2016	3:09 PM	21.61	21.61	21.595	21.6	5110
3/3/2016	3:10 PM	21.6	21.62	21.59	21.62	32020
3/3/2016	3:11 PM	21.61	21.63	21.6	21.6	54906
3/3/2016	3:12 PM	21.66	21.66	21.61	21.61	37445
3/3/2016	3:13 PM	21.63	21.66	21.61	21.66	84999
3/3/2016	3:14 PM	21.65	21.65	21.63	21.63	32842
3/3/2016	3:15 PM	21.64	21.66	21.63	21.64	61445
3/3/2016	3:16 PM	21.67	21.7	21.66	21.66	178647
3/3/2016	3:17 PM	21.68	21.7	21.68	21.68	60177
3/3/2016	3:18 PM	21.69	21.71	21.675	21.68	113996
3/3/2016	3:19 PM	21.69	21.73	21.69	21.69	105615
3/3/2016	3:20 PM	21.73	21.73	21.69	21.69	56143
3/3/2016	3:21 PM	21.75	21.77	21.73	21.74	70361
3/3/2016	3:22 PM	21.73	21.75	21.73	21.74	44329
3/3/2016	3:23 PM	21.71	21.74	21.695	21.73	49907
3/3/2016	3:24 PM	21.7	21.72	21.7	21.71	13790
3/3/2016	3:25 PM	21.63	21.7	21.63	21.7	65452
3/3/2016	3:26 PM	21.62	21.65	21.62	21.63	37888
3/3/2016	3:27 PM	21.6	21.63	21.58	21.63	47926
3/3/2016	3:28 PM	21.6	21.62	21.595	21.6	15937
3/3/2016	3:29 PM	21.6	21.6	21.59	21.6	11300
3/3/2016	3:30 PM	21.59	21.61	21.59	21.6	42884
3/3/2016	3:31 PM	21.59	21.59	21.565	21.58	61272
3/3/2016	3:32 PM	21.54	21.58	21.53	21.58	61571
3/3/2016	3:33 PM	21.58	21.58	21.54	21.54	24087
3/3/2016	3:34 PM	21.54	21.57	21.54	21.57	11104
3/3/2016	3:35 PM	21.52	21.53	21.52	21.53	7900
3/3/2016	3:36 PM	21.53	21.54	21.52	21.53	32416
3/3/2016	3:37 PM	21.58	21.585	21.53	21.53	20434
3/3/2016	3:38 PM	21.56	21.58	21.55	21.58	40383
3/3/2016	3:39 PM	21.58	21.6	21.53	21.555	44558
3/3/2016	3:40 PM	21.55	21.59	21.55	21.58	114493
3/3/2016	3:41 PM	21.555	21.57	21.55	21.56	33336
3/3/2016	3:42 PM	21.59	21.59	21.55	21.56	78038
3/3/2016	3:43 PM	21.595	21.6	21.59	21.59	31104
3/3/2016	3:44 PM	21.61	21.61	21.59	21.59	18518
3/3/2016	3:45 PM	21.6	21.62	21.6	21.62	19228
3/3/2016	3:46 PM	21.605	21.605	21.595	21.6	9141
3/3/2016	3:47 PM	21.58	21.615	21.58	21.61	20959
3/3/2016	3:48 PM	21.59	21.6	21.59	21.59	10161
3/3/2016	3:49 PM	21.59	21.605	21.59	21.595	17632
3/3/2016	3:50 PM	21.59	21.595	21.57	21.59	33036
3/3/2016	3:51 PM	21.6	21.62	21.575	21.58	48826
3/3/2016	3:52 PM	21.6	21.65	21.59	21.61	148346
3/3/2016	3:53 PM	21.58	21.61	21.58	21.6	36269
3/3/2016	3:54 PM	21.59	21.59	21.58	21.59	4214
3/3/2016	3:55 PM	21.58	21.595	21.57	21.59	71936
3/3/2016	3:56 PM	21.58	21.595	21.58	21.585	41259
3/3/2016	3:57 PM	21.56	21.58	21.55	21.58	61083
3/3/2016	3:58 PM	21.56	21.58	21.56	21.565	86675
3/3/2016	3:59 PM	21.565	21.58	21.56	21.57	84136
3/3/2016	4:00 PM	21.58	21.61	21.57	21.57	245660
3/4/2016	9:31 AM	21.26	21.29	21.24	21.24	105732
3/4/2016	9:32 AM	21.3	21.31	21.23	21.265	133494
3/4/2016	9:33 AM	21.36	21.36	21.28	21.295	114904
3/4/2016	9:34 AM	21.41	21.41	21.33	21.36	68360
3/4/2016	9:35 AM	21.45	21.45	21.39	21.405	67717
3/4/2016	9:36 AM	21.52	21.52	21.395	21.44	75274
3/4/2016	9:37 AM	21.45	21.52	21.44	21.52	89912
3/4/2016	9:38 AM	21.44	21.46	21.42	21.44	132441
3/4/2016	9:39 AM	21.36	21.44	21.36	21.435	168846
3/4/2016	9:40 AM	21.425	21.425	21.37	21.37	94781
3/4/2016	9:41 AM	21.5	21.51	21.42	21.425	96077
3/4/2016	9:42 AM	21.45	21.51	21.45	21.5	41332
3/4/2016	9:43 AM	21.55	21.55	21.45	21.45	115790
3/4/2016	9:44 AM	21.52	21.55	21.5	21.55	102599
3/4/2016	9:45 AM	21.51	21.58	21.51	21.53	111269
3/4/2016	9:46 AM	21.57	21.57	21.51	21.51	76160
3/4/2016	9:47 AM	21.59	21.61	21.54	21.57	124532
3/4/2016	9:48 AM	21.57	21.585	21.54	21.585	47318
3/4/2016	9:49 AM	21.57	21.58	21.55	21.56	62751
3/4/2016	9:50 AM	21.59	21.61	21.56	21.56	93065
3/4/2016	9:51 AM	21.57	21.62	21.57	21.6	60101
3/4/2016	9:52 AM	21.53	21.56	21.49	21.56	100676
3/4/2016	9:53 AM	21.63	21.65	21.54	21.54	80115
3/4/2016	9:54 AM	21.67	21.71	21.63	21.64	103467
3/4/2016	9:55 AM	21.72	21.725	21.65	21.66	93180
3/4/2016	9:56 AM	21.765	21.77	21.71	21.725	88170
3/4/2016	9:57 AM	21.72	21.78	21.71	21.77	59759
3/4/2016	9:58 AM	21.71	21.725	21.7	21.725	55419
3/4/2016	9:59 AM	21.76	21.76	21.71	21.71	59449
3/4/2016	10:00 AM	21.71	21.77	21.69	21.77	85659
3/4/2016	10:01 AM	21.66	21.73	21.63	21.71	95940
3/4/2016	10:02 AM	21.67	21.68	21.64	21.66	99004
3/4/2016	10:03 AM	21.76	21.77	21.67	21.67	108742
3/4/2016	10:04 AM	21.71	21.77	21.71	21.75	87890
3/4/2016	10:05 AM	21.71	21.73	21.69	21.71	96754
3/4/2016	10:06 AM	21.78	21.78	21.71	21.71	51960
3/4/2016	10:07 AM	21.65	21.78	21.65	21.78	110577
3/4/2016	10:08 AM	21.65	21.7	21.63	21.64	97403
3/4/2016	10:09 AM	21.65	21.67	21.61	21.645	92013
3/4/2016	10:10 AM	21.64	21.68	21.64	21.65	60217
3/4/2016	10:11 AM	21.66	21.71	21.635	21.64	93106
3/4/2016	10:12 AM	21.61	21.66	21.61	21.66	55604
3/4/2016	10:13 AM	21.62	21.62	21.56	21.61	43584
3/4/2016	10:14 AM	21.5	21.61	21.5	21.61	88328
3/4/2016	10:15 AM	21.45	21.539	21.45	21.5	102789
3/4/2016	10:16 AM	21.48	21.49	21.45	21.45	70258
3/4/2016	10:17 AM	21.5	21.53	21.45	21.47	47874
3/4/2016	10:18 AM	21.53	21.55	21.5	21.5	52261
3/4/2016	10:19 AM	21.54	21.59	21.52	21.54	57420
3/4/2016	10:20 AM	21.54	21.54	21.51	21.54	39461
3/4/2016	10:21 AM	21.59	21.59	21.525	21.54	84820
3/4/2016	10:22 AM	21.58	21.62	21.57	21.59	98643
3/4/2016	10:23 AM	21.62	21.625	21.57	21.58	101404
3/4/2016	10:24 AM	21.58	21.63	21.58	21.63	55233
3/4/2016	10:25 AM	21.57	21.59	21.54	21.59	50330
3/4/2016	10:26 AM	21.51	21.59	21.51	21.56	45599
3/4/2016	10:27 AM	21.47	21.5	21.44	21.5	61688
3/4/2016	10:28 AM	21.45	21.5	21.45	21.48	98022
3/4/2016	10:29 AM	21.47	21.48	21.44	21.45	70364
3/4/2016	10:30 AM	21.49	21.49	21.46	21.47	50851
3/4/2016	10:31 AM	21.45	21.48	21.4	21.48	98925
3/4/2016	10:32 AM	21.49	21.51	21.445	21.45	64467
3/4/2016	10:33 AM	21.52	21.56	21.48	21.48	92950
3/4/2016	10:34 AM	21.5	21.52	21.49	21.51	39169
3/4/2016	10:35 AM	21.51	21.52	21.49	21.49	63058
3/4/2016	10:36 AM	21.435	21.51	21.43	21.51	65846
3/4/2016	10:37 AM	21.44	21.46	21.43	21.43	32630
3/4/2016	10:38 AM	21.465	21.465	21.43	21.43	67235
3/4/2016	10:39 AM	21.46	21.5	21.46	21.465	154048
3/4/2016	10:40 AM	21.42	21.48	21.42	21.465	27781
3/4/2016	10:41 AM	21.4	21.41	21.37	21.41	77577
3/4/2016	10:42 AM	21.42	21.44	21.39	21.4	34971
3/4/2016	10:43 AM	21.46	21.47	21.42	21.43	41888
3/4/2016	10:44 AM	21.4	21.465	21.4	21.465	49547
3/4/2016	10:45 AM	21.38	21.4	21.36	21.4	53199
3/4/2016	10:46 AM	21.32	21.39	21.31	21.38	63217
3/4/2016	10:47 AM	21.355	21.36	21.32	21.32	36688
3/4/2016	10:48 AM	21.395	21.4	21.36	21.36	41590
3/4/2016	10:49 AM	21.36	21.39	21.36	21.39	52631
3/4/2016	10:50 AM	21.34	21.37	21.32	21.37	21162
3/4/2016	10:51 AM	21.33	21.36	21.33	21.35	79959
3/4/2016	10:52 AM	21.4	21.41	21.33	21.33	41294
3/4/2016	10:53 AM	21.41	21.41	21.39	21.4	42161
3/4/2016	10:54 AM	21.42	21.42	21.405	21.405	45784
3/4/2016	10:55 AM	21.38	21.43	21.38	21.42	116298
3/4/2016	10:56 AM	21.39	21.395	21.37	21.375	48293
3/4/2016	10:57 AM	21.37	21.41	21.37	21.4	92485
3/4/2016	10:58 AM	21.37	21.385	21.34	21.38	42738
3/4/2016	10:59 AM	21.37	21.38	21.36	21.37	60231
3/4/2016	11:00 AM	21.35	21.39	21.35	21.36	40319
3/4/2016	11:01 AM	21.31	21.345	21.28	21.345	67532
3/4/2016	11:02 AM	21.34	21.34	21.27	21.3	53506
3/4/2016	11:03 AM	21.33	21.35	21.31	21.34	44168
3/4/2016	11:04 AM	21.29	21.34	21.29	21.33	35107
3/4/2016	11:05 AM	21.26	21.295	21.24	21.29	50378
3/4/2016	11:06 AM	21.2	21.265	21.2	21.265	55216
3/4/2016	11:07 AM	21.22	21.22	21.17	21.2	135876
3/4/2016	11:08 AM	21.23	21.245	21.22	21.22	24773
3/4/2016	11:09 AM	21.22	21.23	21.2	21.23	30776
3/4/2016	11:10 AM	21.21	21.22	21.19	21.21	45937
3/4/2016	11:11 AM	21.21	21.21	21.15	21.21	37207
3/4/2016	11:12 AM	21.24	21.24	21.21	21.21	33925
3/4/2016	11:13 AM	21.22	21.24	21.21	21.24	23913
3/4/2016	11:14 AM	21.18	21.22	21.17	21.22	29918
3/4/2016	11:15 AM	21.17	21.19	21.16	21.19	23200
3/4/2016	11:16 AM	21.18	21.19	21.17	21.17	23481
3/4/2016	11:17 AM	21.17	21.19	21.17	21.18	32056
3/4/2016	11:18 AM	21.13	21.19	21.13	21.16	81312
3/4/2016	11:19 AM	21.19	21.19	21.13	21.135	31278
3/4/2016	11:20 AM	21.16	21.19	21.14	21.19	62737
3/4/2016	11:21 AM	21.205	21.205	21.13	21.16	76454
3/4/2016	11:22 AM	21.205	21.22	21.2	21.2	27994
3/4/2016	11:23 AM	21.22	21.23	21.2	21.2	29981
3/4/2016	11:24 AM	21.245	21.245	21.23	21.23	19558
3/4/2016	11:25 AM	21.21	21.25	21.2	21.25	28646
3/4/2016	11:26 AM	21.21	21.23	21.18	21.2	35817
3/4/2016	11:27 AM	21.2	21.21	21.18	21.2	15250
3/4/2016	11:28 AM	21.24	21.245	21.2	21.2	21296
3/4/2016	11:29 AM	21.23	21.27	21.23	21.24	32502
3/4/2016	11:30 AM	21.23	21.24	21.22	21.22	19089
3/4/2016	11:31 AM	21.2	21.23	21.2	21.22	33705
3/4/2016	11:32 AM	21.2	21.2	21.17	21.2	31647
3/4/2016	11:33 AM	21.19	21.21	21.19	21.21	29453
3/4/2016	11:34 AM	21.2	21.2	21.19	21.19	23337
3/4/2016	11:35 AM	21.23	21.24	21.17	21.2	55552
3/4/2016	11:36 AM	21.21	21.23	21.21	21.23	26144
3/4/2016	11:37 AM	21.265	21.265	21.21	21.21	37165
3/4/2016	11:38 AM	21.23	21.27	21.23	21.265	47736
3/4/2016	11:39 AM	21.32	21.32	21.23	21.23	27202
3/4/2016	11:40 AM	21.29	21.33	21.29	21.31	50970
3/4/2016	11:41 AM	21.33	21.34	21.28	21.29	54196
3/4/2016	11:42 AM	21.33	21.35	21.33	21.33	30131
3/4/2016	11:43 AM	21.35	21.375	21.33	21.33	33286
3/4/2016	11:44 AM	21.36	21.36	21.34	21.35	24553
3/4/2016	11:45 AM	21.345	21.36	21.345	21.36	39044
3/4/2016	11:46 AM	21.33	21.355	21.325	21.34	56765
3/4/2016	11:47 AM	21.34	21.35	21.33	21.335	19543
3/4/2016	11:48 AM	21.315	21.34	21.29	21.34	77173
3/4/2016	11:49 AM	21.3	21.33	21.3	21.32	28441
3/4/2016	11:50 AM	21.3	21.33	21.3	21.3	22487
3/4/2016	11:51 AM	21.27	21.3	21.27	21.29	33172
3/4/2016	11:52 AM	21.27	21.28	21.26	21.26	27611
3/4/2016	11:53 AM	21.29	21.3	21.27	21.27	27390
3/4/2016	11:54 AM	21.28	21.295	21.26	21.29	21217
3/4/2016	11:55 AM	21.23	21.28	21.23	21.28	32813
3/4/2016	11:56 AM	21.25	21.25	21.24	21.24	4510
3/4/2016	11:57 AM	21.22	21.26	21.21	21.26	51020
3/4/2016	11:58 AM	21.2	21.2	21.19	21.2	21866
3/4/2016	11:59 AM	21.19	21.2	21.17	21.2	32442
3/4/2016	12:00 PM	21.16	21.19	21.15	21.19	23929
3/4/2016	12:01 PM	21.17	21.17	21.13	21.15	33774
3/4/2016	12:02 PM	21.18	21.18	21.15	21.16	22361
3/4/2016	12:03 PM	21.17	21.19	21.16	21.18	38060
3/4/2016	12:04 PM	21.2	21.21	21.17	21.17	29352
3/4/2016	12:05 PM	21.2	21.205	21.19	21.2	11900
3/4/2016	12:06 PM	21.2	21.22	21.19	21.2	24949
3/4/2016	12:07 PM	21.21	21.22	21.19	21.2	18393
3/4/2016	12:08 PM	21.26	21.26	21.22	21.22	36013
3/4/2016	12:09 PM	21.26	21.26	21.24	21.26	25292
3/4/2016	12:10 PM	21.295	21.295	21.25	21.265	50019
3/4/2016	12:11 PM	21.28	21.3	21.28	21.29	46176
3/4/2016	12:12 PM	21.3	21.31	21.29	21.29	20238
3/4/2016	12:13 PM	21.295	21.305	21.285	21.305	29083
3/4/2016	12:14 PM	21.3	21.315	21.28	21.29	28147
3/4/2016	12:15 PM	21.36	21.365	21.3	21.3	37421
3/4/2016	12:16 PM	21.37	21.37	21.36	21.36	54750
3/4/2016	12:17 PM	21.37	21.375	21.35	21.37	25168
3/4/2016	12:18 PM	21.35	21.385	21.35	21.38	36172
3/4/2016	12:19 PM	21.35	21.36	21.34	21.35	27709
3/4/2016	12:20 PM	21.36	21.36	21.34	21.34	37638
3/4/2016	12:21 PM	21.35	21.39	21.35	21.355	57890
3/4/2016	12:22 PM	21.31	21.35	21.31	21.35	54877
3/4/2016	12:23 PM	21.32	21.33	21.31	21.31	18234
3/4/2016	12:24 PM	21.35	21.36	21.33	21.33	32487
3/4/2016	12:25 PM	21.38	21.38	21.35	21.355	35669
3/4/2016	12:26 PM	21.38	21.38	21.36	21.37	35888
3/4/2016	12:27 PM	21.42	21.42	21.37	21.375	72320
3/4/2016	12:28 PM	21.41	21.42	21.4	21.42	37186
3/4/2016	12:29 PM	21.38	21.41	21.37	21.41	37491
3/4/2016	12:30 PM	21.38	21.405	21.38	21.39	40653
3/4/2016	12:31 PM	21.33	21.385	21.33	21.38	30097
3/4/2016	12:32 PM	21.34	21.37	21.33	21.33	37332
3/4/2016	12:33 PM	21.37	21.37	21.34	21.345	25542
3/4/2016	12:34 PM	21.41	21.415	21.35	21.36	36358
3/4/2016	12:35 PM	21.44	21.445	21.41	21.41	51561
3/4/2016	12:36 PM	21.48	21.5	21.44	21.44	66925
3/4/2016	12:37 PM	21.47	21.49	21.455	21.48	91595
3/4/2016	12:38 PM	21.47	21.49	21.46	21.47	68067
3/4/2016	12:39 PM	21.53	21.54	21.45	21.465	86397
3/4/2016	12:40 PM	21.55	21.565	21.525	21.525	51099
3/4/2016	12:41 PM	21.535	21.56	21.5	21.55	66635
3/4/2016	12:42 PM	21.53	21.53	21.515	21.53	7951
3/4/2016	12:43 PM	21.565	21.565	21.525	21.53	18642
3/4/2016	12:44 PM	21.59	21.595	21.55	21.565	34986
3/4/2016	12:45 PM	21.6	21.63	21.58	21.59	50640
3/4/2016	12:46 PM	21.58	21.605	21.57	21.6	42300
3/4/2016	12:47 PM	21.63	21.665	21.57	21.58	35252
3/4/2016	12:48 PM	21.645	21.67	21.63	21.63	27417
3/4/2016	12:49 PM	21.62	21.66	21.62	21.64	52120
3/4/2016	12:50 PM	21.63	21.635	21.61	21.62	55070
3/4/2016	12:51 PM	21.62	21.63	21.62	21.62	41900
3/4/2016	12:52 PM	21.62	21.63	21.62	21.62	17391
3/4/2016	12:53 PM	21.56	21.62	21.56	21.62	27999
3/4/2016	12:54 PM	21.51	21.56	21.5	21.56	47000
3/4/2016	12:55 PM	21.54	21.55	21.51	21.51	34498
3/4/2016	12:56 PM	21.575	21.575	21.545	21.55	19926
3/4/2016	12:57 PM	21.57	21.575	21.55	21.575	23970
3/4/2016	12:58 PM	21.58	21.58	21.56	21.57	35460
3/4/2016	12:59 PM	21.57	21.58	21.54	21.58	28178
3/4/2016	1:00 PM	21.57	21.57	21.55	21.565	20128
3/4/2016	1:01 PM	21.58	21.585	21.55	21.57	49736
3/4/2016	1:02 PM	21.57	21.585	21.565	21.58	12697
3/4/2016	1:03 PM	21.56	21.585	21.55	21.57	32946
3/4/2016	1:04 PM	21.57	21.57	21.56	21.57	18256
3/4/2016	1:05 PM	21.575	21.58	21.56	21.575	19238
3/4/2016	1:06 PM	21.56	21.595	21.56	21.58	59582
3/4/2016	1:07 PM	21.62	21.625	21.54	21.55	51545
3/4/2016	1:08 PM	21.61	21.615	21.59	21.615	60279
3/4/2016	1:09 PM	21.6	21.64	21.59	21.61	53571
3/4/2016	1:10 PM	21.61	21.615	21.6	21.6	20915
3/4/2016	1:11 PM	21.63	21.645	21.61	21.61	11800
3/4/2016	1:12 PM	21.655	21.66	21.63	21.64	25798
3/4/2016	1:13 PM	21.665	21.665	21.65	21.66	15221
3/4/2016	1:14 PM	21.65	21.69	21.65	21.67	40414
3/4/2016	1:15 PM	21.64	21.66	21.62	21.645	34105
3/4/2016	1:16 PM	21.63	21.64	21.625	21.64	9639
3/4/2016	1:17 PM	21.635	21.645	21.63	21.63	27382
3/4/2016	1:18 PM	21.65	21.66	21.64	21.64	24839
3/4/2016	1:19 PM	21.66	21.66	21.64	21.65	17044
3/4/2016	1:20 PM	21.63	21.67	21.63	21.66	13082
3/4/2016	1:21 PM	21.59	21.62	21.59	21.62	14842
3/4/2016	1:22 PM	21.6	21.605	21.58	21.59	11250
3/4/2016	1:23 PM	21.59	21.61	21.59	21.59	10122
3/4/2016	1:24 PM	21.54	21.59	21.53	21.59	22243
3/4/2016	1:25 PM	21.52	21.55	21.52	21.54	24460
3/4/2016	1:26 PM	21.52	21.545	21.52	21.52	24873
3/4/2016	1:27 PM	21.5	21.54	21.5	21.52	19596
3/4/2016	1:28 PM	21.54	21.54	21.51	21.51	29228
3/4/2016	1:29 PM	21.51	21.54	21.51	21.54	18780
3/4/2016	1:30 PM	21.49	21.51	21.48	21.51	22328
3/4/2016	1:31 PM	21.51	21.51	21.49	21.49	29647
3/4/2016	1:32 PM	21.5	21.51	21.49	21.505	28521
3/4/2016	1:33 PM	21.505	21.52	21.5	21.5	32356
3/4/2016	1:34 PM	21.49	21.505	21.48	21.505	14410
3/4/2016	1:35 PM	21.49	21.5	21.49	21.49	25172
3/4/2016	1:36 PM	21.485	21.495	21.485	21.49	6500
3/4/2016	1:37 PM	21.48	21.49	21.48	21.49	12657
3/4/2016	1:38 PM	21.42	21.475	21.42	21.475	23921
3/4/2016	1:39 PM	21.41	21.43	21.41	21.42	23397
3/4/2016	1:40 PM	21.33	21.42	21.315	21.42	135029
3/4/2016	1:41 PM	21.33	21.35	21.29	21.33	86033
3/4/2016	1:42 PM	21.27	21.34	21.27	21.33	77645
3/4/2016	1:43 PM	21.29	21.29	21.245	21.26	40054
3/4/2016	1:44 PM	21.29	21.3	21.275	21.29	23355
3/4/2016	1:45 PM	21.3	21.3	21.27	21.28	38353
3/4/2016	1:46 PM	21.26	21.3	21.25	21.295	45560
3/4/2016	1:47 PM	21.28	21.28	21.23	21.26	70267
3/4/2016	1:48 PM	21.28	21.29	21.265	21.28	22268
3/4/2016	1:49 PM	21.29	21.29	21.27	21.28	22285
3/4/2016	1:50 PM	21.28	21.3	21.28	21.29	33361
3/4/2016	1:51 PM	21.25	21.29	21.24	21.28	36209
3/4/2016	1:52 PM	21.24	21.255	21.24	21.25	17200
3/4/2016	1:53 PM	21.205	21.24	21.205	21.24	55161
3/4/2016	1:54 PM	21.18	21.21	21.18	21.205	112882
3/4/2016	1:55 PM	21.16	21.18	21.16	21.18	15722
3/4/2016	1:56 PM	21.15	21.17	21.15	21.17	49107
3/4/2016	1:57 PM	21.18	21.18	21.15	21.15	32377
3/4/2016	1:58 PM	21.21	21.22	21.18	21.18	36853
3/4/2016	1:59 PM	21.25	21.25	21.2	21.22	25125
3/4/2016	2:00 PM	21.26	21.27	21.25	21.26	13571
3/4/2016	2:01 PM	21.33	21.33	21.25	21.26	54672
3/4/2016	2:02 PM	21.32	21.33	21.32	21.33	13652
3/4/2016	2:03 PM	21.31	21.32	21.31	21.32	1700
3/4/2016	2:04 PM	21.32	21.34	21.32	21.32	33014
3/4/2016	2:05 PM	21.31	21.32	21.3	21.32	20813
3/4/2016	2:06 PM	21.27	21.32	21.26	21.31	32995
3/4/2016	2:07 PM	21.24	21.28	21.22	21.28	20447
3/4/2016	2:08 PM	21.27	21.27	21.23	21.24	33360
3/4/2016	2:09 PM	21.32	21.33	21.275	21.275	14858
3/4/2016	2:10 PM	21.36	21.36	21.32	21.32	27502
3/4/2016	2:11 PM	21.37	21.39	21.36	21.36	31107
3/4/2016	2:12 PM	21.38	21.39	21.38	21.38	12413
3/4/2016	2:13 PM	21.37	21.38	21.36	21.38	22130
3/4/2016	2:14 PM	21.38	21.39	21.38	21.38	30861
3/4/2016	2:15 PM	21.41	21.41	21.37	21.38	24970
3/4/2016	2:16 PM	21.4	21.41	21.39	21.41	25328
3/4/2016	2:17 PM	21.405	21.405	21.38	21.39	21053
3/4/2016	2:18 PM	21.39	21.44	21.39	21.4	58575
3/4/2016	2:19 PM	21.37	21.4	21.35	21.39	33207
3/4/2016	2:20 PM	21.45	21.45	21.36	21.37	38670
3/4/2016	2:21 PM	21.44	21.46	21.435	21.45	31843
3/4/2016	2:22 PM	21.47	21.47	21.43	21.44	60350
3/4/2016	2:23 PM	21.5	21.51	21.475	21.48	61022
3/4/2016	2:24 PM	21.5	21.52	21.5	21.51	39831
3/4/2016	2:25 PM	21.48	21.49	21.475	21.49	11993
3/4/2016	2:26 PM	21.52	21.55	21.49	21.49	52791
3/4/2016	2:27 PM	21.54	21.55	21.51	21.52	37294
3/4/2016	2:28 PM	21.46	21.54	21.46	21.54	27935
3/4/2016	2:29 PM	21.43	21.47	21.42	21.47	32418
3/4/2016	2:30 PM	21.5	21.5	21.425	21.43	19802
3/4/2016	2:31 PM	21.52	21.525	21.5	21.51	24225
3/4/2016	2:32 PM	21.47	21.51	21.46	21.51	22276
3/4/2016	2:33 PM	21.47	21.48	21.455	21.47	26976
3/4/2016	2:34 PM	21.46	21.48	21.45	21.47	19450
3/4/2016	2:35 PM	21.425	21.46	21.41	21.45	25326
3/4/2016	2:36 PM	21.51	21.525	21.43	21.43	35983
3/4/2016	2:37 PM	21.55	21.56	21.5	21.51	39352
3/4/2016	2:38 PM	21.515	21.56	21.51	21.55	44846
3/4/2016	2:39 PM	21.56	21.56	21.52	21.52	14116
3/4/2016	2:40 PM	21.58	21.58	21.56	21.57	14248
3/4/2016	2:41 PM	21.63	21.63	21.59	21.59	40489
3/4/2016	2:42 PM	21.71	21.71	21.635	21.635	129938
3/4/2016	2:43 PM	21.7	21.72	21.7	21.715	85830
3/4/2016	2:44 PM	21.64	21.71	21.64	21.71	52804
3/4/2016	2:45 PM	21.65	21.66	21.62	21.64	80028
3/4/2016	2:46 PM	21.72	21.72	21.66	21.66	73941
3/4/2016	2:47 PM	21.805	21.83	21.72	21.72	167932
3/4/2016	2:48 PM	21.74	21.8	21.73	21.8	60331
3/4/2016	2:49 PM	21.71	21.74	21.71	21.74	36182
3/4/2016	2:50 PM	21.69	21.72	21.67	21.72	30993
3/4/2016	2:51 PM	21.76	21.78	21.69	21.69	44004
3/4/2016	2:52 PM	21.76	21.77	21.75	21.76	39592
3/4/2016	2:53 PM	21.8	21.82	21.76	21.77	61596
3/4/2016	2:54 PM	21.82	21.82	21.78	21.81	28846
3/4/2016	2:55 PM	21.91	21.91	21.83	21.83	61632
3/4/2016	2:56 PM	21.95	21.96	21.9	21.91	38799
3/4/2016	2:57 PM	21.88	21.96	21.88	21.96	56136
3/4/2016	2:58 PM	21.85	21.89	21.85	21.89	64604
3/4/2016	2:59 PM	21.865	21.895	21.86	21.86	29093
3/4/2016	3:00 PM	21.89	21.93	21.86	21.86	41604
3/4/2016	3:01 PM	21.93	21.93	21.88	21.88	23035
3/4/2016	3:02 PM	21.92	21.94	21.92	21.93	42276
3/4/2016	3:03 PM	21.98	21.98	21.91	21.92	60664
3/4/2016	3:04 PM	21.99	21.99	21.96	21.99	25734
3/4/2016	3:05 PM	22.08	22.08	21.99	21.99	43167
3/4/2016	3:06 PM	22.05	22.08	22.01	22.08	49635
3/4/2016	3:07 PM	21.98	22.05	21.97	22.05	36187
3/4/2016	3:08 PM	21.97	21.99	21.96	21.97	55031
3/4/2016	3:09 PM	21.97	22.04	21.97	21.97	46957
3/4/2016	3:10 PM	21.88	21.97	21.86	21.97	56714
3/4/2016	3:11 PM	21.93	21.935	21.88	21.89	39221
3/4/2016	3:12 PM	21.98	21.98	21.92	21.94	81116
3/4/2016	3:13 PM	21.94	21.975	21.92	21.97	41463
3/4/2016	3:14 PM	21.94	21.96	21.92	21.93	26776
3/4/2016	3:15 PM	21.92	21.965	21.89	21.94	47465
3/4/2016	3:16 PM	21.9	21.93	21.89	21.92	29408
3/4/2016	3:17 PM	21.85	21.9	21.843	21.9	21216
3/4/2016	3:18 PM	21.82	21.86	21.81	21.845	28894
3/4/2016	3:19 PM	21.79	21.82	21.77	21.815	43120
3/4/2016	3:20 PM	21.77	21.8	21.77	21.79	41221
3/4/2016	3:21 PM	21.84	21.85	21.755	21.765	70735
3/4/2016	3:22 PM	21.84	21.84	21.82	21.84	30333
3/4/2016	3:23 PM	21.835	21.845	21.82	21.84	28364
3/4/2016	3:24 PM	21.79	21.84	21.77	21.84	80290
3/4/2016	3:25 PM	21.79	21.8	21.78	21.79	33575
3/4/2016	3:26 PM	21.765	21.78	21.715	21.78	68796
3/4/2016	3:27 PM	21.78	21.79	21.76	21.76	28107
3/4/2016	3:28 PM	21.83	21.84	21.79	21.79	58890
3/4/2016	3:29 PM	21.8	21.83	21.8	21.82	35143
3/4/2016	3:30 PM	21.83	21.83	21.8	21.8	20218
3/4/2016	3:31 PM	21.815	21.85	21.815	21.83	42160
3/4/2016	3:32 PM	21.81	21.83	21.8	21.815	22604
3/4/2016	3:33 PM	21.74	21.82	21.72	21.81	71790
3/4/2016	3:34 PM	21.75	21.76	21.71	21.73	30389
3/4/2016	3:35 PM	21.81	21.82	21.75	21.75	22838
3/4/2016	3:36 PM	21.83	21.86	21.795	21.8	54361
3/4/2016	3:37 PM	21.86	21.87	21.82	21.83	30426
3/4/2016	3:38 PM	21.85	21.86	21.84	21.85	18774
3/4/2016	3:39 PM	21.82	21.875	21.82	21.86	40659
3/4/2016	3:40 PM	21.85	21.85	21.8	21.81	30407
3/4/2016	3:41 PM	21.82	21.855	21.81	21.855	32880
3/4/2016	3:42 PM	21.74	21.82	21.74	21.82	76945
3/4/2016	3:43 PM	21.76	21.79	21.74	21.74	76608
3/4/2016	3:44 PM	21.82	21.82	21.76	21.76	33573
3/4/2016	3:45 PM	21.77	21.81	21.77	21.81	32877
3/4/2016	3:46 PM	21.8	21.81	21.775	21.78	26220
3/4/2016	3:47 PM	21.77	21.79	21.77	21.79	14199
3/4/2016	3:48 PM	21.78	21.78	21.75	21.77	43450
3/4/2016	3:49 PM	21.67	21.77	21.66	21.77	48686
3/4/2016	3:50 PM	21.73	21.73	21.67	21.67	54437
3/4/2016	3:51 PM	21.82	21.83	21.73	21.73	136948
3/4/2016	3:52 PM	21.79	21.84	21.78	21.82	92711
3/4/2016	3:53 PM	21.8	21.815	21.79	21.79	35306
3/4/2016	3:54 PM	21.8	21.8	21.79	21.8	17253
3/4/2016	3:55 PM	21.78	21.8	21.78	21.79	23098
3/4/2016	3:56 PM	21.75	21.78	21.71	21.78	39366
3/4/2016	3:57 PM	21.775	21.8	21.75	21.75	60554
3/4/2016	3:58 PM	21.86	21.86	21.765	21.77	96411
3/4/2016	3:59 PM	21.875	21.9	21.845	21.855	182415
3/4/2016	4:00 PM	21.84	21.93	21.84	21.87	531266
3/7/2016	9:31 AM	22.27	22.31	22.27	22.285	128954
3/7/2016	9:32 AM	22.21	22.27	22.21	22.27	131488
3/7/2016	9:33 AM	22.22	22.25	22.2	22.21	96504
3/7/2016	9:34 AM	22.24	22.26	22.22	22.22	58846
3/7/2016	9:35 AM	22.23	22.28	22.225	22.25	96031
3/7/2016	9:36 AM	22.12	22.23	22.11	22.23	94385
3/7/2016	9:37 AM	22.14	22.14	22.07	22.11	106737
3/7/2016	9:38 AM	22.08	22.14	22.08	22.14	73012
3/7/2016	9:39 AM	22.04	22.08	22.03	22.08	102636
3/7/2016	9:40 AM	21.97	22.04	21.965	22.04	87578
3/7/2016	9:41 AM	21.95	21.98	21.94	21.97	70499
3/7/2016	9:42 AM	21.96	21.99	21.935	21.94	74185
3/7/2016	9:43 AM	21.98	21.98	21.91	21.95	73973
3/7/2016	9:44 AM	22.03	22.04	21.975	21.98	79503
3/7/2016	9:45 AM	21.99	22.02	21.96	22.02	85138
3/7/2016	9:46 AM	21.98	22	21.97	21.98	58075
3/7/2016	9:47 AM	21.91	21.975	21.89	21.975	133614
3/7/2016	9:48 AM	21.93	21.94	21.9	21.92	76240
3/7/2016	9:49 AM	21.93	21.95	21.91	21.92	42472
3/7/2016	9:50 AM	21.94	21.96	21.91	21.93	87811
3/7/2016	9:51 AM	21.94	21.95	21.915	21.95	33937
3/7/2016	9:52 AM	22.04	22.05	21.94	21.94	38880
3/7/2016	9:53 AM	22	22.04	22	22.04	48545
3/7/2016	9:54 AM	22.01	22.02	21.98	21.995	36287
3/7/2016	9:55 AM	22.04	22.05	21.99	22.01	40917
3/7/2016	9:56 AM	22.09	22.12	22.05	22.05	57680
3/7/2016	9:57 AM	22.13	22.13	22.07	22.09	59400
3/7/2016	9:58 AM	22.16	22.165	22.105	22.13	64661
3/7/2016	9:59 AM	22.12	22.155	22.07	22.155	56813
3/7/2016	10:00 AM	22.12	22.12	22.1	22.11	28507
3/7/2016	10:01 AM	22.16	22.17	22.13	22.13	47531
3/7/2016	10:02 AM	22.16	22.165	22.12	22.16	46849
3/7/2016	10:03 AM	22.12	22.175	22.12	22.17	30622
3/7/2016	10:04 AM	22.03	22.18	22.03	22.12	55152
3/7/2016	10:05 AM	22.02	22.08	22.02	22.03	103386
3/7/2016	10:06 AM	21.985	22.03	21.97	22.02	79453
3/7/2016	10:07 AM	22.01	22.01	21.98	21.99	30991
3/7/2016	10:08 AM	21.95	22	21.94	22	35310
3/7/2016	10:09 AM	21.98	22	21.955	21.96	37973
3/7/2016	10:10 AM	22	22.02	21.95	21.98	52967
3/7/2016	10:11 AM	22	22.02	21.98	21.99	51524
3/7/2016	10:12 AM	22	22.01	21.95	21.99	48556
3/7/2016	10:13 AM	21.97	21.99	21.955	21.99	33028
3/7/2016	10:14 AM	22.08	22.09	21.98	21.98	69590
3/7/2016	10:15 AM	22.06	22.08	22.04	22.07	88092
3/7/2016	10:16 AM	21.94	22.09	21.94	22.07	61381
3/7/2016	10:17 AM	21.96	21.99	21.935	21.935	66331
3/7/2016	10:18 AM	21.93	21.97	21.92	21.95	41447
3/7/2016	10:19 AM	21.92	21.94	21.91	21.93	31275
3/7/2016	10:20 AM	21.93	21.93	21.905	21.91	44122
3/7/2016	10:21 AM	21.98	21.99	21.92	21.93	31613
3/7/2016	10:22 AM	21.965	21.99	21.95	21.97	28654
3/7/2016	10:23 AM	22	22	21.94	21.97	22732
3/7/2016	10:24 AM	22.01	22.01	21.98	22	23375
3/7/2016	10:25 AM	21.97	22.03	21.955	22.01	28695
3/7/2016	10:26 AM	21.93	21.97	21.91	21.97	32596
3/7/2016	10:27 AM	21.93	21.93	21.88	21.92	69491
3/7/2016	10:28 AM	21.99	22.02	21.94	21.94	48845
3/7/2016	10:29 AM	22.01	22.01	21.965	21.985	25487
3/7/2016	10:30 AM	21.96	22.01	21.96	22.01	23904
3/7/2016	10:31 AM	21.98	22	21.94	21.95	23647
3/7/2016	10:32 AM	21.95	21.98	21.91	21.98	24802
3/7/2016	10:33 AM	21.96	21.97	21.92	21.94	51663
3/7/2016	10:34 AM	21.94	21.96	21.93	21.96	19778
3/7/2016	10:35 AM	21.9	21.95	21.89	21.935	34974
3/7/2016	10:36 AM	21.82	21.895	21.82	21.89	32737
3/7/2016	10:37 AM	21.82	21.84	21.795	21.82	31810
3/7/2016	10:38 AM	21.78	21.83	21.78	21.815	23752
3/7/2016	10:39 AM	21.81	21.81	21.76	21.77	41334
3/7/2016	10:40 AM	21.79	21.81	21.75	21.8	58803
3/7/2016	10:41 AM	21.73	21.79	21.73	21.78	36786
3/7/2016	10:42 AM	21.805	21.805	21.71	21.73	49117
3/7/2016	10:43 AM	21.815	21.82	21.78	21.8	20162
3/7/2016	10:44 AM	21.85	21.85	21.8	21.82	47920
3/7/2016	10:45 AM	21.85	21.86	21.82	21.85	26962
3/7/2016	10:46 AM	21.85	21.87	21.84	21.86	18454
3/7/2016	10:47 AM	21.89	21.89	21.85	21.85	43482
3/7/2016	10:48 AM	21.91	21.91	21.87	21.89	31553
3/7/2016	10:49 AM	21.88	21.91	21.87	21.91	22321
3/7/2016	10:50 AM	21.95	21.955	21.89	21.89	18594
3/7/2016	10:51 AM	21.92	21.97	21.92	21.96	29227
3/7/2016	10:52 AM	21.91	21.93	21.9	21.93	8235
3/7/2016	10:53 AM	21.92	21.94	21.89	21.91	40336
3/7/2016	10:54 AM	21.96	21.96	21.91	21.91	12505
3/7/2016	10:55 AM	21.9	21.985	21.9	21.98	24616
3/7/2016	10:56 AM	21.86	21.91	21.85	21.91	10857
3/7/2016	10:57 AM	21.9	21.9	21.85	21.86	18321
3/7/2016	10:58 AM	21.93	21.96	21.89	21.9	18896
3/7/2016	10:59 AM	21.94	21.96	21.9	21.93	16994
3/7/2016	11:00 AM	21.93	21.93	21.9	21.93	13430
3/7/2016	11:01 AM	21.86	21.92	21.86	21.92	11946
3/7/2016	11:02 AM	21.88	21.89	21.83	21.86	23228
3/7/2016	11:03 AM	21.89	21.91	21.88	21.89	29069
3/7/2016	11:04 AM	21.91	21.94	21.89	21.89	30685
3/7/2016	11:05 AM	21.91	21.92	21.9	21.91	33811
3/7/2016	11:06 AM	21.92	21.95	21.91	21.91	40101
3/7/2016	11:07 AM	21.87	21.92	21.86	21.92	16805
3/7/2016	11:08 AM	21.9	21.9	21.86	21.87	41492
3/7/2016	11:09 AM	21.89	21.92	21.87	21.9	16054
3/7/2016	11:10 AM	21.83	21.89	21.83	21.89	32124
3/7/2016	11:11 AM	21.77	21.835	21.77	21.83	23906
3/7/2016	11:12 AM	21.795	21.8	21.76	21.77	5400
3/7/2016	11:13 AM	21.8	21.82	21.79	21.79	23613
3/7/2016	11:14 AM	21.79	21.815	21.775	21.795	13768
3/7/2016	11:15 AM	21.76	21.78	21.76	21.78	5742
3/7/2016	11:16 AM	21.85	21.85	21.75	21.75	23143
3/7/2016	11:17 AM	21.88	21.9	21.85	21.86	34306
3/7/2016	11:18 AM	21.86	21.9	21.86	21.88	20330
3/7/2016	11:19 AM	21.855	21.87	21.84	21.87	16110
3/7/2016	11:20 AM	21.86	21.89	21.84	21.85	20082
3/7/2016	11:21 AM	21.83	21.86	21.82	21.86	29219
3/7/2016	11:22 AM	21.82	21.84	21.8	21.83	19942
3/7/2016	11:23 AM	21.76	21.84	21.76	21.82	28587
3/7/2016	11:24 AM	21.73	21.75	21.71	21.75	31519
3/7/2016	11:25 AM	21.79	21.79	21.73	21.73	22666
3/7/2016	11:26 AM	21.76	21.78	21.74	21.78	19648
3/7/2016	11:27 AM	21.79	21.795	21.75	21.76	38778
3/7/2016	11:28 AM	21.8	21.8	21.76	21.78	27556
3/7/2016	11:29 AM	21.77	21.8	21.76	21.8	23783
3/7/2016	11:30 AM	21.83	21.83	21.77	21.77	36756
3/7/2016	11:31 AM	21.76	21.83	21.75	21.83	40441
3/7/2016	11:32 AM	21.78	21.79	21.76	21.76	9900
3/7/2016	11:33 AM	21.74	21.78	21.725	21.78	27426
3/7/2016	11:34 AM	21.76	21.775	21.735	21.74	35165
3/7/2016	11:35 AM	21.74	21.775	21.73	21.77	19151
3/7/2016	11:36 AM	21.7	21.75	21.685	21.75	58390
3/7/2016	11:37 AM	21.65	21.7	21.64	21.7	52741
3/7/2016	11:38 AM	21.62	21.665	21.6	21.655	43189
3/7/2016	11:39 AM	21.59	21.61	21.569	21.605	48395
3/7/2016	11:40 AM	21.58	21.6	21.575	21.585	54045
3/7/2016	11:41 AM	21.6	21.6	21.58	21.58	39620
3/7/2016	11:42 AM	21.57	21.6	21.55	21.6	22660
3/7/2016	11:43 AM	21.54	21.57	21.54	21.56	12766
3/7/2016	11:44 AM	21.51	21.54	21.51	21.54	47000
3/7/2016	11:45 AM	21.53	21.53	21.5	21.5	38005
3/7/2016	11:46 AM	21.49	21.53	21.48	21.53	36770
3/7/2016	11:47 AM	21.53	21.54	21.5	21.5	49106
3/7/2016	11:48 AM	21.57	21.57	21.54	21.55	14736
3/7/2016	11:49 AM	21.56	21.58	21.55	21.57	26424
3/7/2016	11:50 AM	21.56	21.57	21.53	21.57	17234
3/7/2016	11:51 AM	21.56	21.58	21.555	21.56	6850
3/7/2016	11:52 AM	21.53	21.57	21.53	21.57	9577
3/7/2016	11:53 AM	21.57	21.58	21.525	21.53	30815
3/7/2016	11:54 AM	21.56	21.57	21.56	21.57	14758
3/7/2016	11:55 AM	21.53	21.56	21.525	21.56	6234
3/7/2016	11:56 AM	21.56	21.58	21.51	21.52	16450
3/7/2016	11:57 AM	21.62	21.62	21.57	21.57	24281
3/7/2016	11:58 AM	21.615	21.63	21.61	21.62	23739
3/7/2016	11:59 AM	21.6	21.62	21.595	21.62	22434
3/7/2016	12:00 PM	21.59	21.605	21.59	21.605	17253
3/7/2016	12:01 PM	21.585	21.6	21.58	21.59	13158
3/7/2016	12:02 PM	21.595	21.6	21.59	21.59	10964
3/7/2016	12:03 PM	21.58	21.6	21.56	21.59	16877
3/7/2016	12:04 PM	21.62	21.62	21.59	21.59	16939
3/7/2016	12:05 PM	21.59	21.615	21.59	21.61	13674
3/7/2016	12:06 PM	21.63	21.64	21.595	21.595	19697
3/7/2016	12:07 PM	21.61	21.63	21.61	21.63	2700
3/7/2016	12:08 PM	21.61	21.61	21.59	21.61	16471
3/7/2016	12:09 PM	21.58	21.61	21.57	21.609	12143
3/7/2016	12:10 PM	21.575	21.58	21.57	21.58	21845
3/7/2016	12:11 PM	21.59	21.6	21.565	21.58	53025
3/7/2016	12:12 PM	21.63	21.63	21.57	21.59	27138
3/7/2016	12:13 PM	21.72	21.72	21.64	21.64	49830
3/7/2016	12:14 PM	21.69	21.71	21.69	21.71	26295
3/7/2016	12:15 PM	21.67	21.7	21.66	21.7	7079
3/7/2016	12:16 PM	21.68	21.68	21.65	21.66	25225
3/7/2016	12:17 PM	21.69	21.71	21.68	21.68	15748
3/7/2016	12:18 PM	21.68	21.7	21.67	21.7	35647
3/7/2016	12:19 PM	21.7	21.7	21.66	21.68	18940
3/7/2016	12:20 PM	21.69	21.71	21.68	21.7	13289
3/7/2016	12:21 PM	21.65	21.69	21.64	21.69	13021
3/7/2016	12:22 PM	21.67	21.67	21.64	21.65	14212
3/7/2016	12:23 PM	21.69	21.69	21.65	21.66	11349
3/7/2016	12:24 PM	21.69	21.69	21.68	21.68	4400
3/7/2016	12:25 PM	21.69	21.7	21.68	21.69	28613
3/7/2016	12:26 PM	21.69	21.7	21.67	21.69	9459
3/7/2016	12:27 PM	21.65	21.68	21.65	21.68	5982
3/7/2016	12:28 PM	21.62	21.66	21.62	21.66	18944
3/7/2016	12:29 PM	21.61	21.63	21.61	21.62	5740
3/7/2016	12:30 PM	21.62	21.625	21.61	21.61	17272
3/7/2016	12:31 PM	21.6	21.62	21.6	21.62	21213
3/7/2016	12:32 PM	21.58	21.6	21.58	21.6	36755
3/7/2016	12:33 PM	21.59	21.6	21.58	21.58	17122
3/7/2016	12:34 PM	21.585	21.61	21.585	21.59	2400
3/7/2016	12:35 PM	21.56	21.58	21.56	21.58	13344
3/7/2016	12:36 PM	21.55	21.56	21.54	21.55	20096
3/7/2016	12:37 PM	21.55	21.57	21.545	21.55	7296
3/7/2016	12:38 PM	21.575	21.58	21.545	21.545	4796
3/7/2016	12:39 PM	21.6	21.605	21.58	21.58	15981
3/7/2016	12:40 PM	21.6	21.6	21.59	21.595	4225
3/7/2016	12:41 PM	21.57	21.6	21.56	21.6	5259
3/7/2016	12:42 PM	21.55	21.56	21.55	21.56	4377
3/7/2016	12:43 PM	21.535	21.56	21.525	21.55	31226
3/7/2016	12:44 PM	21.56	21.57	21.54	21.54	5149
3/7/2016	12:45 PM	21.51	21.55	21.51	21.55	6511
3/7/2016	12:46 PM	21.535	21.535	21.5	21.51	9134
3/7/2016	12:47 PM	21.53	21.54	21.525	21.53	4567
3/7/2016	12:48 PM	21.58	21.58	21.53	21.53	28857
3/7/2016	12:49 PM	21.59	21.605	21.58	21.59	19513
3/7/2016	12:50 PM	21.59	21.6	21.59	21.59	5000
3/7/2016	12:51 PM	21.58	21.6	21.58	21.6	6291
3/7/2016	12:52 PM	21.58	21.585	21.58	21.585	638
3/7/2016	12:53 PM	21.57	21.59	21.57	21.585	5797
3/7/2016	12:54 PM	21.58	21.585	21.575	21.575	2500
3/7/2016	12:55 PM	21.54	21.56	21.53	21.56	11681
3/7/2016	12:56 PM	21.545	21.545	21.535	21.535	23183
3/7/2016	12:57 PM	21.545	21.56	21.54	21.55	3000
3/7/2016	12:58 PM	21.55	21.56	21.545	21.555	14433
3/7/2016	12:59 PM	21.53	21.55	21.525	21.55	11788
3/7/2016	1:00 PM	21.54	21.56	21.52	21.525	7309
3/7/2016	1:01 PM	21.51	21.53	21.505	21.53	29517
3/7/2016	1:02 PM	21.5	21.52	21.49	21.52	9127
3/7/2016	1:03 PM	21.51	21.52	21.49	21.49	20328
3/7/2016	1:04 PM	21.5	21.51	21.475	21.51	31512
3/7/2016	1:05 PM	21.465	21.5	21.465	21.5	6300
3/7/2016	1:06 PM	21.47	21.47	21.46	21.47	7039
3/7/2016	1:07 PM	21.46	21.48	21.46	21.48	4762
3/7/2016	1:08 PM	21.44	21.47	21.435	21.46	13016
3/7/2016	1:09 PM	21.43	21.44	21.425	21.44	9296
3/7/2016	1:10 PM	21.42	21.435	21.42	21.435	10151
3/7/2016	1:11 PM	21.4	21.42	21.395	21.42	11993
3/7/2016	1:12 PM	21.4	21.4	21.39	21.395	10833
3/7/2016	1:13 PM	21.45	21.45	21.405	21.405	14929
3/7/2016	1:14 PM	21.45	21.465	21.44	21.46	11906
3/7/2016	1:15 PM	21.46	21.46	21.45	21.45	16833
3/7/2016	1:16 PM	21.495	21.495	21.44	21.46	26232
3/7/2016	1:17 PM	21.5	21.51	21.47	21.49	34177
3/7/2016	1:18 PM	21.5	21.5	21.49	21.5	21198
3/7/2016	1:19 PM	21.55	21.55	21.51	21.51	13936
3/7/2016	1:20 PM	21.51	21.55	21.51	21.55	23483
3/7/2016	1:21 PM	21.539	21.539	21.51	21.51	12526
3/7/2016	1:22 PM	21.615	21.615	21.56	21.56	23564
3/7/2016	1:23 PM	21.65	21.665	21.62	21.62	31367
3/7/2016	1:24 PM	21.65	21.65	21.65	21.65	14607
3/7/2016	1:25 PM	21.6	21.64	21.6	21.64	60359
3/7/2016	1:26 PM	21.59	21.605	21.58	21.6	45921
3/7/2016	1:27 PM	21.56	21.58	21.56	21.58	17202
3/7/2016	1:28 PM	21.595	21.6	21.56	21.56	42194
3/7/2016	1:29 PM	21.6	21.62	21.59	21.6	30064
3/7/2016	1:30 PM	21.65	21.65	21.6	21.6	32916
3/7/2016	1:31 PM	21.69	21.69	21.64	21.65	47194
3/7/2016	1:32 PM	21.7	21.7	21.68	21.69	31668
3/7/2016	1:33 PM	21.73	21.74	21.7	21.71	79334
3/7/2016	1:34 PM	21.78	21.78	21.735	21.74	25021
3/7/2016	1:35 PM	21.76	21.785	21.76	21.78	26950
3/7/2016	1:36 PM	21.77	21.78	21.75	21.77	31003
3/7/2016	1:37 PM	21.76	21.77	21.76	21.77	48224
3/7/2016	1:38 PM	21.76	21.775	21.76	21.76	15657
3/7/2016	1:39 PM	21.71	21.76	21.71	21.76	18581
3/7/2016	1:40 PM	21.72	21.74	21.7	21.715	26870
3/7/2016	1:41 PM	21.74	21.76	21.72	21.72	27686
3/7/2016	1:42 PM	21.73	21.74	21.73	21.73	10135
3/7/2016	1:43 PM	21.71	21.73	21.71	21.73	10356
3/7/2016	1:44 PM	21.68	21.705	21.68	21.705	14667
3/7/2016	1:45 PM	21.67	21.675	21.665	21.67	14046
3/7/2016	1:46 PM	21.68	21.68	21.67	21.67	6566
3/7/2016	1:47 PM	21.675	21.69	21.66	21.685	40359
3/7/2016	1:48 PM	21.66	21.68	21.65	21.68	12779
3/7/2016	1:49 PM	21.69	21.7	21.64	21.65	33904
3/7/2016	1:50 PM	21.67	21.7	21.67	21.7	14503
3/7/2016	1:51 PM	21.66	21.67	21.65	21.67	20901
3/7/2016	1:52 PM	21.625	21.65	21.625	21.65	15922
3/7/2016	1:53 PM	21.595	21.63	21.59	21.625	15485
3/7/2016	1:54 PM	21.595	21.6	21.59	21.595	5060
3/7/2016	1:55 PM	21.63	21.63	21.59	21.59	15947
3/7/2016	1:56 PM	21.66	21.67	21.62	21.63	29128
3/7/2016	1:57 PM	21.66	21.66	21.64	21.66	2900
3/7/2016	1:58 PM	21.685	21.695	21.659	21.66	17818
3/7/2016	1:59 PM	21.65	21.68	21.65	21.68	8417
3/7/2016	2:00 PM	21.7	21.7	21.65	21.65	11599
3/7/2016	2:01 PM	21.695	21.705	21.69	21.7	16797
3/7/2016	2:02 PM	21.65	21.69	21.65	21.69	20090
3/7/2016	2:03 PM	21.59	21.64	21.585	21.64	13228
3/7/2016	2:04 PM	21.65	21.65	21.575	21.58	11134
3/7/2016	2:05 PM	21.72	21.73	21.67	21.67	35431
3/7/2016	2:06 PM	21.7	21.74	21.69	21.725	7600
3/7/2016	2:07 PM	21.665	21.71	21.66	21.7	42887
3/7/2016	2:08 PM	21.7	21.7	21.67	21.67	1620
3/7/2016	2:09 PM	21.7	21.7	21.685	21.685	9115
3/7/2016	2:10 PM	21.71	21.71	21.66	21.67	17932
3/7/2016	2:11 PM	21.68	21.72	21.68	21.71	27408
3/7/2016	2:12 PM	21.64	21.7	21.64	21.67	9601
3/7/2016	2:13 PM	21.67	21.69	21.65	21.65	21442
3/7/2016	2:14 PM	21.68	21.71	21.68	21.69	11349
3/7/2016	2:15 PM	21.69	21.69	21.66	21.69	12984
3/7/2016	2:16 PM	21.73	21.74	21.68	21.69	28700
3/7/2016	2:17 PM	21.75	21.77	21.72	21.72	14976
3/7/2016	2:18 PM	21.765	21.77	21.74	21.76	27073
3/7/2016	2:19 PM	21.81	21.81	21.77	21.77	37590
3/7/2016	2:20 PM	21.83	21.83	21.79	21.81	23158
3/7/2016	2:21 PM	21.83	21.87	21.82	21.835	74979
3/7/2016	2:22 PM	21.765	21.82	21.765	21.82	17059
3/7/2016	2:23 PM	21.78	21.785	21.745	21.77	15964
3/7/2016	2:24 PM	21.79	21.8	21.77	21.785	21514
3/7/2016	2:25 PM	21.84	21.84	21.78	21.78	57901
3/7/2016	2:26 PM	21.92	21.92	21.825	21.84	57089
3/7/2016	2:27 PM	21.88	21.92	21.86	21.92	34049
3/7/2016	2:28 PM	21.85	21.89	21.84	21.88	26407
3/7/2016	2:29 PM	21.85	21.87	21.83	21.84	16119
3/7/2016	2:30 PM	21.91	21.91	21.85	21.85	36121
3/7/2016	2:31 PM	21.93	21.935	21.9	21.905	36779
3/7/2016	2:32 PM	21.89	21.935	21.89	21.935	14087
3/7/2016	2:33 PM	22.01	22.02	21.89	21.89	95840
3/7/2016	2:34 PM	21.97	22.01	21.97	22.01	10442
3/7/2016	2:35 PM	22.06	22.06	21.96	21.97	74905
3/7/2016	2:36 PM	22.08	22.11	22.07	22.07	37624
3/7/2016	2:37 PM	22.14	22.14	22.07	22.08	48374
3/7/2016	2:38 PM	22.17	22.195	22.15	22.15	58595
3/7/2016	2:39 PM	22.15	22.18	22.12	22.18	33649
3/7/2016	2:40 PM	22.15	22.16	22.14	22.15	27481
3/7/2016	2:41 PM	22.16	22.16	22.145	22.145	14289
3/7/2016	2:42 PM	22.16	22.17	22.15	22.16	26794
3/7/2016	2:43 PM	22.18	22.22	22.155	22.155	46791
3/7/2016	2:44 PM	22.21	22.21	22.18	22.18	15465
3/7/2016	2:45 PM	22.18	22.22	22.18	22.21	50881
3/7/2016	2:46 PM	22.14	22.19	22.1	22.19	66450
3/7/2016	2:47 PM	22.12	22.17	22.12	22.15	22317
3/7/2016	2:48 PM	22.14	22.17	22.12	22.12	47504
3/7/2016	2:49 PM	22.085	22.15	22.085	22.15	29341
3/7/2016	2:50 PM	22.14	22.145	22.08	22.085	59374
3/7/2016	2:51 PM	22.15	22.16	22.14	22.15	25270
3/7/2016	2:52 PM	22.125	22.15	22.123	22.14	9154
3/7/2016	2:53 PM	22.12	22.13	22.1	22.12	27056
3/7/2016	2:54 PM	22.15	22.15	22.11	22.11	10563
3/7/2016	2:55 PM	22.12	22.16	22.11	22.14	28503
3/7/2016	2:56 PM	22.1	22.14	22.1	22.125	44685
3/7/2016	2:57 PM	22.11	22.12	22.1	22.1	9937
3/7/2016	2:58 PM	22.06	22.11	22.06	22.11	15910
3/7/2016	2:59 PM	22.07	22.07	22.05	22.06	25107
3/7/2016	3:00 PM	22.11	22.11	22.06	22.06	14800
3/7/2016	3:01 PM	22.15	22.155	22.12	22.12	23806
3/7/2016	3:02 PM	22.165	22.165	22.14	22.14	11533
3/7/2016	3:03 PM	22.28	22.28	22.16	22.165	106489
3/7/2016	3:04 PM	22.29	22.29	22.25	22.27	109961
3/7/2016	3:05 PM	22.36	22.36	22.29	22.29	93575
3/7/2016	3:06 PM	22.37	22.38	22.35	22.35	123651
3/7/2016	3:07 PM	22.34	22.37	22.325	22.37	69381
3/7/2016	3:08 PM	22.29	22.35	22.28	22.34	38403
3/7/2016	3:09 PM	22.23	22.28	22.23	22.28	29092
3/7/2016	3:10 PM	22.18	22.225	22.18	22.225	30952
3/7/2016	3:11 PM	22.1	22.19	22.1	22.185	58133
3/7/2016	3:12 PM	22.13	22.13	22.06	22.11	79151
3/7/2016	3:13 PM	22.13	22.135	22.12	22.13	14858
3/7/2016	3:14 PM	22.09	22.13	22.08	22.13	46870
3/7/2016	3:15 PM	22.07	22.1	22.07	22.09	10508
3/7/2016	3:16 PM	22.02	22.07	22	22.07	52894
3/7/2016	3:17 PM	21.98	22.03	21.96	22.02	34476
3/7/2016	3:18 PM	21.97	21.98	21.95	21.98	25180
3/7/2016	3:19 PM	22.02	22.04	21.97	21.97	49681
3/7/2016	3:20 PM	21.94	22.02	21.94	22.02	29953
3/7/2016	3:21 PM	21.97	22	21.94	21.94	62446
3/7/2016	3:22 PM	22.02	22.02	21.97	21.97	31347
3/7/2016	3:23 PM	22.08	22.08	22	22.01	60236
3/7/2016	3:24 PM	22	22.07	21.99	22.07	26793
3/7/2016	3:25 PM	21.93	22	21.92	22	36071
3/7/2016	3:26 PM	21.92	21.95	21.9	21.94	60956
3/7/2016	3:27 PM	21.91	21.93	21.91	21.91	46719
3/7/2016	3:28 PM	21.89	21.9	21.86	21.9	28962
3/7/2016	3:29 PM	21.93	21.95	21.885	21.89	68960
3/7/2016	3:30 PM	21.91	21.93	21.905	21.93	62431
3/7/2016	3:31 PM	21.91	21.94	21.895	21.9	53910
3/7/2016	3:32 PM	21.88	21.92	21.88	21.91	36604
3/7/2016	3:33 PM	21.79	21.88	21.79	21.88	62866
3/7/2016	3:34 PM	21.87	21.87	21.78	21.79	44094
3/7/2016	3:35 PM	21.85	21.89	21.845	21.87	78655
3/7/2016	3:36 PM	21.82	21.86	21.82	21.85	46208
3/7/2016	3:37 PM	21.79	21.82	21.77	21.815	35947
3/7/2016	3:38 PM	21.76	21.785	21.72	21.78	82064
3/7/2016	3:39 PM	21.8	21.8	21.75	21.75	24732
3/7/2016	3:40 PM	21.77	21.82	21.76	21.8	75258
3/7/2016	3:41 PM	21.71	21.79	21.71	21.77	45708
3/7/2016	3:42 PM	21.79	21.79	21.72	21.72	45948
3/7/2016	3:43 PM	21.825	21.83	21.78	21.79	45338
3/7/2016	3:44 PM	21.83	21.85	21.82	21.83	42161
3/7/2016	3:45 PM	21.85	21.87	21.82	21.83	50058
3/7/2016	3:46 PM	21.815	21.84	21.8	21.84	31686
3/7/2016	3:47 PM	21.9	21.9	21.82	21.82	19902
3/7/2016	3:48 PM	21.93	21.96	21.91	21.91	45426
3/7/2016	3:49 PM	21.91	21.93	21.91	21.93	20782
3/7/2016	3:50 PM	21.92	21.98	21.92	21.92	60837
3/7/2016	3:51 PM	21.86	21.92	21.83	21.92	38049
3/7/2016	3:52 PM	21.86	21.88	21.85	21.86	43848
3/7/2016	3:53 PM	21.9	21.9	21.85	21.85	22228
3/7/2016	3:54 PM	21.91	21.93	21.9	21.91	15878
3/7/2016	3:55 PM	21.9	21.94	21.895	21.91	22117
3/7/2016	3:56 PM	21.92	21.925	21.89	21.895	29505
3/7/2016	3:57 PM	21.98	21.99	21.93	21.93	35365
3/7/2016	3:58 PM	21.95	21.985	21.94	21.98	7595
3/7/2016	3:59 PM	21.925	21.95	21.9	21.95	39778
3/7/2016	4:00 PM	21.9	21.94	21.89	21.93	274610
3/8/2016	9:31 AM	22.4	22.41	22.28	22.33	156943
3/8/2016	9:32 AM	22.41	22.42	22.375	22.41	182155
3/8/2016	9:33 AM	22.44	22.45	22.4	22.415	105210
3/8/2016	9:34 AM	22.48	22.495	22.41	22.43	187066
3/8/2016	9:35 AM	22.41	22.5	22.395	22.48	75172
3/8/2016	9:36 AM	22.41	22.42	22.36	22.42	90530
3/8/2016	9:37 AM	22.3	22.429	22.29	22.405	104847
3/8/2016	9:38 AM	22.29	22.32	22.26	22.31	90327
3/8/2016	9:39 AM	22.31	22.34	22.3	22.3	61646
3/8/2016	9:40 AM	22.41	22.41	22.31	22.31	45470
3/8/2016	9:41 AM	22.41	22.46	22.36	22.41	121967
3/8/2016	9:42 AM	22.43	22.43	22.4	22.42	123659
3/8/2016	9:43 AM	22.45	22.47	22.41	22.43	91346
3/8/2016	9:44 AM	22.42	22.48	22.39	22.46	92984
3/8/2016	9:45 AM	22.5	22.5	22.41	22.41	118520
3/8/2016	9:46 AM	22.48	22.51	22.44	22.5	119320
3/8/2016	9:47 AM	22.4	22.48	22.4	22.48	108483
3/8/2016	9:48 AM	22.37	22.42	22.36	22.4	100701
3/8/2016	9:49 AM	22.36	22.38	22.32	22.36	81418
3/8/2016	9:50 AM	22.41	22.42	22.34	22.36	116577
3/8/2016	9:51 AM	22.42	22.42	22.37	22.41	69163
3/8/2016	9:52 AM	22.34	22.43	22.32	22.42	111346
3/8/2016	9:53 AM	22.43	22.45	22.34	22.34	91418
3/8/2016	9:54 AM	22.42	22.435	22.39	22.425	51595
3/8/2016	9:55 AM	22.42	22.43	22.36	22.42	77173
3/8/2016	9:56 AM	22.47	22.5	22.405	22.43	57581
3/8/2016	9:57 AM	22.49	22.5	22.48	22.48	46056
3/8/2016	9:58 AM	22.435	22.5	22.41	22.5	43462
3/8/2016	9:59 AM	22.52	22.52	22.43	22.43	50362
3/8/2016	10:00 AM	22.52	22.53	22.49	22.52	36873
3/8/2016	10:01 AM	22.51	22.53	22.49	22.52	54702
3/8/2016	10:02 AM	22.525	22.54	22.5	22.52	39932
3/8/2016	10:03 AM	22.5	22.54	22.5	22.52	34739
3/8/2016	10:04 AM	22.525	22.535	22.49	22.5	9339
3/8/2016	10:05 AM	22.43	22.535	22.39	22.53	49554
3/8/2016	10:06 AM	22.39	22.45	22.39	22.42	35707
3/8/2016	10:07 AM	22.45	22.45	22.39	22.39	61178
3/8/2016	10:08 AM	22.45	22.475	22.44	22.45	35855
3/8/2016	10:09 AM	22.52	22.52	22.45	22.45	34948
3/8/2016	10:10 AM	22.56	22.56	22.51	22.51	40920
3/8/2016	10:11 AM	22.55	22.56	22.52	22.56	61822
3/8/2016	10:12 AM	22.54	22.56	22.52	22.56	38659
3/8/2016	10:13 AM	22.52	22.565	22.52	22.54	48296
3/8/2016	10:14 AM	22.555	22.56	22.49	22.52	67686
3/8/2016	10:15 AM	22.58	22.58	22.51	22.555	53194
3/8/2016	10:16 AM	22.52	22.59	22.51	22.58	31666
3/8/2016	10:17 AM	22.58	22.58	22.52	22.52	46564
3/8/2016	10:18 AM	22.56	22.6	22.55	22.58	65346
3/8/2016	10:19 AM	22.57	22.615	22.56	22.56	56050
3/8/2016	10:20 AM	22.61	22.61	22.56	22.57	55777
3/8/2016	10:21 AM	22.51	22.63	22.46	22.61	64252
3/8/2016	10:22 AM	22.52	22.53	22.495	22.51	33501
3/8/2016	10:23 AM	22.54	22.58	22.52	22.52	93615
3/8/2016	10:24 AM	22.54	22.54	22.52	22.53	27644
3/8/2016	10:25 AM	22.55	22.55	22.51	22.535	57864
3/8/2016	10:26 AM	22.58	22.595	22.56	22.565	33022
3/8/2016	10:27 AM	22.58	22.62	22.56	22.58	40511
3/8/2016	10:28 AM	22.59	22.6	22.58	22.59	33855
3/8/2016	10:29 AM	22.63	22.64	22.59	22.59	67069
3/8/2016	10:30 AM	22.64	22.64	22.62	22.63	53721
3/8/2016	10:31 AM	22.67	22.72	22.64	22.64	177649
3/8/2016	10:32 AM	22.68	22.7	22.62	22.67	39185
3/8/2016	10:33 AM	22.67	22.675	22.65	22.67	23301
3/8/2016	10:34 AM	22.635	22.66	22.63	22.66	44430
3/8/2016	10:35 AM	22.64	22.65	22.63	22.635	47708
3/8/2016	10:36 AM	22.65	22.65	22.63	22.64	22072
3/8/2016	10:37 AM	22.535	22.68	22.53	22.65	100331
3/8/2016	10:38 AM	22.58	22.59	22.54	22.54	64291
3/8/2016	10:39 AM	22.6	22.62	22.57	22.57	33729
3/8/2016	10:40 AM	22.57	22.6	22.56	22.59	28700
3/8/2016	10:41 AM	22.61	22.64	22.57	22.58	48461
3/8/2016	10:42 AM	22.67	22.69	22.62	22.62	43138
3/8/2016	10:43 AM	22.63	22.665	22.62	22.66	35462
3/8/2016	10:44 AM	22.65	22.68	22.64	22.64	41392
3/8/2016	10:45 AM	22.705	22.72	22.66	22.66	37178
3/8/2016	10:46 AM	22.71	22.72	22.7	22.7	62027
3/8/2016	10:47 AM	22.71	22.725	22.68	22.72	15621
3/8/2016	10:48 AM	22.695	22.7	22.67	22.7	20942
3/8/2016	10:49 AM	22.7	22.7	22.67	22.69	22135
3/8/2016	10:50 AM	22.68	22.69	22.65	22.69	24191
3/8/2016	10:51 AM	22.67	22.71	22.66	22.69	39100
3/8/2016	10:52 AM	22.63	22.655	22.625	22.655	39339
3/8/2016	10:53 AM	22.65	22.66	22.635	22.64	25500
3/8/2016	10:54 AM	22.61	22.65	22.61	22.65	36630
3/8/2016	10:55 AM	22.65	22.68	22.62	22.62	53374
3/8/2016	10:56 AM	22.685	22.685	22.65	22.66	19462
3/8/2016	10:57 AM	22.69	22.705	22.685	22.69	19175
3/8/2016	10:58 AM	22.68	22.69	22.64	22.69	32549
3/8/2016	10:59 AM	22.69	22.69	22.68	22.69	17798
3/8/2016	11:00 AM	22.65	22.735	22.65	22.7	60295
3/8/2016	11:01 AM	22.59	22.67	22.59	22.65	43034
3/8/2016	11:02 AM	22.55	22.6	22.55	22.59	35861
3/8/2016	11:03 AM	22.47	22.545	22.46	22.54	66081
3/8/2016	11:04 AM	22.44	22.51	22.44	22.47	38174
3/8/2016	11:05 AM	22.35	22.43	22.335	22.43	143782
3/8/2016	11:06 AM	22.33	22.39	22.32	22.35	53568
3/8/2016	11:07 AM	22.39	22.41	22.32	22.32	57146
3/8/2016	11:08 AM	22.32	22.385	22.32	22.38	36397
3/8/2016	11:09 AM	22.31	22.34	22.29	22.315	45783
3/8/2016	11:10 AM	22.33	22.35	22.31	22.31	51485
3/8/2016	11:11 AM	22.4	22.4	22.31	22.33	29866
3/8/2016	11:12 AM	22.4	22.41	22.375	22.41	37794
3/8/2016	11:13 AM	22.44	22.45	22.38	22.39	36322
3/8/2016	11:14 AM	22.47	22.56	22.44	22.44	121941
3/8/2016	11:15 AM	22.53	22.53	22.46	22.47	36764
3/8/2016	11:16 AM	22.47	22.54	22.47	22.52	49578
3/8/2016	11:17 AM	22.38	22.46	22.38	22.46	34009
3/8/2016	11:18 AM	22.36	22.4	22.36	22.38	32355
3/8/2016	11:19 AM	22.4	22.41	22.375	22.375	17821
3/8/2016	11:20 AM	22.46	22.46	22.4	22.4	34141
3/8/2016	11:21 AM	22.47	22.49	22.43	22.46	47968
3/8/2016	11:22 AM	22.47	22.48	22.45	22.46	25313
3/8/2016	11:23 AM	22.48	22.48	22.45	22.47	18449
3/8/2016	11:24 AM	22.54	22.54	22.47	22.48	37634
3/8/2016	11:25 AM	22.5	22.54	22.5	22.54	15183
3/8/2016	11:26 AM	22.44	22.49	22.44	22.49	24831
3/8/2016	11:27 AM	22.41	22.43	22.39	22.43	18105
3/8/2016	11:28 AM	22.37	22.4	22.32	22.4	34776
3/8/2016	11:29 AM	22.36	22.375	22.34	22.375	36188
3/8/2016	11:30 AM	22.44	22.44	22.36	22.36	49190
3/8/2016	11:31 AM	22.37	22.44	22.35	22.43	40534
3/8/2016	11:32 AM	22.32	22.385	22.3	22.37	70694
3/8/2016	11:33 AM	22.31	22.32	22.305	22.32	13636
3/8/2016	11:34 AM	22.33	22.37	22.31	22.31	36330
3/8/2016	11:35 AM	22.35	22.37	22.3	22.31	47931
3/8/2016	11:36 AM	22.33	22.37	22.33	22.36	38105
3/8/2016	11:37 AM	22.32	22.35	22.31	22.33	25027
3/8/2016	11:38 AM	22.37	22.37	22.31	22.32	42637
3/8/2016	11:39 AM	22.39	22.41	22.38	22.38	38110
3/8/2016	11:40 AM	22.38	22.39	22.37	22.38	19040
3/8/2016	11:41 AM	22.38	22.44	22.37	22.37	34134
3/8/2016	11:42 AM	22.31	22.38	22.31	22.37	64496
3/8/2016	11:43 AM	22.37	22.37	22.32	22.32	34373
3/8/2016	11:44 AM	22.44	22.45	22.37	22.37	63212
3/8/2016	11:45 AM	22.43	22.44	22.42	22.44	9193
3/8/2016	11:46 AM	22.41	22.43	22.38	22.43	21014
3/8/2016	11:47 AM	22.4	22.42	22.39	22.42	25728
3/8/2016	11:48 AM	22.38	22.4	22.35	22.4	37586
3/8/2016	11:49 AM	22.37	22.42	22.37	22.39	18647
3/8/2016	11:50 AM	22.39	22.4	22.36	22.37	43182
3/8/2016	11:51 AM	22.36	22.39	22.345	22.38	30870
3/8/2016	11:52 AM	22.27	22.36	22.26	22.36	41472
3/8/2016	11:53 AM	22.31	22.32	22.27	22.27	28386
3/8/2016	11:54 AM	22.32	22.34	22.31	22.31	17614
3/8/2016	11:55 AM	22.33	22.36	22.32	22.32	25087
3/8/2016	11:56 AM	22.29	22.33	22.285	22.33	21409
3/8/2016	11:57 AM	22.33	22.33	22.29	22.29	16380
3/8/2016	11:58 AM	22.35	22.36	22.33	22.33	25662
3/8/2016	11:59 AM	22.35	22.35	22.3	22.34	27729
3/8/2016	12:00 PM	22.35	22.35	22.32	22.34	16203
3/8/2016	12:01 PM	22.35	22.37	22.34	22.35	14185
3/8/2016	12:02 PM	22.34	22.345	22.28	22.34	28198
3/8/2016	12:03 PM	22.38	22.38	22.34	22.35	27635
3/8/2016	12:04 PM	22.36	22.36	22.33	22.36	13451
3/8/2016	12:05 PM	22.36	22.365	22.33	22.365	21375
3/8/2016	12:06 PM	22.31	22.34	22.3	22.34	12161
3/8/2016	12:07 PM	22.29	22.3	22.27	22.3	13786
3/8/2016	12:08 PM	22.28	22.3	22.28	22.29	7400
3/8/2016	12:09 PM	22.24	22.28	22.225	22.27	71559
3/8/2016	12:10 PM	22.24	22.25	22.21	22.23	43122
3/8/2016	12:11 PM	22.25	22.25	22.23	22.23	19799
3/8/2016	12:12 PM	22.18	22.24	22.18	22.24	28717
3/8/2016	12:13 PM	22.17	22.19	22.15	22.18	37576
3/8/2016	12:14 PM	22.15	22.18	22.14	22.16	35543
3/8/2016	12:15 PM	22.17	22.17	22.13	22.14	39627
3/8/2016	12:16 PM	22.18	22.19	22.15	22.17	37577
3/8/2016	12:17 PM	22.17	22.19	22.15	22.18	26700
3/8/2016	12:18 PM	22.13	22.17	22.13	22.165	37301
3/8/2016	12:19 PM	22.07	22.13	22.07	22.12	59134
3/8/2016	12:20 PM	22.08	22.09	22.055	22.06	88851
3/8/2016	12:21 PM	22.07	22.11	22.07	22.08	29784
3/8/2016	12:22 PM	22.05	22.07	22.03	22.06	54646
3/8/2016	12:23 PM	22.06	22.08	22.04	22.05	29428
3/8/2016	12:24 PM	22.05	22.06	22.03	22.05	14415
3/8/2016	12:25 PM	22.07	22.07	22.04	22.045	19932
3/8/2016	12:26 PM	22.1	22.1	22.06	22.07	44565
3/8/2016	12:27 PM	22.075	22.12	22.075	22.09	40571
3/8/2016	12:28 PM	22.1	22.11	22.05	22.07	31168
3/8/2016	12:29 PM	22.13	22.145	22.09	22.09	36941
3/8/2016	12:30 PM	22.13	22.15	22.13	22.14	35040
3/8/2016	12:31 PM	22.12	22.13	22.09	22.12	27792
3/8/2016	12:32 PM	22.14	22.15	22.12	22.12	30463
3/8/2016	12:33 PM	22.15	22.16	22.14	22.14	10796
3/8/2016	12:34 PM	22.13	22.15	22.11	22.15	31865
3/8/2016	12:35 PM	22.19	22.2	22.12	22.14	57459
3/8/2016	12:36 PM	22.21	22.21	22.2	22.2	8060
3/8/2016	12:37 PM	22.22	22.23	22.2	22.21	8951
3/8/2016	12:38 PM	22.22	22.23	22.22	22.22	18083
3/8/2016	12:39 PM	22.22	22.22	22.205	22.22	19009
3/8/2016	12:40 PM	22.27	22.27	22.215	22.22	21358
3/8/2016	12:41 PM	22.27	22.29	22.26	22.27	37300
3/8/2016	12:42 PM	22.27	22.285	22.27	22.28	6143
3/8/2016	12:43 PM	22.25	22.27	22.24	22.27	15092
3/8/2016	12:44 PM	22.28	22.28	22.25	22.26	5192
3/8/2016	12:45 PM	22.315	22.315	22.28	22.29	8620
3/8/2016	12:46 PM	22.33	22.34	22.305	22.32	13848
3/8/2016	12:47 PM	22.38	22.39	22.335	22.335	18112
3/8/2016	12:48 PM	22.36	22.39	22.36	22.39	12450
3/8/2016	12:49 PM	22.33	22.37	22.33	22.36	13167
3/8/2016	12:50 PM	22.31	22.33	22.27	22.33	34319
3/8/2016	12:51 PM	22.33	22.36	22.32	22.32	15785
3/8/2016	12:52 PM	22.31	22.33	22.3	22.33	19819
3/8/2016	12:53 PM	22.33	22.35	22.3	22.315	24849
3/8/2016	12:54 PM	22.35	22.35	22.33	22.34	11319
3/8/2016	12:55 PM	22.36	22.37	22.35	22.35	19078
3/8/2016	12:56 PM	22.34	22.37	22.32	22.36	33704
3/8/2016	12:57 PM	22.36	22.36	22.34	22.35	23180
3/8/2016	12:58 PM	22.33	22.38	22.33	22.37	15721
3/8/2016	12:59 PM	22.29	22.33	22.28	22.33	31367
3/8/2016	1:00 PM	22.3	22.31	22.29	22.29	19842
3/8/2016	1:01 PM	22.32	22.32	22.3	22.3	13852
3/8/2016	1:02 PM	22.3	22.34	22.3	22.335	4860
3/8/2016	1:03 PM	22.32	22.32	22.28	22.29	15393
3/8/2016	1:04 PM	22.32	22.33	22.3	22.33	12755
3/8/2016	1:05 PM	22.31	22.32	22.31	22.31	8027
3/8/2016	1:06 PM	22.33	22.33	22.31	22.31	16143
3/8/2016	1:07 PM	22.34	22.355	22.325	22.335	11502
3/8/2016	1:08 PM	22.31	22.35	22.31	22.34	26461
3/8/2016	1:09 PM	22.32	22.33	22.31	22.31	3800
3/8/2016	1:10 PM	22.335	22.35	22.32	22.32	11499
3/8/2016	1:11 PM	22.36	22.37	22.33	22.34	13876
3/8/2016	1:12 PM	22.38	22.39	22.35	22.35	30649
3/8/2016	1:13 PM	22.4	22.415	22.38	22.38	35216
3/8/2016	1:14 PM	22.35	22.39	22.35	22.39	23325
3/8/2016	1:15 PM	22.4	22.4	22.35	22.35	9770
3/8/2016	1:16 PM	22.4	22.42	22.4	22.4	11492
3/8/2016	1:17 PM	22.36	22.4	22.35	22.4	9355
3/8/2016	1:18 PM	22.27	22.34	22.255	22.34	38417
3/8/2016	1:19 PM	22.305	22.31	22.28	22.28	17399
3/8/2016	1:20 PM	22.31	22.345	22.305	22.31	18068
3/8/2016	1:21 PM	22.32	22.33	22.305	22.315	4400
3/8/2016	1:22 PM	22.26	22.31	22.26	22.31	5911
3/8/2016	1:23 PM	22.19	22.25	22.17	22.25	36547
3/8/2016	1:24 PM	22.18	22.2	22.18	22.19	11600
3/8/2016	1:25 PM	22.19	22.19	22.175	22.175	4003
3/8/2016	1:26 PM	22.17	22.19	22.17	22.18	18868
3/8/2016	1:27 PM	22.16	22.18	22.16	22.17	4402
3/8/2016	1:28 PM	22.14	22.155	22.13	22.15	30726
3/8/2016	1:29 PM	22.17	22.17	22.125	22.13	15396
3/8/2016	1:30 PM	22.17	22.19	22.16	22.16	6383
3/8/2016	1:31 PM	22.17	22.19	22.16	22.16	11314
3/8/2016	1:32 PM	22.16	22.165	22.155	22.165	14464
3/8/2016	1:33 PM	22.12	22.165	22.11	22.165	17784
3/8/2016	1:34 PM	22.14	22.14	22.1	22.11	15984
3/8/2016	1:35 PM	22.14	22.145	22.13	22.14	5101
3/8/2016	1:36 PM	22.11	22.13	22.11	22.13	7827
3/8/2016	1:37 PM	22.07	22.11	22.07	22.11	31930
3/8/2016	1:38 PM	22.06	22.065	22.04	22.065	15785
3/8/2016	1:39 PM	22.06	22.07	22.055	22.06	15381
3/8/2016	1:40 PM	22.055	22.07	22.05	22.065	8575
3/8/2016	1:41 PM	22.07	22.09	22.05	22.055	15751
3/8/2016	1:42 PM	22.06	22.075	22.06	22.075	8945
3/8/2016	1:43 PM	22.06	22.07	22.055	22.06	32337
3/8/2016	1:44 PM	22.1	22.11	22.065	22.065	8540
3/8/2016	1:45 PM	22.14	22.14	22.09	22.1	22182
3/8/2016	1:46 PM	22.14	22.14	22.125	22.13	17142
3/8/2016	1:47 PM	22.17	22.175	22.14	22.14	11848
3/8/2016	1:48 PM	22.165	22.19	22.14	22.165	8896
3/8/2016	1:49 PM	22.13	22.17	22.13	22.165	7096
3/8/2016	1:50 PM	22.16	22.16	22.11	22.11	18768
3/8/2016	1:51 PM	22.18	22.19	22.15	22.16	43650
3/8/2016	1:52 PM	22.23	22.23	22.185	22.19	22808
3/8/2016	1:53 PM	22.24	22.25	22.23	22.24	9448
3/8/2016	1:54 PM	22.265	22.265	22.24	22.24	10810
3/8/2016	1:55 PM	22.27	22.28	22.26	22.27	21049
3/8/2016	1:56 PM	22.19	22.27	22.19	22.27	18000
3/8/2016	1:57 PM	22.18	22.19	22.18	22.18	5107
3/8/2016	1:58 PM	22.18	22.19	22.175	22.175	7654
3/8/2016	1:59 PM	22.2	22.21	22.18	22.18	7587
3/8/2016	2:00 PM	22.21	22.22	22.19	22.21	10436
3/8/2016	2:01 PM	22.26	22.29	22.22	22.22	23825
3/8/2016	2:02 PM	22.24	22.25	22.23	22.25	9161
3/8/2016	2:03 PM	22.25	22.27	22.25	22.25	18635
3/8/2016	2:04 PM	22.18	22.25	22.18	22.25	13301
3/8/2016	2:05 PM	22.16	22.18	22.16	22.18	8845
3/8/2016	2:06 PM	22.15	22.16	22.14	22.15	13901
3/8/2016	2:07 PM	22.13	22.135	22.12	22.125	7127
3/8/2016	2:08 PM	22.17	22.17	22.13	22.145	7761
3/8/2016	2:09 PM	22.14	22.17	22.14	22.17	8276
3/8/2016	2:10 PM	22.17	22.175	22.13	22.13	7774
3/8/2016	2:11 PM	22.14	22.18	22.14	22.175	6200
3/8/2016	2:12 PM	22.17	22.18	22.16	22.16	13808
3/8/2016	2:13 PM	22.12	22.15	22.1	22.15	18482
3/8/2016	2:14 PM	22.09	22.12	22.08	22.12	10898
3/8/2016	2:15 PM	22.13	22.14	22.075	22.08	13006
3/8/2016	2:16 PM	22.2	22.225	22.12	22.13	42042
3/8/2016	2:17 PM	22.19	22.21	22.175	22.21	23969
3/8/2016	2:18 PM	22.21	22.22	22.185	22.185	16440
3/8/2016	2:19 PM	22.18	22.22	22.18	22.21	13858
3/8/2016	2:20 PM	22.19	22.195	22.17	22.18	7100
3/8/2016	2:21 PM	22.185	22.19	22.165	22.19	5000
3/8/2016	2:22 PM	22.16	22.19	22.14	22.185	22227
3/8/2016	2:23 PM	22.135	22.17	22.13	22.155	13756
3/8/2016	2:24 PM	22.155	22.17	22.13	22.135	5162
3/8/2016	2:25 PM	22.28	22.28	22.16	22.16	28073
3/8/2016	2:26 PM	22.275	22.28	22.25	22.28	15346
3/8/2016	2:27 PM	22.25	22.285	22.22	22.285	46935
3/8/2016	2:28 PM	22.275	22.3	22.245	22.245	16665
3/8/2016	2:29 PM	22.3	22.31	22.28	22.295	52775
3/8/2016	2:30 PM	22.275	22.305	22.26	22.3	33119
3/8/2016	2:31 PM	22.265	22.27	22.24	22.27	13434
3/8/2016	2:32 PM	22.27	22.28	22.255	22.265	20293
3/8/2016	2:33 PM	22.27	22.28	22.26	22.27	5880
3/8/2016	2:34 PM	22.28	22.3	22.265	22.27	18762
3/8/2016	2:35 PM	22.22	22.28	22.22	22.28	27867
3/8/2016	2:36 PM	22.25	22.25	22.21	22.21	38480
3/8/2016	2:37 PM	22.25	22.265	22.24	22.26	13713
3/8/2016	2:38 PM	22.27	22.29	22.25	22.25	9758
3/8/2016	2:39 PM	22.34	22.34	22.27	22.27	21938
3/8/2016	2:40 PM	22.33	22.33	22.31	22.33	20701
3/8/2016	2:41 PM	22.36	22.36	22.33	22.33	18825
3/8/2016	2:42 PM	22.34	22.36	22.34	22.36	10369
3/8/2016	2:43 PM	22.33	22.36	22.33	22.34	9881
3/8/2016	2:44 PM	22.26	22.33	22.26	22.325	25379
3/8/2016	2:45 PM	22.265	22.285	22.26	22.265	31427
3/8/2016	2:46 PM	22.28	22.28	22.265	22.265	11426
3/8/2016	2:47 PM	22.265	22.275	22.265	22.275	3076
3/8/2016	2:48 PM	22.255	22.26	22.23	22.26	12239
3/8/2016	2:49 PM	22.275	22.285	22.255	22.255	13147
3/8/2016	2:50 PM	22.355	22.36	22.275	22.275	24500
3/8/2016	2:51 PM	22.42	22.44	22.35	22.35	19165
3/8/2016	2:52 PM	22.41	22.45	22.41	22.42	31748
3/8/2016	2:53 PM	22.405	22.425	22.4	22.41	14355
3/8/2016	2:54 PM	22.42	22.42	22.39	22.41	16376
3/8/2016	2:55 PM	22.39	22.43	22.39	22.42	25845
3/8/2016	2:56 PM	22.41	22.42	22.4	22.4	16440
3/8/2016	2:57 PM	22.37	22.41	22.365	22.41	21010
3/8/2016	2:58 PM	22.39	22.39	22.37	22.38	25581
3/8/2016	2:59 PM	22.35	22.39	22.32	22.39	52117
3/8/2016	3:00 PM	22.41	22.41	22.345	22.35	37040
3/8/2016	3:01 PM	22.37	22.42	22.34	22.42	28648
3/8/2016	3:02 PM	22.44	22.44	22.37	22.37	19577
3/8/2016	3:03 PM	22.46	22.46	22.435	22.435	8605
3/8/2016	3:04 PM	22.51	22.52	22.46	22.46	29856
3/8/2016	3:05 PM	22.55	22.555	22.5	22.51	49775
3/8/2016	3:06 PM	22.56	22.56	22.52	22.54	29423
3/8/2016	3:07 PM	22.52	22.565	22.5	22.565	26845
3/8/2016	3:08 PM	22.5	22.545	22.5	22.525	28106
3/8/2016	3:09 PM	22.565	22.57	22.5	22.51	39462
3/8/2016	3:10 PM	22.595	22.61	22.57	22.57	20797
3/8/2016	3:11 PM	22.6	22.61	22.59	22.61	25850
3/8/2016	3:12 PM	22.58	22.62	22.56	22.61	41342
3/8/2016	3:13 PM	22.52	22.58	22.5	22.58	40999
3/8/2016	3:14 PM	22.58	22.59	22.51	22.52	23999
3/8/2016	3:15 PM	22.59	22.62	22.59	22.59	61503
3/8/2016	3:16 PM	22.63	22.635	22.55	22.59	32168
3/8/2016	3:17 PM	22.65	22.68	22.61	22.63	81983
3/8/2016	3:18 PM	22.655	22.685	22.655	22.66	40385
3/8/2016	3:19 PM	22.635	22.66	22.6	22.66	43217
3/8/2016	3:20 PM	22.64	22.66	22.62	22.63	50618
3/8/2016	3:21 PM	22.67	22.695	22.65	22.65	36534
3/8/2016	3:22 PM	22.61	22.69	22.61	22.68	27180
3/8/2016	3:23 PM	22.62	22.635	22.6	22.61	40605
3/8/2016	3:24 PM	22.61	22.64	22.605	22.61	10751
3/8/2016	3:25 PM	22.5	22.6	22.495	22.6	29928
3/8/2016	3:26 PM	22.52	22.54	22.5	22.5	19853
3/8/2016	3:27 PM	22.51	22.53	22.51	22.53	8025
3/8/2016	3:28 PM	22.53	22.55	22.5	22.51	36194
3/8/2016	3:29 PM	22.57	22.57	22.52	22.53	19592
3/8/2016	3:30 PM	22.64	22.64	22.585	22.59	13291
3/8/2016	3:31 PM	22.59	22.65	22.59	22.63	31470
3/8/2016	3:32 PM	22.6	22.6	22.57	22.59	9475
3/8/2016	3:33 PM	22.61	22.635	22.6	22.61	21013
3/8/2016	3:34 PM	22.59	22.62	22.59	22.6	10267
3/8/2016	3:35 PM	22.56	22.59	22.54	22.59	15946
3/8/2016	3:36 PM	22.52	22.56	22.52	22.56	15471
3/8/2016	3:37 PM	22.59	22.59	22.52	22.52	22026
3/8/2016	3:38 PM	22.61	22.61	22.55	22.6	27474
3/8/2016	3:39 PM	22.6	22.61	22.6	22.6	7612
3/8/2016	3:40 PM	22.62	22.62	22.6	22.6	16057
3/8/2016	3:41 PM	22.6	22.66	22.6	22.64	14284
3/8/2016	3:42 PM	22.64	22.65	22.59	22.59	8771
3/8/2016	3:43 PM	22.6	22.64	22.6	22.64	6400
3/8/2016	3:44 PM	22.62	22.62	22.54	22.6	58053
3/8/2016	3:45 PM	22.62	22.64	22.615	22.63	14389
3/8/2016	3:46 PM	22.585	22.645	22.58	22.63	14376
3/8/2016	3:47 PM	22.61	22.62	22.59	22.6	11253
3/8/2016	3:48 PM	22.6	22.63	22.6	22.61	11972
3/8/2016	3:49 PM	22.6	22.61	22.59	22.6	7764
3/8/2016	3:50 PM	22.63	22.65	22.6	22.6	26216
3/8/2016	3:51 PM	22.65	22.66	22.63	22.64	26402
3/8/2016	3:52 PM	22.62	22.665	22.61	22.66	26082
3/8/2016	3:53 PM	22.67	22.67	22.63	22.63	14184
3/8/2016	3:54 PM	22.68	22.69	22.68	22.68	10222
3/8/2016	3:55 PM	22.675	22.715	22.67	22.675	33607
3/8/2016	3:56 PM	22.74	22.74	22.675	22.675	101671
3/8/2016	3:57 PM	22.74	22.785	22.74	22.74	68602
3/8/2016	3:58 PM	22.69	22.745	22.67	22.74	121175
3/8/2016	3:59 PM	22.695	22.72	22.68	22.69	133235
3/8/2016	4:00 PM	22.75	22.75	22.67	22.69	265383
3/9/2016	9:31 AM	22.43	22.49	22.42	22.46	97575
3/9/2016	9:32 AM	22.49	22.51	22.41	22.42	81268
3/9/2016	9:33 AM	22.43	22.49	22.43	22.49	78800
3/9/2016	9:34 AM	22.45	22.46	22.43	22.43	80380
3/9/2016	9:35 AM	22.51	22.51	22.43	22.44	83273
3/9/2016	9:36 AM	22.6	22.6	22.51	22.51	114838
3/9/2016	9:37 AM	22.66	22.67	22.58	22.6	69603
3/9/2016	9:38 AM	22.6	22.685	22.6	22.67	48473
3/9/2016	9:39 AM	22.67	22.67	22.61	22.61	51834
3/9/2016	9:40 AM	22.62	22.69	22.62	22.67	36070
3/9/2016	9:41 AM	22.53	22.62	22.53	22.61	72126
3/9/2016	9:42 AM	22.61	22.62	22.54	22.54	47401
3/9/2016	9:43 AM	22.6	22.62	22.57	22.61	34742
3/9/2016	9:44 AM	22.63	22.65	22.6	22.605	53643
3/9/2016	9:45 AM	22.58	22.65	22.56	22.63	45906
3/9/2016	9:46 AM	22.62	22.65	22.58	22.58	44367
3/9/2016	9:47 AM	22.62	22.66	22.62	22.62	57632
3/9/2016	9:48 AM	22.67	22.685	22.61	22.615	57031
3/9/2016	9:49 AM	22.72	22.74	22.665	22.675	65538
3/9/2016	9:50 AM	22.69	22.72	22.68	22.715	46077
3/9/2016	9:51 AM	22.81	22.81	22.68	22.69	103325
3/9/2016	9:52 AM	22.79	22.815	22.76	22.81	55433
3/9/2016	9:53 AM	22.785	22.8	22.76	22.795	43340
3/9/2016	9:54 AM	22.75	22.82	22.75	22.79	51895
3/9/2016	9:55 AM	22.73	22.76	22.72	22.75	36364
3/9/2016	9:56 AM	22.73	22.75	22.69	22.73	50310
3/9/2016	9:57 AM	22.73	22.745	22.71	22.725	31063
3/9/2016	9:58 AM	22.71	22.73	22.69	22.72	14729
3/9/2016	9:59 AM	22.7	22.715	22.695	22.71	27580
3/9/2016	10:00 AM	22.65	22.7	22.63	22.695	41616
3/9/2016	10:01 AM	22.68	22.68	22.62	22.66	29085
3/9/2016	10:02 AM	22.71	22.72	22.63	22.69	88847
3/9/2016	10:03 AM	22.74	22.755	22.7	22.7	62005
3/9/2016	10:04 AM	22.68	22.76	22.68	22.73	38944
3/9/2016	10:05 AM	22.7	22.71	22.63	22.675	47873
3/9/2016	10:06 AM	22.7	22.71	22.66	22.69	49824
3/9/2016	10:07 AM	22.69	22.695	22.66	22.695	38487
3/9/2016	10:08 AM	22.76	22.78	22.68	22.69	124744
3/9/2016	10:09 AM	22.755	22.79	22.725	22.755	55527
3/9/2016	10:10 AM	22.8	22.8	22.74	22.755	86206
3/9/2016	10:11 AM	22.78	22.82	22.75	22.81	63886
3/9/2016	10:12 AM	22.8	22.82	22.76	22.79	56745
3/9/2016	10:13 AM	22.79	22.805	22.77	22.8	51322
3/9/2016	10:14 AM	22.84	22.85	22.77	22.79	82951
3/9/2016	10:15 AM	22.82	22.84	22.805	22.84	51055
3/9/2016	10:16 AM	22.73	22.825	22.72	22.82	102499
3/9/2016	10:17 AM	22.77	22.8	22.73	22.73	129184
3/9/2016	10:18 AM	22.82	22.83	22.76	22.77	80298
3/9/2016	10:19 AM	22.8	22.83	22.77	22.83	110670
3/9/2016	10:20 AM	22.82	22.855	22.79	22.8	50352
3/9/2016	10:21 AM	22.85	22.85	22.81	22.82	129823
3/9/2016	10:22 AM	22.9	22.91	22.82	22.85	102367
3/9/2016	10:23 AM	22.87	22.92	22.87	22.91	44772
3/9/2016	10:24 AM	22.84	22.87	22.83	22.87	91974
3/9/2016	10:25 AM	22.87	22.9	22.84	22.84	38237
3/9/2016	10:26 AM	22.87	22.895	22.86	22.87	45117
3/9/2016	10:27 AM	22.79	22.865	22.79	22.865	34882
3/9/2016	10:28 AM	22.8	22.83	22.775	22.795	34707
3/9/2016	10:29 AM	22.83	22.83	22.81	22.81	27041
3/9/2016	10:30 AM	22.76	22.83	22.76	22.83	70278
3/9/2016	10:31 AM	22.69	22.81	22.69	22.77	124034
3/9/2016	10:32 AM	22.67	22.699	22.63	22.68	68683
3/9/2016	10:33 AM	22.72	22.735	22.67	22.68	73004
3/9/2016	10:34 AM	22.69	22.73	22.69	22.71	56754
3/9/2016	10:35 AM	22.66	22.73	22.66	22.69	87194
3/9/2016	10:36 AM	22.6	22.7	22.59	22.66	71148
3/9/2016	10:37 AM	22.61	22.64	22.6	22.6	48312
3/9/2016	10:38 AM	22.535	22.61	22.53	22.61	88711
3/9/2016	10:39 AM	22.54	22.54	22.48	22.535	120698
3/9/2016	10:40 AM	22.53	22.58	22.53	22.54	44782
3/9/2016	10:41 AM	22.48	22.55	22.48	22.54	69887
3/9/2016	10:42 AM	22.51	22.54	22.49	22.49	38790
3/9/2016	10:43 AM	22.5	22.54	22.47	22.52	56528
3/9/2016	10:44 AM	22.5	22.52	22.49	22.5	30250
3/9/2016	10:45 AM	22.5	22.51	22.47	22.5	68483
3/9/2016	10:46 AM	22.54	22.54	22.48	22.48	53491
3/9/2016	10:47 AM	22.51	22.54	22.49	22.54	44468
3/9/2016	10:48 AM	22.51	22.53	22.5	22.515	43542
3/9/2016	10:49 AM	22.5	22.51	22.49	22.505	21530
3/9/2016	10:50 AM	22.51	22.52	22.5	22.505	44046
3/9/2016	10:51 AM	22.67	22.67	22.5	22.5	96865
3/9/2016	10:52 AM	22.71	22.73	22.67	22.67	95927
3/9/2016	10:53 AM	22.8	22.83	22.7	22.7	122196
3/9/2016	10:54 AM	22.7	22.79	22.67	22.79	113088
3/9/2016	10:55 AM	22.79	22.81	22.69	22.69	137055
3/9/2016	10:56 AM	22.75	22.83	22.74	22.79	103012
3/9/2016	10:57 AM	22.76	22.76	22.75	22.75	46659
3/9/2016	10:58 AM	22.8	22.82	22.76	22.76	40127
3/9/2016	10:59 AM	22.73	22.79	22.71	22.79	57010
3/9/2016	11:00 AM	22.77	22.77	22.73	22.73	33873
3/9/2016	11:01 AM	22.72	22.795	22.72	22.78	82570
3/9/2016	11:02 AM	22.7	22.75	22.7	22.715	64511
3/9/2016	11:03 AM	22.69	22.73	22.68	22.7	28711
3/9/2016	11:04 AM	22.71	22.76	22.69	22.69	30994
3/9/2016	11:05 AM	22.75	22.76	22.71	22.71	37986
3/9/2016	11:06 AM	22.73	22.75	22.7	22.75	29852
3/9/2016	11:07 AM	22.69	22.75	22.69	22.72	41538
3/9/2016	11:08 AM	22.71	22.74	22.69	22.69	21383
3/9/2016	11:09 AM	22.72	22.73	22.7	22.72	24832
3/9/2016	11:10 AM	22.67	22.75	22.67	22.73	49497
3/9/2016	11:11 AM	22.67	22.7	22.625	22.67	60114
3/9/2016	11:12 AM	22.62	22.7	22.62	22.68	27728
3/9/2016	11:13 AM	22.68	22.68	22.62	22.62	27649
3/9/2016	11:14 AM	22.64	22.68	22.63	22.68	20500
3/9/2016	11:15 AM	22.64	22.66	22.63	22.64	21849
3/9/2016	11:16 AM	22.64	22.65	22.63	22.64	55633
3/9/2016	11:17 AM	22.6	22.66	22.6	22.64	43242
3/9/2016	11:18 AM	22.6	22.63	22.595	22.6	22280
3/9/2016	11:19 AM	22.57	22.61	22.53	22.6	67683
3/9/2016	11:20 AM	22.51	22.56	22.51	22.56	27273
3/9/2016	11:21 AM	22.58	22.58	22.5	22.5	25877
3/9/2016	11:22 AM	22.54	22.58	22.52	22.58	23236
3/9/2016	11:23 AM	22.54	22.54	22.52	22.54	12864
3/9/2016	11:24 AM	22.54	22.55	22.53	22.54	6503
3/9/2016	11:25 AM	22.5	22.53	22.49	22.53	11463
3/9/2016	11:26 AM	22.45	22.49	22.45	22.49	17890
3/9/2016	11:27 AM	22.45	22.46	22.42	22.45	34045
3/9/2016	11:28 AM	22.45	22.46	22.44	22.44	21734
3/9/2016	11:29 AM	22.47	22.495	22.43	22.45	79156
3/9/2016	11:30 AM	22.44	22.47	22.44	22.45	13692
3/9/2016	11:31 AM	22.37	22.44	22.34	22.44	117892
3/9/2016	11:32 AM	22.37	22.39	22.365	22.365	36667
3/9/2016	11:33 AM	22.36	22.42	22.36	22.365	22229
3/9/2016	11:34 AM	22.4	22.4	22.36	22.36	16517
3/9/2016	11:35 AM	22.43	22.465	22.4	22.4	42856
3/9/2016	11:36 AM	22.425	22.43	22.405	22.42	23597
3/9/2016	11:37 AM	22.4	22.435	22.395	22.425	14995
3/9/2016	11:38 AM	22.42	22.425	22.4	22.4	37731
3/9/2016	11:39 AM	22.44	22.45	22.41	22.41	34018
3/9/2016	11:40 AM	22.43	22.445	22.41	22.44	17941
3/9/2016	11:41 AM	22.44	22.445	22.415	22.43	27935
3/9/2016	11:42 AM	22.46	22.47	22.435	22.435	17985
3/9/2016	11:43 AM	22.47	22.49	22.47	22.47	17191
3/9/2016	11:44 AM	22.48	22.48	22.465	22.47	31965
3/9/2016	11:45 AM	22.42	22.455	22.42	22.45	21766
3/9/2016	11:46 AM	22.41	22.43	22.4	22.425	33674
3/9/2016	11:47 AM	22.44	22.46	22.42	22.42	18854
3/9/2016	11:48 AM	22.49	22.51	22.45	22.45	17747
3/9/2016	11:49 AM	22.47	22.49	22.46	22.48	12846
3/9/2016	11:50 AM	22.43	22.45	22.43	22.45	21502
3/9/2016	11:51 AM	22.43	22.45	22.41	22.425	30110
3/9/2016	11:52 AM	22.445	22.45	22.43	22.43	14606
3/9/2016	11:53 AM	22.41	22.45	22.395	22.45	15159
3/9/2016	11:54 AM	22.41	22.42	22.4	22.405	11860
3/9/2016	11:55 AM	22.4	22.41	22.385	22.41	40328
3/9/2016	11:56 AM	22.45	22.455	22.39	22.4	12948
3/9/2016	11:57 AM	22.42	22.44	22.41	22.44	18227
3/9/2016	11:58 AM	22.41	22.42	22.39	22.41	14582
3/9/2016	11:59 AM	22.42	22.43	22.4	22.4	21263
3/9/2016	12:00 PM	22.41	22.425	22.39	22.42	24541
3/9/2016	12:01 PM	22.44	22.45	22.41	22.41	32727
3/9/2016	12:02 PM	22.43	22.46	22.42	22.45	17397
3/9/2016	12:03 PM	22.45	22.45	22.425	22.44	10424
3/9/2016	12:04 PM	22.46	22.46	22.44	22.44	13900
3/9/2016	12:05 PM	22.44	22.46	22.425	22.46	21366
3/9/2016	12:06 PM	22.48	22.48	22.45	22.45	11090
3/9/2016	12:07 PM	22.44	22.47	22.44	22.47	14050
3/9/2016	12:08 PM	22.44	22.455	22.44	22.44	9286
3/9/2016	12:09 PM	22.5	22.51	22.44	22.44	36878
3/9/2016	12:10 PM	22.5	22.51	22.49	22.51	10456
3/9/2016	12:11 PM	22.51	22.52	22.48	22.5	48238
3/9/2016	12:12 PM	22.49	22.51	22.49	22.51	15018
3/9/2016	12:13 PM	22.51	22.53	22.49	22.49	26408
3/9/2016	12:14 PM	22.54	22.55	22.495	22.495	36878
3/9/2016	12:15 PM	22.51	22.54	22.495	22.54	27929
3/9/2016	12:16 PM	22.48	22.5	22.47	22.5	27234
3/9/2016	12:17 PM	22.53	22.54	22.49	22.49	10027
3/9/2016	12:18 PM	22.52	22.53	22.505	22.53	3500
3/9/2016	12:19 PM	22.5	22.54	22.5	22.54	10088
3/9/2016	12:20 PM	22.48	22.51	22.47	22.5	27957
3/9/2016	12:21 PM	22.5	22.51	22.47	22.48	8463
3/9/2016	12:22 PM	22.44	22.49	22.44	22.49	11200
3/9/2016	12:23 PM	22.45	22.45	22.44	22.45	6747
3/9/2016	12:24 PM	22.44	22.459	22.44	22.459	3773
3/9/2016	12:25 PM	22.42	22.45	22.415	22.44	23819
3/9/2016	12:26 PM	22.44	22.45	22.41	22.41	19039
3/9/2016	12:27 PM	22.43	22.44	22.43	22.43	5244
3/9/2016	12:28 PM	22.45	22.45	22.42	22.42	7912
3/9/2016	12:29 PM	22.46	22.46	22.445	22.45	7901
3/9/2016	12:30 PM	22.45	22.49	22.45	22.47	28895
3/9/2016	12:31 PM	22.42	22.45	22.42	22.44	29593
3/9/2016	12:32 PM	22.43	22.43	22.425	22.43	17789
3/9/2016	12:33 PM	22.43	22.455	22.43	22.44	29746
3/9/2016	12:34 PM	22.42	22.42	22.4	22.42	15813
3/9/2016	12:35 PM	22.42	22.42	22.415	22.42	10300
3/9/2016	12:36 PM	22.45	22.46	22.41	22.415	18709
3/9/2016	12:37 PM	22.48	22.48	22.45	22.46	10292
3/9/2016	12:38 PM	22.49	22.49	22.465	22.48	14375
3/9/2016	12:39 PM	22.49	22.49	22.49	22.49	6595
3/9/2016	12:40 PM	22.45	22.49	22.45	22.49	8349
3/9/2016	12:41 PM	22.48	22.48	22.45	22.45	15161
3/9/2016	12:42 PM	22.45	22.48	22.45	22.48	6170
3/9/2016	12:43 PM	22.5	22.5	22.44	22.45	11153
3/9/2016	12:44 PM	22.51	22.51	22.49	22.5	9089
3/9/2016	12:45 PM	22.55	22.555	22.49	22.5	20714
3/9/2016	12:46 PM	22.55	22.56	22.55	22.56	4081
3/9/2016	12:47 PM	22.54	22.56	22.54	22.55	18788
3/9/2016	12:48 PM	22.56	22.57	22.555	22.555	11810
3/9/2016	12:49 PM	22.58	22.605	22.57	22.57	25122
3/9/2016	12:50 PM	22.61	22.62	22.56	22.575	33213
3/9/2016	12:51 PM	22.63	22.64	22.61	22.61	141486
3/9/2016	12:52 PM	22.59	22.63	22.59	22.63	17260
3/9/2016	12:53 PM	22.56	22.58	22.55	22.57	6287
3/9/2016	12:54 PM	22.57	22.57	22.56	22.56	12728
3/9/2016	12:55 PM	22.63	22.64	22.58	22.58	54287
3/9/2016	12:56 PM	22.62	22.63	22.62	22.63	11159
3/9/2016	12:57 PM	22.63	22.64	22.62	22.62	15656
3/9/2016	12:58 PM	22.61	22.62	22.595	22.62	22135
3/9/2016	12:59 PM	22.59	22.61	22.59	22.6	4600
3/9/2016	1:00 PM	22.63	22.65	22.6	22.6	15362
3/9/2016	1:01 PM	22.64	22.66	22.63	22.63	34934
3/9/2016	1:02 PM	22.63	22.64	22.61	22.635	12816
3/9/2016	1:03 PM	22.61	22.65	22.61	22.64	23505
3/9/2016	1:04 PM	22.6	22.62	22.6	22.62	13073
3/9/2016	1:05 PM	22.64	22.65	22.575	22.59	83232
3/9/2016	1:06 PM	22.65	22.67	22.63	22.63	24452
3/9/2016	1:07 PM	22.69	22.69	22.65	22.65	9502
3/9/2016	1:08 PM	22.71	22.735	22.68	22.68	33176
3/9/2016	1:09 PM	22.72	22.73	22.705	22.72	31917
3/9/2016	1:10 PM	22.73	22.75	22.72	22.72	28129
3/9/2016	1:11 PM	22.72	22.735	22.71	22.73	14032
3/9/2016	1:12 PM	22.64	22.72	22.63	22.72	24762
3/9/2016	1:13 PM	22.67	22.68	22.65	22.65	17555
3/9/2016	1:14 PM	22.65	22.68	22.65	22.68	3400
3/9/2016	1:15 PM	22.64	22.655	22.63	22.65	13675
3/9/2016	1:16 PM	22.68	22.68	22.65	22.65	6265
3/9/2016	1:17 PM	22.66	22.675	22.66	22.675	1780
3/9/2016	1:18 PM	22.68	22.68	22.665	22.665	3800
3/9/2016	1:19 PM	22.75	22.78	22.68	22.68	24407
3/9/2016	1:20 PM	22.725	22.75	22.725	22.74	4515
3/9/2016	1:21 PM	22.745	22.745	22.73	22.73	8430
3/9/2016	1:22 PM	22.76	22.78	22.74	22.74	8715
3/9/2016	1:23 PM	22.76	22.76	22.73	22.75	14936
3/9/2016	1:24 PM	22.74	22.75	22.74	22.75	6784
3/9/2016	1:25 PM	22.73	22.75	22.73	22.74	4600
3/9/2016	1:26 PM	22.71	22.73	22.69	22.73	31411
3/9/2016	1:27 PM	22.73	22.75	22.71	22.71	6109
3/9/2016	1:28 PM	22.73	22.74	22.72	22.73	7443
3/9/2016	1:29 PM	22.725	22.75	22.725	22.73	6485
3/9/2016	1:30 PM	22.7	22.725	22.7	22.725	14547
3/9/2016	1:31 PM	22.63	22.7	22.63	22.7	17217
3/9/2016	1:32 PM	22.64	22.64	22.63	22.64	14600
3/9/2016	1:33 PM	22.62	22.65	22.62	22.64	14875
3/9/2016	1:34 PM	22.64	22.64	22.63	22.63	10501
3/9/2016	1:35 PM	22.67	22.67	22.63	22.64	9639
3/9/2016	1:36 PM	22.63	22.66	22.63	22.66	14146
3/9/2016	1:37 PM	22.62	22.63	22.61	22.63	6925
3/9/2016	1:38 PM	22.64	22.64	22.62	22.62	13122
3/9/2016	1:39 PM	22.645	22.645	22.63	22.64	2976
3/9/2016	1:40 PM	22.65	22.65	22.63	22.64	15584
3/9/2016	1:41 PM	22.69	22.69	22.65	22.65	24786
3/9/2016	1:42 PM	22.67	22.69	22.67	22.69	6200
3/9/2016	1:43 PM	22.68	22.68	22.66	22.66	6065
3/9/2016	1:44 PM	22.69	22.695	22.67	22.675	16552
3/9/2016	1:45 PM	22.68	22.68	22.67	22.68	9448
3/9/2016	1:46 PM	22.62	22.68	22.61	22.68	27644
3/9/2016	1:47 PM	22.63	22.63	22.605	22.62	20779
3/9/2016	1:48 PM	22.56	22.62	22.56	22.62	28771
3/9/2016	1:49 PM	22.58	22.58	22.545	22.55	38923
3/9/2016	1:50 PM	22.53	22.58	22.5	22.58	40719
3/9/2016	1:51 PM	22.48	22.525	22.47	22.525	51632
3/9/2016	1:52 PM	22.45	22.48	22.445	22.48	26172
3/9/2016	1:53 PM	22.48	22.49	22.45	22.45	5573
3/9/2016	1:54 PM	22.51	22.51	22.475	22.48	25365
3/9/2016	1:55 PM	22.48	22.505	22.47	22.505	18718
3/9/2016	1:56 PM	22.47	22.49	22.465	22.48	7361
3/9/2016	1:57 PM	22.505	22.51	22.465	22.47	10292
3/9/2016	1:58 PM	22.46	22.5	22.46	22.5	17095
3/9/2016	1:59 PM	22.44	22.455	22.42	22.455	27998
3/9/2016	2:00 PM	22.45	22.46	22.43	22.43	8100
3/9/2016	2:01 PM	22.45	22.46	22.44	22.445	15625
3/9/2016	2:02 PM	22.42	22.45	22.42	22.45	31587
3/9/2016	2:03 PM	22.44	22.44	22.42	22.42	13855
3/9/2016	2:04 PM	22.43	22.45	22.43	22.44	14485
3/9/2016	2:05 PM	22.405	22.44	22.4	22.44	20712
3/9/2016	2:06 PM	22.405	22.41	22.4	22.405	16399
3/9/2016	2:07 PM	22.41	22.41	22.4	22.405	16378
3/9/2016	2:08 PM	22.43	22.43	22.405	22.405	15051
3/9/2016	2:09 PM	22.42	22.44	22.41	22.43	5958
3/9/2016	2:10 PM	22.38	22.42	22.375	22.415	30608
3/9/2016	2:11 PM	22.39	22.4	22.375	22.375	9127
3/9/2016	2:12 PM	22.41	22.415	22.395	22.395	20491
3/9/2016	2:13 PM	22.43	22.45	22.42	22.42	16293
3/9/2016	2:14 PM	22.485	22.5	22.435	22.44	11526
3/9/2016	2:15 PM	22.49	22.5	22.48	22.49	26340
3/9/2016	2:16 PM	22.47	22.49	22.46	22.49	12656
3/9/2016	2:17 PM	22.475	22.48	22.46	22.46	7905
3/9/2016	2:18 PM	22.435	22.48	22.42	22.475	17873
3/9/2016	2:19 PM	22.435	22.44	22.425	22.435	4579
3/9/2016	2:20 PM	22.45	22.455	22.44	22.45	6000
3/9/2016	2:21 PM	22.54	22.55	22.45	22.45	32743
3/9/2016	2:22 PM	22.485	22.55	22.485	22.535	23643
3/9/2016	2:23 PM	22.51	22.52	22.48	22.485	24354
3/9/2016	2:24 PM	22.525	22.54	22.515	22.515	10901
3/9/2016	2:25 PM	22.51	22.54	22.51	22.53	20538
3/9/2016	2:26 PM	22.48	22.51	22.475	22.51	19542
3/9/2016	2:27 PM	22.48	22.5	22.475	22.48	22022
3/9/2016	2:28 PM	22.43	22.48	22.425	22.475	27443
3/9/2016	2:29 PM	22.415	22.43	22.4	22.43	35622
3/9/2016	2:30 PM	22.42	22.45	22.42	22.42	15249
3/9/2016	2:31 PM	22.415	22.44	22.405	22.42	8461
3/9/2016	2:32 PM	22.45	22.45	22.42	22.42	17068
3/9/2016	2:33 PM	22.445	22.45	22.44	22.445	15741
3/9/2016	2:34 PM	22.52	22.54	22.445	22.45	32865
3/9/2016	2:35 PM	22.52	22.54	22.51	22.52	29571
3/9/2016	2:36 PM	22.49	22.52	22.485	22.52	19541
3/9/2016	2:37 PM	22.5	22.52	22.49	22.49	12418
3/9/2016	2:38 PM	22.53	22.53	22.485	22.505	39912
3/9/2016	2:39 PM	22.49	22.54	22.49	22.525	51581
3/9/2016	2:40 PM	22.47	22.48	22.44	22.48	49535
3/9/2016	2:41 PM	22.46	22.47	22.455	22.47	17975
3/9/2016	2:42 PM	22.445	22.46	22.445	22.455	9415
3/9/2016	2:43 PM	22.43	22.45	22.4	22.45	50059
3/9/2016	2:44 PM	22.45	22.45	22.42	22.425	13820
3/9/2016	2:45 PM	22.39	22.45	22.39	22.45	33275
3/9/2016	2:46 PM	22.395	22.4	22.385	22.39	22398
3/9/2016	2:47 PM	22.4	22.425	22.385	22.39	23171
3/9/2016	2:48 PM	22.41	22.41	22.385	22.39	36280
3/9/2016	2:49 PM	22.38	22.41	22.375	22.41	12722
3/9/2016	2:50 PM	22.385	22.4	22.38	22.38	23070
3/9/2016	2:51 PM	22.31	22.39	22.31	22.385	47714
3/9/2016	2:52 PM	22.31	22.32	22.3	22.31	82885
3/9/2016	2:53 PM	22.355	22.36	22.31	22.31	47175
3/9/2016	2:54 PM	22.375	22.38	22.355	22.36	11080
3/9/2016	2:55 PM	22.36	22.395	22.36	22.385	12531
3/9/2016	2:56 PM	22.37	22.37	22.35	22.365	10618
3/9/2016	2:57 PM	22.41	22.415	22.375	22.375	34371
3/9/2016	2:58 PM	22.395	22.405	22.38	22.4	17301
3/9/2016	2:59 PM	22.43	22.44	22.395	22.395	29454
3/9/2016	3:00 PM	22.39	22.43	22.38	22.43	23578
3/9/2016	3:01 PM	22.4	22.43	22.38	22.385	16877
3/9/2016	3:02 PM	22.4	22.42	22.38	22.395	24327
3/9/2016	3:03 PM	22.38	22.405	22.38	22.4	4100
3/9/2016	3:04 PM	22.365	22.385	22.365	22.38	5379
3/9/2016	3:05 PM	22.395	22.41	22.365	22.365	64492
3/9/2016	3:06 PM	22.37	22.39	22.37	22.39	27567
3/9/2016	3:07 PM	22.45	22.46	22.365	22.365	23547
3/9/2016	3:08 PM	22.47	22.48	22.44	22.44	19404
3/9/2016	3:09 PM	22.51	22.515	22.46	22.47	9785
3/9/2016	3:10 PM	22.56	22.58	22.505	22.505	117465
3/9/2016	3:11 PM	22.59	22.59	22.56	22.56	22371
3/9/2016	3:12 PM	22.62	22.64	22.6	22.6	101890
3/9/2016	3:13 PM	22.58	22.62	22.57	22.62	16285
3/9/2016	3:14 PM	22.59	22.59	22.555	22.57	15346
3/9/2016	3:15 PM	22.61	22.62	22.59	22.6	8499
3/9/2016	3:16 PM	22.6	22.63	22.59	22.61	41328
3/9/2016	3:17 PM	22.58	22.59	22.56	22.59	19534
3/9/2016	3:18 PM	22.59	22.605	22.58	22.58	5497
3/9/2016	3:19 PM	22.59	22.62	22.59	22.59	14610
3/9/2016	3:20 PM	22.62	22.62	22.6	22.6	9483
3/9/2016	3:21 PM	22.605	22.63	22.605	22.63	11324
3/9/2016	3:22 PM	22.62	22.625	22.61	22.61	26945
3/9/2016	3:23 PM	22.65	22.665	22.605	22.62	53077
3/9/2016	3:24 PM	22.66	22.68	22.65	22.65	7416
3/9/2016	3:25 PM	22.61	22.67	22.61	22.66	31606
3/9/2016	3:26 PM	22.61	22.62	22.61	22.61	9450
3/9/2016	3:27 PM	22.59	22.64	22.59	22.615	72803
3/9/2016	3:28 PM	22.57	22.59	22.57	22.59	15757
3/9/2016	3:29 PM	22.54	22.58	22.54	22.58	27176
3/9/2016	3:30 PM	22.58	22.58	22.53	22.54	15500
3/9/2016	3:31 PM	22.56	22.59	22.55	22.59	14977
3/9/2016	3:32 PM	22.58	22.58	22.56	22.56	21279
3/9/2016	3:33 PM	22.59	22.63	22.59	22.59	82703
3/9/2016	3:34 PM	22.55	22.59	22.51	22.59	45329
3/9/2016	3:35 PM	22.56	22.58	22.555	22.56	18544
3/9/2016	3:36 PM	22.55	22.58	22.55	22.56	34732
3/9/2016	3:37 PM	22.56	22.56	22.52	22.55	40653
3/9/2016	3:38 PM	22.52	22.56	22.51	22.56	47403
3/9/2016	3:39 PM	22.57	22.58	22.51	22.51	61192
3/9/2016	3:40 PM	22.54	22.56	22.54	22.56	23897
3/9/2016	3:41 PM	22.55	22.58	22.55	22.56	24223
3/9/2016	3:42 PM	22.53	22.55	22.52	22.54	16499
3/9/2016	3:43 PM	22.55	22.59	22.535	22.535	85524
3/9/2016	3:44 PM	22.44	22.56	22.43	22.55	84630
3/9/2016	3:45 PM	22.46	22.49	22.44	22.44	55820
3/9/2016	3:46 PM	22.44	22.48	22.44	22.45	16891
3/9/2016	3:47 PM	22.47	22.48	22.44	22.45	15237
3/9/2016	3:48 PM	22.47	22.5	22.46	22.46	19261
3/9/2016	3:49 PM	22.47	22.47	22.435	22.46	17485
3/9/2016	3:50 PM	22.48	22.49	22.46	22.47	10265
3/9/2016	3:51 PM	22.5	22.52	22.48	22.485	19644
3/9/2016	3:52 PM	22.48	22.5	22.45	22.5	26225
3/9/2016	3:53 PM	22.46	22.49	22.46	22.48	10457
3/9/2016	3:54 PM	22.465	22.47	22.45	22.46	11986
3/9/2016	3:55 PM	22.46	22.465	22.445	22.465	7600
3/9/2016	3:56 PM	22.48	22.48	22.45	22.455	18528
3/9/2016	3:57 PM	22.47	22.49	22.465	22.47	20076
3/9/2016	3:58 PM	22.46	22.5	22.46	22.47	44769
3/9/2016	3:59 PM	22.48	22.5	22.46	22.46	86454
3/9/2016	4:00 PM	22.43	22.49	22.42	22.49	158304
3/10/2016	9:31 AM	22.16	22.19	22.05	22.05	180939
3/10/2016	9:32 AM	22.11	22.17	22.08	22.16	137453
3/10/2016	9:33 AM	22.08	22.17	22.07	22.11	175153
3/10/2016	9:34 AM	22.08	22.11	22.02	22.08	234927
3/10/2016	9:35 AM	22.07	22.11	22	22.09	131691
3/10/2016	9:36 AM	22.13	22.13	22.035	22.08	95503
3/10/2016	9:37 AM	22.14	22.19	22.13	22.14	185405
3/10/2016	9:38 AM	22.17	22.17	22.12	22.15	151578
3/10/2016	9:39 AM	22.04	22.175	22.03	22.175	88832
3/10/2016	9:40 AM	21.87	22.04	21.84	22.04	229246
3/10/2016	9:41 AM	22	22	21.875	21.875	134468
3/10/2016	9:42 AM	21.94	22.075	21.92	22.01	131393
3/10/2016	9:43 AM	21.87	22.02	21.87	21.94	113735
3/10/2016	9:44 AM	21.89	21.95	21.87	21.875	106011
3/10/2016	9:45 AM	21.85	21.91	21.845	21.885	125490
3/10/2016	9:46 AM	21.81	21.88	21.775	21.85	137285
3/10/2016	9:47 AM	21.855	21.865	21.8	21.81	68556
3/10/2016	9:48 AM	21.86	21.92	21.845	21.85	94663
3/10/2016	9:49 AM	21.795	21.86	21.77	21.85	92199
3/10/2016	9:50 AM	21.74	21.81	21.74	21.79	81767
3/10/2016	9:51 AM	21.72	21.78	21.7	21.75	77449
3/10/2016	9:52 AM	21.68	21.72	21.67	21.72	71759
3/10/2016	9:53 AM	21.66	21.68	21.63	21.68	34211
3/10/2016	9:54 AM	21.64	21.695	21.61	21.65	110731
3/10/2016	9:55 AM	21.62	21.655	21.615	21.64	67152
3/10/2016	9:56 AM	21.595	21.655	21.59	21.63	79343
3/10/2016	9:57 AM	21.54	21.61	21.53	21.6	167055
3/10/2016	9:58 AM	21.56	21.56	21.51	21.54	134510
3/10/2016	9:59 AM	21.53	21.56	21.51	21.555	74664
3/10/2016	10:00 AM	21.445	21.54	21.445	21.53	202477
3/10/2016	10:01 AM	21.48	21.52	21.44	21.45	185415
3/10/2016	10:02 AM	21.43	21.49	21.425	21.48	126229
3/10/2016	10:03 AM	21.39	21.43	21.36	21.43	194035
3/10/2016	10:04 AM	21.46	21.47	21.39	21.39	74706
3/10/2016	10:05 AM	21.495	21.5	21.46	21.47	62695
3/10/2016	10:06 AM	21.54	21.555	21.475	21.49	58296
3/10/2016	10:07 AM	21.52	21.54	21.49	21.54	63024
3/10/2016	10:08 AM	21.5	21.51	21.485	21.5	81371
3/10/2016	10:09 AM	21.57	21.57	21.49	21.5	63145
3/10/2016	10:10 AM	21.58	21.59	21.54	21.575	74963
3/10/2016	10:11 AM	21.61	21.615	21.57	21.57	65532
3/10/2016	10:12 AM	21.64	21.645	21.61	21.61	69737
3/10/2016	10:13 AM	21.65	21.66	21.62	21.64	67374
3/10/2016	10:14 AM	21.61	21.64	21.57	21.63	81263
3/10/2016	10:15 AM	21.55	21.61	21.55	21.61	35908
3/10/2016	10:16 AM	21.51	21.57	21.5	21.55	55767
3/10/2016	10:17 AM	21.54	21.55	21.49	21.5	41308
3/10/2016	10:18 AM	21.53	21.54	21.51	21.54	65979
3/10/2016	10:19 AM	21.58	21.58	21.52	21.53	41182
3/10/2016	10:20 AM	21.6	21.62	21.56	21.58	43430
3/10/2016	10:21 AM	21.58	21.64	21.58	21.6	41589
3/10/2016	10:22 AM	21.59	21.61	21.57	21.59	34275
3/10/2016	10:23 AM	21.62	21.62	21.58	21.58	28417
3/10/2016	10:24 AM	21.52	21.62	21.5	21.62	80086
3/10/2016	10:25 AM	21.61	21.61	21.51	21.51	49383
3/10/2016	10:26 AM	21.67	21.67	21.59	21.61	56988
3/10/2016	10:27 AM	21.59	21.67	21.58	21.67	39085
3/10/2016	10:28 AM	21.68	21.68	21.58	21.59	41586
3/10/2016	10:29 AM	21.66	21.68	21.63	21.67	45803
3/10/2016	10:30 AM	21.69	21.7	21.64	21.65	38754
3/10/2016	10:31 AM	21.67	21.74	21.67	21.69	90334
3/10/2016	10:32 AM	21.77	21.78	21.67	21.67	122347
3/10/2016	10:33 AM	21.81	21.825	21.76	21.765	79014
3/10/2016	10:34 AM	21.815	21.84	21.785	21.81	116925
3/10/2016	10:35 AM	21.89	21.91	21.82	21.82	67088
3/10/2016	10:36 AM	21.92	21.93	21.87	21.89	77859
3/10/2016	10:37 AM	21.95	21.97	21.91	21.92	164908
3/10/2016	10:38 AM	21.995	22.065	21.94	21.95	76395
3/10/2016	10:39 AM	22.02	22.02	21.96	22	100726
3/10/2016	10:40 AM	21.995	22.07	21.995	22.03	99305
3/10/2016	10:41 AM	22.06	22.075	22	22	72900
3/10/2016	10:42 AM	21.94	22.05	21.925	22.05	114973
3/10/2016	10:43 AM	21.935	21.95	21.93	21.94	60135
3/10/2016	10:44 AM	21.92	21.97	21.92	21.94	36986
3/10/2016	10:45 AM	21.86	21.94	21.86	21.92	49806
3/10/2016	10:46 AM	21.89	21.905	21.86	21.86	37300
3/10/2016	10:47 AM	21.88	21.895	21.87	21.895	55063
3/10/2016	10:48 AM	21.89	21.93	21.84	21.87	68729
3/10/2016	10:49 AM	21.92	21.93	21.885	21.89	40705
3/10/2016	10:50 AM	21.98	21.98	21.93	21.93	59228
3/10/2016	10:51 AM	21.97	22.02	21.945	21.99	57608
3/10/2016	10:52 AM	21.96	21.99	21.93	21.98	29590
3/10/2016	10:53 AM	22.04	22.04	21.97	21.97	36243
3/10/2016	10:54 AM	21.94	22.03	21.92	22.03	39702
3/10/2016	10:55 AM	21.98	21.98	21.93	21.93	43916
3/10/2016	10:56 AM	22.02	22.05	21.97	21.985	42840
3/10/2016	10:57 AM	22.12	22.13	22.02	22.02	75735
3/10/2016	10:58 AM	22.15	22.15	22.1	22.12	53795
3/10/2016	10:59 AM	22.25	22.26	22.15	22.16	129041
3/10/2016	11:00 AM	22.25	22.27	22.215	22.26	116493
3/10/2016	11:01 AM	22.23	22.27	22.2	22.26	110606
3/10/2016	11:02 AM	22.31	22.32	22.22	22.23	56828
3/10/2016	11:03 AM	22.31	22.34	22.29	22.32	59680
3/10/2016	11:04 AM	22.39	22.4	22.31	22.31	82633
3/10/2016	11:05 AM	22.35	22.43	22.34	22.4	128742
3/10/2016	11:06 AM	22.25	22.35	22.25	22.35	82620
3/10/2016	11:07 AM	22.3	22.34	22.24	22.25	86081
3/10/2016	11:08 AM	22.26	22.345	22.26	22.303	84679
3/10/2016	11:09 AM	22.23	22.27	22.22	22.26	114853
3/10/2016	11:10 AM	22.23	22.26	22.21	22.23	98965
3/10/2016	11:11 AM	22.3	22.3	22.23	22.235	79120
3/10/2016	11:12 AM	22.29	22.34	22.27	22.3	106768
3/10/2016	11:13 AM	22.28	22.29	22.23	22.285	71364
3/10/2016	11:14 AM	22.23	22.29	22.22	22.28	95573
3/10/2016	11:15 AM	22.23	22.285	22.2	22.21	97449
3/10/2016	11:16 AM	22.24	22.27	22.22	22.22	70071
3/10/2016	11:17 AM	22.29	22.3	22.24	22.24	91735
3/10/2016	11:18 AM	22.31	22.31	22.24	22.28	72855
3/10/2016	11:19 AM	22.37	22.37	22.295	22.31	149140
3/10/2016	11:20 AM	22.445	22.46	22.38	22.38	83235
3/10/2016	11:21 AM	22.49	22.52	22.45	22.45	62741
3/10/2016	11:22 AM	22.45	22.52	22.42	22.5	66897
3/10/2016	11:23 AM	22.44	22.55	22.44	22.46	92291
3/10/2016	11:24 AM	22.48	22.49	22.43	22.44	38889
3/10/2016	11:25 AM	22.53	22.53	22.48	22.49	60482
3/10/2016	11:26 AM	22.55	22.56	22.485	22.53	78040
3/10/2016	11:27 AM	22.57	22.605	22.53	22.55	101159
3/10/2016	11:28 AM	22.49	22.57	22.49	22.57	56154
3/10/2016	11:29 AM	22.48	22.5	22.44	22.49	57526
3/10/2016	11:30 AM	22.44	22.5	22.4	22.48	89087
3/10/2016	11:31 AM	22.5	22.53	22.42	22.43	68004
3/10/2016	11:32 AM	22.54	22.56	22.49	22.5	37690
3/10/2016	11:33 AM	22.5	22.56	22.48	22.54	48829
3/10/2016	11:34 AM	22.55	22.56	22.5	22.5	105318
3/10/2016	11:35 AM	22.52	22.61	22.52	22.55	102703
3/10/2016	11:36 AM	22.56	22.57	22.53	22.53	56947
3/10/2016	11:37 AM	22.52	22.56	22.505	22.56	50166
3/10/2016	11:38 AM	22.47	22.53	22.46	22.515	88901
3/10/2016	11:39 AM	22.37	22.46	22.37	22.46	75851
3/10/2016	11:40 AM	22.45	22.47	22.38	22.38	38780
3/10/2016	11:41 AM	22.35	22.44	22.34	22.44	37501
3/10/2016	11:42 AM	22.33	22.4	22.32	22.35	72066
3/10/2016	11:43 AM	22.34	22.37	22.32	22.34	41318
3/10/2016	11:44 AM	22.38	22.39	22.33	22.33	18944
3/10/2016	11:45 AM	22.42	22.42	22.38	22.4	20651
3/10/2016	11:46 AM	22.41	22.475	22.4	22.43	32885
3/10/2016	11:47 AM	22.32	22.41	22.29	22.41	21691
3/10/2016	11:48 AM	22.31	22.32	22.26	22.32	60767
3/10/2016	11:49 AM	22.27	22.32	22.27	22.31	11562
3/10/2016	11:50 AM	22.29	22.32	22.28	22.28	15896
3/10/2016	11:51 AM	22.31	22.31	22.245	22.28	37649
3/10/2016	11:52 AM	22.34	22.37	22.3	22.3	64587
3/10/2016	11:53 AM	22.31	22.34	22.3	22.34	13884
3/10/2016	11:54 AM	22.38	22.41	22.32	22.32	32768
3/10/2016	11:55 AM	22.37	22.38	22.345	22.38	62482
3/10/2016	11:56 AM	22.35	22.375	22.33	22.36	28267
3/10/2016	11:57 AM	22.32	22.35	22.31	22.34	27259
3/10/2016	11:58 AM	22.27	22.33	22.27	22.32	19167
3/10/2016	11:59 AM	22.25	22.315	22.25	22.28	105861
3/10/2016	12:00 PM	22.32	22.32	22.22	22.25	38698
3/10/2016	12:01 PM	22.25	22.34	22.25	22.32	36027
3/10/2016	12:02 PM	22.19	22.25	22.19	22.25	82432
3/10/2016	12:03 PM	22.205	22.205	22.16	22.19	28262
3/10/2016	12:04 PM	22.18	22.22	22.18	22.215	16800
3/10/2016	12:05 PM	22.23	22.23	22.18	22.18	6410
3/10/2016	12:06 PM	22.28	22.29	22.21	22.227	58110
3/10/2016	12:07 PM	22.27	22.31	22.27	22.27	18740
3/10/2016	12:08 PM	22.25	22.27	22.22	22.27	12083
3/10/2016	12:09 PM	22.3	22.31	22.25	22.25	41458
3/10/2016	12:10 PM	22.27	22.31	22.27	22.29	16519
3/10/2016	12:11 PM	22.33	22.33	22.26	22.26	17302
3/10/2016	12:12 PM	22.33	22.36	22.3	22.33	34632
3/10/2016	12:13 PM	22.3	22.34	22.29	22.33	29017
3/10/2016	12:14 PM	22.3	22.305	22.27	22.3	21245
3/10/2016	12:15 PM	22.29	22.3	22.27	22.29	26564
3/10/2016	12:16 PM	22.32	22.37	22.29	22.29	21404
3/10/2016	12:17 PM	22.33	22.365	22.31	22.32	49668
3/10/2016	12:18 PM	22.35	22.355	22.31	22.34	36440
3/10/2016	12:19 PM	22.375	22.4	22.36	22.36	20950
3/10/2016	12:20 PM	22.38	22.42	22.38	22.4	17703
3/10/2016	12:21 PM	22.37	22.38	22.34	22.36	17950
3/10/2016	12:22 PM	22.41	22.43	22.37	22.37	21821
3/10/2016	12:23 PM	22.43	22.48	22.405	22.42	32299
3/10/2016	12:24 PM	22.475	22.49	22.42	22.42	18146
3/10/2016	12:25 PM	22.51	22.51	22.46	22.48	18191
3/10/2016	12:26 PM	22.42	22.52	22.42	22.51	29463
3/10/2016	12:27 PM	22.48	22.49	22.42	22.42	55931
3/10/2016	12:28 PM	22.44	22.48	22.43	22.47	14933
3/10/2016	12:29 PM	22.48	22.48	22.41	22.43	42713
3/10/2016	12:30 PM	22.47	22.51	22.47	22.49	18562
3/10/2016	12:31 PM	22.47	22.48	22.45	22.48	41999
3/10/2016	12:32 PM	22.55	22.56	22.47	22.475	45495
3/10/2016	12:33 PM	22.555	22.57	22.52	22.54	28677
3/10/2016	12:34 PM	22.535	22.575	22.535	22.57	20405
3/10/2016	12:35 PM	22.55	22.55	22.5	22.54	41895
3/10/2016	12:36 PM	22.61	22.63	22.54	22.54	31502
3/10/2016	12:37 PM	22.66	22.68	22.61	22.61	50373
3/10/2016	12:38 PM	22.67	22.73	22.66	22.66	67622
3/10/2016	12:39 PM	22.77	22.78	22.66	22.68	55223
3/10/2016	12:40 PM	22.745	22.76	22.72	22.76	26479
3/10/2016	12:41 PM	22.76	22.78	22.73	22.75	30507
3/10/2016	12:42 PM	22.79	22.8	22.77	22.77	23402
3/10/2016	12:43 PM	22.72	22.815	22.72	22.79	98851
3/10/2016	12:44 PM	22.815	22.815	22.715	22.715	37990
3/10/2016	12:45 PM	22.865	22.875	22.82	22.82	39047
3/10/2016	12:46 PM	22.87	22.88	22.85	22.87	36557
3/10/2016	12:47 PM	22.85	22.88	22.84	22.875	72556
3/10/2016	12:48 PM	22.76	22.85	22.76	22.85	84394
3/10/2016	12:49 PM	22.81	22.81	22.76	22.77	26009
3/10/2016	12:50 PM	22.81	22.81	22.76	22.79	28619
3/10/2016	12:51 PM	22.77	22.81	22.76	22.81	54121
3/10/2016	12:52 PM	22.75	22.77	22.68	22.76	84000
3/10/2016	12:53 PM	22.77	22.775	22.71	22.74	82720
3/10/2016	12:54 PM	22.745	22.77	22.725	22.76	20863
3/10/2016	12:55 PM	22.77	22.795	22.75	22.75	29255
3/10/2016	12:56 PM	22.72	22.8	22.72	22.765	53557
3/10/2016	12:57 PM	22.74	22.795	22.73	22.73	35142
3/10/2016	12:58 PM	22.7	22.75	22.68	22.75	30523
3/10/2016	12:59 PM	22.7	22.705	22.67	22.7	15836
3/10/2016	1:00 PM	22.75	22.75	22.7	22.7	25268
3/10/2016	1:01 PM	22.68	22.765	22.68	22.765	27654
3/10/2016	1:02 PM	22.73	22.74	22.69	22.69	10933
3/10/2016	1:03 PM	22.74	22.74	22.69	22.72	20600
3/10/2016	1:04 PM	22.76	22.79	22.735	22.735	27404
3/10/2016	1:05 PM	22.795	22.8	22.76	22.76	17775
3/10/2016	1:06 PM	22.75	22.81	22.75	22.8	23867
3/10/2016	1:07 PM	22.76	22.78	22.73	22.73	8399
3/10/2016	1:08 PM	22.83	22.84	22.77	22.77	28839
3/10/2016	1:09 PM	22.85	22.855	22.83	22.83	26161
3/10/2016	1:10 PM	22.89	22.89	22.835	22.86	92176
3/10/2016	1:11 PM	22.91	22.92	22.885	22.89	219481
3/10/2016	1:12 PM	22.96	22.97	22.9	22.91	79557
3/10/2016	1:13 PM	22.97	22.975	22.94	22.965	34468
3/10/2016	1:14 PM	23.07	23.08	22.97	22.98	121538
3/10/2016	1:15 PM	22.99	23.06	22.981	23.06	44294
3/10/2016	1:16 PM	22.94	22.99	22.91	22.99	74381
3/10/2016	1:17 PM	22.89	22.93	22.88	22.93	32903
3/10/2016	1:18 PM	22.92	22.92	22.87	22.88	34807
3/10/2016	1:19 PM	22.93	22.95	22.915	22.915	35667
3/10/2016	1:20 PM	22.82	22.93	22.815	22.93	53670
3/10/2016	1:21 PM	22.855	22.88	22.82	22.825	38139
3/10/2016	1:22 PM	22.82	22.87	22.82	22.86	21261
3/10/2016	1:23 PM	22.84	22.86	22.82	22.82	29841
3/10/2016	1:24 PM	22.82	22.845	22.79	22.84	25478
3/10/2016	1:25 PM	22.815	22.84	22.815	22.82	26166
3/10/2016	1:26 PM	22.8	22.85	22.8	22.81	17486
3/10/2016	1:27 PM	22.75	22.8	22.73	22.8	27511
3/10/2016	1:28 PM	22.75	22.77	22.74	22.75	25546
3/10/2016	1:29 PM	22.705	22.75	22.7	22.75	61001
3/10/2016	1:30 PM	22.69	22.71	22.66	22.7	60670
3/10/2016	1:31 PM	22.72	22.73	22.7	22.7	28983
3/10/2016	1:32 PM	22.71	22.73	22.71	22.73	23910
3/10/2016	1:33 PM	22.65	22.71	22.65	22.7	19681
3/10/2016	1:34 PM	22.695	22.695	22.625	22.64	19213
3/10/2016	1:35 PM	22.725	22.75	22.69	22.695	19755
3/10/2016	1:36 PM	22.78	22.785	22.705	22.72	16439
3/10/2016	1:37 PM	22.78	22.81	22.78	22.78	15200
3/10/2016	1:38 PM	22.8	22.84	22.775	22.775	38309
3/10/2016	1:39 PM	22.76	22.79	22.75	22.79	47256
3/10/2016	1:40 PM	22.75	22.755	22.72	22.755	28124
3/10/2016	1:41 PM	22.79	22.8	22.72	22.74	16575
3/10/2016	1:42 PM	22.855	22.875	22.795	22.8	14420
3/10/2016	1:43 PM	22.835	22.86	22.83	22.855	23941
3/10/2016	1:44 PM	22.895	22.895	22.83	22.835	21668
3/10/2016	1:45 PM	22.87	22.91	22.86	22.9	16445
3/10/2016	1:46 PM	22.9	22.905	22.86	22.87	22453
3/10/2016	1:47 PM	22.9	22.91	22.86	22.9	53791
3/10/2016	1:48 PM	22.91	22.93	22.9	22.9	27142
3/10/2016	1:49 PM	22.895	22.92	22.85	22.91	46681
3/10/2016	1:50 PM	22.92	22.92	22.89	22.89	12519
3/10/2016	1:51 PM	22.9	22.915	22.88	22.915	21100
3/10/2016	1:52 PM	22.855	22.89	22.85	22.89	13930
3/10/2016	1:53 PM	22.835	22.86	22.83	22.855	25287
3/10/2016	1:54 PM	22.825	22.83	22.8	22.83	12976
3/10/2016	1:55 PM	22.77	22.83	22.765	22.82	8714
3/10/2016	1:56 PM	22.795	22.795	22.75	22.77	48165
3/10/2016	1:57 PM	22.845	22.855	22.795	22.8	19510
3/10/2016	1:58 PM	22.82	22.845	22.81	22.845	23807
3/10/2016	1:59 PM	22.895	22.91	22.82	22.82	41550
3/10/2016	2:00 PM	22.89	22.9	22.85	22.9	31680
3/10/2016	2:01 PM	22.92	22.92	22.88	22.89	38705
3/10/2016	2:02 PM	22.89	22.92	22.87	22.915	21854
3/10/2016	2:03 PM	22.865	22.9	22.865	22.89	13042
3/10/2016	2:04 PM	22.88	22.88	22.84	22.86	19867
3/10/2016	2:05 PM	22.87	22.915	22.87	22.89	24686
3/10/2016	2:06 PM	22.88	22.89	22.86	22.88	9034
3/10/2016	2:07 PM	22.92	22.93	22.89	22.89	36364
3/10/2016	2:08 PM	23.02	23.02	22.915	22.915	42518
3/10/2016	2:09 PM	23.01	23.04	22.99	23.02	56634
3/10/2016	2:10 PM	23.04	23.05	23.01	23.01	35306
3/10/2016	2:11 PM	23.04	23.05	23.03	23.04	23626
3/10/2016	2:12 PM	23.04	23.05	23.03	23.04	16988
3/10/2016	2:13 PM	23.03	23.055	23.02	23.04	13328
3/10/2016	2:14 PM	22.99	23.035	22.99	23.025	28550
3/10/2016	2:15 PM	22.97	22.99	22.96	22.98	17406
3/10/2016	2:16 PM	22.98	23.01	22.96	22.98	45076
3/10/2016	2:17 PM	22.96	22.99	22.95	22.97	20845
3/10/2016	2:18 PM	22.9	22.96	22.9	22.96	28368
3/10/2016	2:19 PM	22.86	22.905	22.86	22.895	30749
3/10/2016	2:20 PM	22.88	22.9	22.86	22.86	15897
3/10/2016	2:21 PM	22.88	22.91	22.88	22.88	10279
3/10/2016	2:22 PM	22.87	22.9	22.86	22.89	30534
3/10/2016	2:23 PM	22.87	22.89	22.87	22.88	26694
3/10/2016	2:24 PM	22.84	22.875	22.82	22.875	27854
3/10/2016	2:25 PM	22.74	22.82	22.74	22.82	37944
3/10/2016	2:26 PM	22.79	22.79	22.74	22.75	26400
3/10/2016	2:27 PM	22.8	22.83	22.78	22.78	98803
3/10/2016	2:28 PM	22.73	22.8	22.73	22.8	62463
3/10/2016	2:29 PM	22.67	22.72	22.67	22.72	81036
3/10/2016	2:30 PM	22.72	22.72	22.68	22.68	17266
3/10/2016	2:31 PM	22.59	22.71	22.59	22.71	108719
3/10/2016	2:32 PM	22.68	22.68	22.58	22.59	61593
3/10/2016	2:33 PM	22.66	22.68	22.62	22.67	44967
3/10/2016	2:34 PM	22.63	22.65	22.62	22.65	17518
3/10/2016	2:35 PM	22.61	22.63	22.6	22.63	29855
3/10/2016	2:36 PM	22.6	22.61	22.57	22.61	8300
3/10/2016	2:37 PM	22.63	22.64	22.575	22.6	27271
3/10/2016	2:38 PM	22.6	22.64	22.595	22.62	75621
3/10/2016	2:39 PM	22.61	22.61	22.57	22.59	37583
3/10/2016	2:40 PM	22.55	22.61	22.55	22.61	46323
3/10/2016	2:41 PM	22.51	22.54	22.51	22.54	19228
3/10/2016	2:42 PM	22.47	22.51	22.45	22.51	74556
3/10/2016	2:43 PM	22.485	22.5	22.46	22.47	41567
3/10/2016	2:44 PM	22.34	22.48	22.34	22.48	54956
3/10/2016	2:45 PM	22.34	22.39	22.31	22.34	59076
3/10/2016	2:46 PM	22.3	22.37	22.3	22.33	48314
3/10/2016	2:47 PM	22.34	22.34	22.295	22.3	18010
3/10/2016	2:48 PM	22.26	22.345	22.245	22.34	50830
3/10/2016	2:49 PM	22.25	22.28	22.24	22.25	39731
3/10/2016	2:50 PM	22.23	22.25	22.18	22.25	51443
3/10/2016	2:51 PM	22.19	22.24	22.185	22.23	40112
3/10/2016	2:52 PM	22.18	22.2	22.165	22.19	26528
3/10/2016	2:53 PM	22.17	22.22	22.15	22.18	58501
3/10/2016	2:54 PM	22.27	22.275	22.15	22.16	57636
3/10/2016	2:55 PM	22.31	22.31	22.21	22.265	70089
3/10/2016	2:56 PM	22.255	22.32	22.25	22.31	48435
3/10/2016	2:57 PM	22.29	22.3	22.255	22.255	14012
3/10/2016	2:58 PM	22.32	22.37	22.285	22.29	39478
3/10/2016	2:59 PM	22.345	22.36	22.32	22.32	30128
3/10/2016	3:00 PM	22.29	22.345	22.28	22.345	34270
3/10/2016	3:01 PM	22.21	22.29	22.17	22.29	47020
3/10/2016	3:02 PM	22.25	22.27	22.195	22.21	37955
3/10/2016	3:03 PM	22.37	22.38	22.25	22.25	54419
3/10/2016	3:04 PM	22.36	22.38	22.35	22.38	11970
3/10/2016	3:05 PM	22.335	22.34	22.3	22.34	17026
3/10/2016	3:06 PM	22.38	22.4	22.32	22.335	31557
3/10/2016	3:07 PM	22.355	22.39	22.35	22.38	22941
3/10/2016	3:08 PM	22.32	22.35	22.295	22.35	21930
3/10/2016	3:09 PM	22.3	22.35	22.29	22.33	27759
3/10/2016	3:10 PM	22.29	22.305	22.265	22.3	35811
3/10/2016	3:11 PM	22.33	22.37	22.26	22.29	76868
3/10/2016	3:12 PM	22.33	22.33	22.305	22.32	36399
3/10/2016	3:13 PM	22.3	22.33	22.285	22.32	48902
3/10/2016	3:14 PM	22.345	22.35	22.28	22.29	46917
3/10/2016	3:15 PM	22.19	22.34	22.18	22.34	128774
3/10/2016	3:16 PM	22.12	22.22	22.09	22.2	146479
3/10/2016	3:17 PM	22.15	22.16	22.11	22.12	35219
3/10/2016	3:18 PM	22.115	22.15	22.095	22.15	47732
3/10/2016	3:19 PM	22.135	22.16	22.1	22.12	50711
3/10/2016	3:20 PM	22.18	22.185	22.14	22.14	80017
3/10/2016	3:21 PM	22.235	22.24	22.17	22.175	66667
3/10/2016	3:22 PM	22.25	22.3	22.24	22.24	69905
3/10/2016	3:23 PM	22.2	22.26	22.2	22.25	57156
3/10/2016	3:24 PM	22.16	22.21	22.14	22.2	70544
3/10/2016	3:25 PM	22.165	22.2	22.16	22.16	40713
3/10/2016	3:26 PM	22.15	22.2	22.15	22.17	27447
3/10/2016	3:27 PM	22.14	22.16	22.115	22.155	45671
3/10/2016	3:28 PM	22.11	22.16	22.09	22.13	49107
3/10/2016	3:29 PM	21.98	22.11	21.98	22.1	100299
3/10/2016	3:30 PM	21.99	22.05	21.95	21.99	87778
3/10/2016	3:31 PM	21.99	22.05	21.99	21.99	47098
3/10/2016	3:32 PM	22.01	22.01	21.96	21.99	46908
3/10/2016	3:33 PM	22	22.06	22	22	62410
3/10/2016	3:34 PM	22.03	22.045	21.97	22.01	51030
3/10/2016	3:35 PM	21.99	22.05	21.99	22.03	58176
3/10/2016	3:36 PM	21.99	22.06	21.99	21.99	49862
3/10/2016	3:37 PM	22.08	22.1	21.99	21.99	60725
3/10/2016	3:38 PM	22.06	22.09	22.03	22.07	48498
3/10/2016	3:39 PM	22.02	22.07	22.01	22.06	39754
3/10/2016	3:40 PM	22.08	22.11	22.02	22.02	47759
3/10/2016	3:41 PM	22.125	22.14	22.05	22.08	43529
3/10/2016	3:42 PM	22.09	22.12	22.05	22.12	29701
3/10/2016	3:43 PM	22.15	22.15	22.09	22.09	20714
3/10/2016	3:44 PM	22.1	22.16	22.09	22.14	45483
3/10/2016	3:45 PM	22.14	22.15	22.08	22.1	38234
3/10/2016	3:46 PM	22.16	22.16	22.12	22.13	23607
3/10/2016	3:47 PM	22.09	22.16	22.09	22.16	26320
3/10/2016	3:48 PM	22.11	22.14	22.08	22.085	15116
3/10/2016	3:49 PM	22.09	22.13	22.075	22.11	21291
3/10/2016	3:50 PM	22.1	22.11	22.085	22.1	27949
3/10/2016	3:51 PM	22.05	22.11	22.025	22.1	50675
3/10/2016	3:52 PM	22.09	22.1	22.055	22.06	35265
3/10/2016	3:53 PM	22.045	22.08	22.03	22.08	16416
3/10/2016	3:54 PM	22.06	22.08	22.045	22.045	26144
3/10/2016	3:55 PM	22.07	22.08	22.05	22.05	55361
3/10/2016	3:56 PM	22.13	22.13	22.065	22.07	51547
3/10/2016	3:57 PM	22.08	22.12	22.065	22.12	24615
3/10/2016	3:58 PM	22.09	22.12	22.08	22.08	44541
3/10/2016	3:59 PM	22.08	22.115	22.06	22.09	74782
3/10/2016	4:00 PM	22.01	22.085	22	22.085	80481
3/11/2016	9:31 AM	21.46	21.49	21.42	21.48	120354
3/11/2016	9:32 AM	21.57	21.57	21.46	21.47	191568
3/11/2016	9:33 AM	21.57	21.6	21.54	21.57	194932
3/11/2016	9:34 AM	21.5	21.59	21.5	21.57	204184
3/11/2016	9:35 AM	21.44	21.51	21.435	21.5	183703
3/11/2016	9:36 AM	21.41	21.43	21.4	21.43	129755
3/11/2016	9:37 AM	21.46	21.48	21.415	21.415	128700
3/11/2016	9:38 AM	21.49	21.505	21.45	21.46	115687
3/11/2016	9:39 AM	21.45	21.49	21.45	21.49	74295
3/11/2016	9:40 AM	21.42	21.455	21.41	21.445	87758
3/11/2016	9:41 AM	21.42	21.46	21.41	21.415	71947
3/11/2016	9:42 AM	21.41	21.445	21.405	21.425	61139
3/11/2016	9:43 AM	21.43	21.43	21.41	21.41	25958
3/11/2016	9:44 AM	21.41	21.44	21.4	21.43	118774
3/11/2016	9:45 AM	21.39	21.415	21.39	21.41	42242
3/11/2016	9:46 AM	21.43	21.45	21.37	21.39	129203
3/11/2016	9:47 AM	21.39	21.45	21.39	21.44	117814
3/11/2016	9:48 AM	21.44	21.44	21.39	21.39	45667
3/11/2016	9:49 AM	21.455	21.459	21.42	21.44	110031
3/11/2016	9:50 AM	21.405	21.45	21.38	21.45	169206
3/11/2016	9:51 AM	21.34	21.4	21.34	21.4	90039
3/11/2016	9:52 AM	21.315	21.34	21.315	21.335	46018
3/11/2016	9:53 AM	21.295	21.32	21.29	21.31	137976
3/11/2016	9:54 AM	21.315	21.33	21.28	21.3	61859
3/11/2016	9:55 AM	21.28	21.32	21.26	21.32	81694
3/11/2016	9:56 AM	21.28	21.3	21.26	21.285	130273
3/11/2016	9:57 AM	21.285	21.305	21.24	21.285	135523
3/11/2016	9:58 AM	21.27	21.29	21.265	21.29	46267
3/11/2016	9:59 AM	21.25	21.26	21.235	21.26	103072
3/11/2016	10:00 AM	21.26	21.28	21.23	21.25	59440
3/11/2016	10:01 AM	21.29	21.3	21.24	21.26	88373
3/11/2016	10:02 AM	21.27	21.29	21.255	21.28	96754
3/11/2016	10:03 AM	21.28	21.29	21.26	21.265	117954
3/11/2016	10:04 AM	21.31	21.31	21.27	21.275	55215
3/11/2016	10:05 AM	21.33	21.35	21.3	21.3	108267
3/11/2016	10:06 AM	21.34	21.34	21.31	21.32	87467
3/11/2016	10:07 AM	21.365	21.37	21.33	21.35	44551
3/11/2016	10:08 AM	21.38	21.41	21.37	21.37	54948
3/11/2016	10:09 AM	21.395	21.4	21.38	21.39	50825
3/11/2016	10:10 AM	21.415	21.425	21.39	21.4	25233
3/11/2016	10:11 AM	21.37	21.41	21.37	21.41	53200
3/11/2016	10:12 AM	21.38	21.385	21.365	21.38	34825
3/11/2016	10:13 AM	21.41	21.45	21.38	21.38	38093
3/11/2016	10:14 AM	21.38	21.43	21.375	21.42	24933
3/11/2016	10:15 AM	21.37	21.4	21.37	21.38	43891
3/11/2016	10:16 AM	21.365	21.4	21.36	21.36	32614
3/11/2016	10:17 AM	21.34	21.375	21.33	21.37	31299
3/11/2016	10:18 AM	21.3	21.33	21.29	21.33	38538
3/11/2016	10:19 AM	21.3	21.335	21.3	21.3	32894
3/11/2016	10:20 AM	21.29	21.3	21.26	21.3	78504
3/11/2016	10:21 AM	21.305	21.31	21.28	21.28	43225
3/11/2016	10:22 AM	21.305	21.32	21.3	21.31	25248
3/11/2016	10:23 AM	21.31	21.335	21.295	21.3	39597
3/11/2016	10:24 AM	21.3	21.33	21.3	21.31	15905
3/11/2016	10:25 AM	21.29	21.305	21.28	21.3	44440
3/11/2016	10:26 AM	21.3	21.3	21.275	21.285	38590
3/11/2016	10:27 AM	21.3	21.31	21.28	21.305	18360
3/11/2016	10:28 AM	21.32	21.33	21.295	21.295	19128
3/11/2016	10:29 AM	21.3	21.345	21.29	21.32	55531
3/11/2016	10:30 AM	21.3	21.33	21.295	21.295	33427
3/11/2016	10:31 AM	21.285	21.3	21.265	21.3	33428
3/11/2016	10:32 AM	21.27	21.295	21.26	21.285	37054
3/11/2016	10:33 AM	21.26	21.275	21.25	21.265	25502
3/11/2016	10:34 AM	21.265	21.265	21.23	21.25	49561
3/11/2016	10:35 AM	21.23	21.26	21.21	21.26	128660
3/11/2016	10:36 AM	21.2	21.235	21.18	21.225	108660
3/11/2016	10:37 AM	21.19	21.195	21.17	21.19	28403
3/11/2016	10:38 AM	21.2	21.21	21.185	21.19	46827
3/11/2016	10:39 AM	21.22	21.23	21.195	21.195	24966
3/11/2016	10:40 AM	21.23	21.24	21.21	21.22	32355
3/11/2016	10:41 AM	21.21	21.23	21.21	21.22	42658
3/11/2016	10:42 AM	21.18	21.21	21.18	21.2	44699
3/11/2016	10:43 AM	21.19	21.21	21.17	21.185	59572
3/11/2016	10:44 AM	21.19	21.2	21.18	21.19	44475
3/11/2016	10:45 AM	21.215	21.215	21.18	21.18	19404
3/11/2016	10:46 AM	21.21	21.23	21.21	21.21	26890
3/11/2016	10:47 AM	21.21	21.225	21.2	21.21	38838
3/11/2016	10:48 AM	21.185	21.21	21.185	21.21	46468
3/11/2016	10:49 AM	21.19	21.21	21.185	21.19	54900
3/11/2016	10:50 AM	21.2	21.2	21.18	21.19	13301
3/11/2016	10:51 AM	21.24	21.24	21.19	21.19	52635
3/11/2016	10:52 AM	21.26	21.26	21.24	21.24	47682
3/11/2016	10:53 AM	21.28	21.28	21.26	21.26	29965
3/11/2016	10:54 AM	21.25	21.29	21.25	21.29	26939
3/11/2016	10:55 AM	21.22	21.25	21.21	21.25	27204
3/11/2016	10:56 AM	21.25	21.25	21.22	21.22	35171
3/11/2016	10:57 AM	21.29	21.29	21.25	21.25	81607
3/11/2016	10:58 AM	21.3	21.3	21.28	21.29	74982
3/11/2016	10:59 AM	21.29	21.31	21.29	21.31	30435
3/11/2016	11:00 AM	21.27	21.29	21.25	21.29	36264
3/11/2016	11:01 AM	21.28	21.29	21.255	21.27	84949
3/11/2016	11:02 AM	21.25	21.29	21.21	21.28	76564
3/11/2016	11:03 AM	21.21	21.24	21.2	21.24	77652
3/11/2016	11:04 AM	21.195	21.21	21.19	21.21	31612
3/11/2016	11:05 AM	21.2	21.21	21.19	21.2	32693
3/11/2016	11:06 AM	21.22	21.22	21.19	21.2	23767
3/11/2016	11:07 AM	21.22	21.225	21.21	21.215	13904
3/11/2016	11:08 AM	21.2	21.22	21.2	21.22	20113
3/11/2016	11:09 AM	21.18	21.2	21.17	21.2	38299
3/11/2016	11:10 AM	21.15	21.19	21.15	21.18	63563
3/11/2016	11:11 AM	21.15	21.16	21.14	21.15	39940
3/11/2016	11:12 AM	21.15	21.16	21.14	21.145	32495
3/11/2016	11:13 AM	21.15	21.17	21.14	21.14	49492
3/11/2016	11:14 AM	21.14	21.15	21.13	21.15	27646
3/11/2016	11:15 AM	21.16	21.16	21.13	21.13	20516
3/11/2016	11:16 AM	21.175	21.175	21.155	21.17	27825
3/11/2016	11:17 AM	21.16	21.18	21.16	21.175	41342
3/11/2016	11:18 AM	21.14	21.16	21.13	21.16	35888
3/11/2016	11:19 AM	21.13	21.15	21.13	21.14	38067
3/11/2016	11:20 AM	21.12	21.14	21.12	21.13	45089
3/11/2016	11:21 AM	21.14	21.15	21.12	21.12	29348
3/11/2016	11:22 AM	21.16	21.16	21.14	21.14	25488
3/11/2016	11:23 AM	21.125	21.17	21.125	21.16	50828
3/11/2016	11:24 AM	21.135	21.14	21.13	21.13	20273
3/11/2016	11:25 AM	21.12	21.14	21.12	21.14	16022
3/11/2016	11:26 AM	21.1	21.12	21.095	21.12	45661
3/11/2016	11:27 AM	21.11	21.12	21.09	21.1	14816
3/11/2016	11:28 AM	21.11	21.12	21.085	21.11	42892
3/11/2016	11:29 AM	21.075	21.11	21.075	21.11	24298
3/11/2016	11:30 AM	21.08	21.08	21.06	21.075	48008
3/11/2016	11:31 AM	21.09	21.11	21.07	21.08	47372
3/11/2016	11:32 AM	21.1	21.11	21.08	21.09	22123
3/11/2016	11:33 AM	21.12	21.13	21.09	21.1	43563
3/11/2016	11:34 AM	21.08	21.12	21.08	21.12	100988
3/11/2016	11:35 AM	21.08	21.085	21.07	21.08	46597
3/11/2016	11:36 AM	21.11	21.13	21.08	21.08	60700
3/11/2016	11:37 AM	21.11	21.12	21.1	21.1	8600
3/11/2016	11:38 AM	21.11	21.12	21.1	21.1	21722
3/11/2016	11:39 AM	21.11	21.12	21.1	21.12	10719
3/11/2016	11:40 AM	21.09	21.11	21.09	21.11	11900
3/11/2016	11:41 AM	21.09	21.1	21.07	21.09	23697
3/11/2016	11:42 AM	21.1	21.1	21.085	21.09	20946
3/11/2016	11:43 AM	21.09	21.11	21.09	21.1	10852
3/11/2016	11:44 AM	21.11	21.11	21.1	21.1	5100
3/11/2016	11:45 AM	21.08	21.105	21.08	21.105	7400
3/11/2016	11:46 AM	21.1	21.1	21.08	21.08	26640
3/11/2016	11:47 AM	21.09	21.105	21.09	21.105	10699
3/11/2016	11:48 AM	21.11	21.11	21.09	21.09	32655
3/11/2016	11:49 AM	21.11	21.12	21.11	21.115	39396
3/11/2016	11:50 AM	21.09	21.12	21.08	21.11	46346
3/11/2016	11:51 AM	21.1	21.1	21.085	21.09	20865
3/11/2016	11:52 AM	21.09	21.09	21.08	21.09	11291
3/11/2016	11:53 AM	21.07	21.09	21.07	21.08	14092
3/11/2016	11:54 AM	21.06	21.07	21.06	21.07	4450
3/11/2016	11:55 AM	21.05	21.06	21.05	21.06	26735
3/11/2016	11:56 AM	21.055	21.06	21.05	21.06	15100
3/11/2016	11:57 AM	21.01	21.055	21	21.055	148430
3/11/2016	11:58 AM	21.015	21.015	21	21.01	51426
3/11/2016	11:59 AM	21.01	21.02	21.01	21.015	11700
3/11/2016	12:00 PM	21.05	21.06	21.02	21.02	27826
3/11/2016	12:01 PM	21.06	21.06	21.04	21.05	14383
3/11/2016	12:02 PM	21.08	21.08	21.06	21.06	23058
3/11/2016	12:03 PM	21.105	21.11	21.07	21.08	29294
3/11/2016	12:04 PM	21.09	21.1	21.085	21.1	20655
3/11/2016	12:05 PM	21.07	21.09	21.06	21.09	71495
3/11/2016	12:06 PM	21.06	21.07	21.05	21.07	40907
3/11/2016	12:07 PM	21.08	21.08	21.06	21.065	11657
3/11/2016	12:08 PM	21.08	21.09	21.08	21.08	3900
3/11/2016	12:09 PM	21.105	21.12	21.075	21.075	49222
3/11/2016	12:10 PM	21.11	21.12	21.1	21.1	21839
3/11/2016	12:11 PM	21.11	21.115	21.1	21.11	14056
3/11/2016	12:12 PM	21.11	21.13	21.11	21.12	41186
3/11/2016	12:13 PM	21.1	21.11	21.1	21.11	23392
3/11/2016	12:14 PM	21.105	21.105	21.1	21.1	200
3/11/2016	12:15 PM	21.09	21.1	21.085	21.1	41081
3/11/2016	12:16 PM	21.09	21.095	21.08	21.09	37874
3/11/2016	12:17 PM	21.07	21.09	21.065	21.09	19550
3/11/2016	12:18 PM	21.09	21.09	21.06	21.07	67526
3/11/2016	12:19 PM	21.06	21.08	21.06	21.08	31229
3/11/2016	12:20 PM	21.05	21.06	21.05	21.06	16200
3/11/2016	12:21 PM	21.03	21.05	21.01	21.05	53523
3/11/2016	12:22 PM	21.05	21.05	21.02	21.02	46276
3/11/2016	12:23 PM	21.04	21.05	21.03	21.05	24500
3/11/2016	12:24 PM	21.05	21.055	21.04	21.04	23939
3/11/2016	12:25 PM	21.06	21.07	21.04	21.04	41398
3/11/2016	12:26 PM	21.06	21.08	21.06	21.06	18021
3/11/2016	12:27 PM	21.04	21.06	21.04	21.06	30005
3/11/2016	12:28 PM	21.05	21.05	21.04	21.04	21152
3/11/2016	12:29 PM	21.05	21.07	21.05	21.055	26020
3/11/2016	12:30 PM	21.05	21.06	21.03	21.05	39901
3/11/2016	12:31 PM	21.03	21.06	21.025	21.06	47594
3/11/2016	12:32 PM	21.04	21.04	21.025	21.03	15824
3/11/2016	12:33 PM	21.025	21.03	21.015	21.03	40345
3/11/2016	12:34 PM	21.035	21.04	21.03	21.03	9428
3/11/2016	12:35 PM	21.03	21.045	21.03	21.04	16033
3/11/2016	12:36 PM	21.05	21.05	21.04	21.04	10922
3/11/2016	12:37 PM	21.06	21.06	21.045	21.05	17580
3/11/2016	12:38 PM	21.07	21.07	21.04	21.05	10682
3/11/2016	12:39 PM	21.1	21.11	21.065	21.065	37922
3/11/2016	12:40 PM	21.13	21.13	21.09	21.09	39240
3/11/2016	12:41 PM	21.135	21.135	21.125	21.125	29922
3/11/2016	12:42 PM	21.13	21.135	21.115	21.135	13896
3/11/2016	12:43 PM	21.15	21.15	21.13	21.13	13182
3/11/2016	12:44 PM	21.18	21.19	21.14	21.14	34944
3/11/2016	12:45 PM	21.18	21.19	21.16	21.18	25952
3/11/2016	12:46 PM	21.19	21.19	21.18	21.18	18482
3/11/2016	12:47 PM	21.2	21.2	21.19	21.19	24628
3/11/2016	12:48 PM	21.215	21.22	21.205	21.205	37608
3/11/2016	12:49 PM	21.19	21.21	21.17	21.21	22512
3/11/2016	12:50 PM	21.16	21.19	21.15	21.18	27463
3/11/2016	12:51 PM	21.15	21.15	21.14	21.15	19243
3/11/2016	12:52 PM	21.18	21.18	21.15	21.15	27891
3/11/2016	12:53 PM	21.165	21.19	21.165	21.175	8973
3/11/2016	12:54 PM	21.15	21.17	21.15	21.17	7500
3/11/2016	12:55 PM	21.2	21.2	21.16	21.16	38348
3/11/2016	12:56 PM	21.175	21.19	21.169	21.19	23454
3/11/2016	12:57 PM	21.2	21.2	21.17	21.17	14823
3/11/2016	12:58 PM	21.21	21.215	21.2	21.2	15953
3/11/2016	12:59 PM	21.22	21.23	21.21	21.22	58003
3/11/2016	1:00 PM	21.21	21.23	21.21	21.23	10626
3/11/2016	1:01 PM	21.23	21.24	21.21	21.21	19818
3/11/2016	1:02 PM	21.245	21.25	21.225	21.23	21330
3/11/2016	1:03 PM	21.25	21.27	21.23	21.25	114989
3/11/2016	1:04 PM	21.265	21.265	21.24	21.245	18493
3/11/2016	1:05 PM	21.24	21.27	21.225	21.27	63507
3/11/2016	1:06 PM	21.27	21.28	21.24	21.24	46933
3/11/2016	1:07 PM	21.32	21.325	21.27	21.27	46617
3/11/2016	1:08 PM	21.33	21.335	21.31	21.32	52762
3/11/2016	1:09 PM	21.31	21.335	21.305	21.33	36056
3/11/2016	1:10 PM	21.3	21.315	21.29	21.315	41550
3/11/2016	1:11 PM	21.28	21.3	21.28	21.3	62317
3/11/2016	1:12 PM	21.27	21.28	21.27	21.28	19471
3/11/2016	1:13 PM	21.27	21.27	21.259	21.27	45606
3/11/2016	1:14 PM	21.24	21.265	21.24	21.265	25731
3/11/2016	1:15 PM	21.25	21.26	21.23	21.24	28660
3/11/2016	1:16 PM	21.265	21.28	21.26	21.26	15047
3/11/2016	1:17 PM	21.22	21.275	21.22	21.26	26981
3/11/2016	1:18 PM	21.23	21.24	21.22	21.22	35212
3/11/2016	1:19 PM	21.24	21.26	21.22	21.23	25049
3/11/2016	1:20 PM	21.205	21.255	21.205	21.25	21125
3/11/2016	1:21 PM	21.22	21.23	21.21	21.21	25005
3/11/2016	1:22 PM	21.23	21.24	21.21	21.22	9200
3/11/2016	1:23 PM	21.26	21.26	21.23	21.23	20522
3/11/2016	1:24 PM	21.25	21.27	21.25	21.26	11934
3/11/2016	1:25 PM	21.23	21.25	21.23	21.25	8679
3/11/2016	1:26 PM	21.215	21.23	21.215	21.225	2000
3/11/2016	1:27 PM	21.26	21.26	21.22	21.22	30207
3/11/2016	1:28 PM	21.24	21.25	21.24	21.25	8379
3/11/2016	1:29 PM	21.22	21.25	21.22	21.25	21428
3/11/2016	1:30 PM	21.21	21.22	21.21	21.22	10061
3/11/2016	1:31 PM	21.22	21.22	21.195	21.215	14744
3/11/2016	1:32 PM	21.21	21.22	21.19	21.22	27456
3/11/2016	1:33 PM	21.19	21.2	21.18	21.2	7749
3/11/2016	1:34 PM	21.18	21.19	21.16	21.19	30351
3/11/2016	1:35 PM	21.19	21.19	21.17	21.17	6025
3/11/2016	1:36 PM	21.21	21.21	21.19	21.19	20791
3/11/2016	1:37 PM	21.23	21.23	21.205	21.205	8141
3/11/2016	1:38 PM	21.23	21.25	21.22	21.225	29479
3/11/2016	1:39 PM	21.21	21.22	21.21	21.22	13185
3/11/2016	1:40 PM	21.22	21.22	21.21	21.21	9900
3/11/2016	1:41 PM	21.24	21.24	21.22	21.22	14011
3/11/2016	1:42 PM	21.23	21.245	21.22	21.24	21668
3/11/2016	1:43 PM	21.235	21.235	21.22	21.23	13219
3/11/2016	1:44 PM	21.27	21.27	21.23	21.235	49781
3/11/2016	1:45 PM	21.24	21.27	21.235	21.27	29459
3/11/2016	1:46 PM	21.255	21.27	21.23	21.24	41946
3/11/2016	1:47 PM	21.24	21.26	21.24	21.26	14602
3/11/2016	1:48 PM	21.25	21.25	21.24	21.245	5600
3/11/2016	1:49 PM	21.205	21.24	21.2	21.24	51799
3/11/2016	1:50 PM	21.17	21.2	21.16	21.2	80821
3/11/2016	1:51 PM	21.15	21.17	21.14	21.17	26360
3/11/2016	1:52 PM	21.14	21.15	21.135	21.15	22491
3/11/2016	1:53 PM	21.125	21.14	21.125	21.14	12300
3/11/2016	1:54 PM	21.11	21.13	21.11	21.12	35793
3/11/2016	1:55 PM	21.11	21.11	21.09	21.1	15142
3/11/2016	1:56 PM	21.07	21.1	21.07	21.1	77510
3/11/2016	1:57 PM	21.05	21.065	21.03	21.065	79424
3/11/2016	1:58 PM	21.03	21.05	21.02	21.04	36213
3/11/2016	1:59 PM	21.06	21.065	21.04	21.04	19874
3/11/2016	2:00 PM	21.05	21.06	21.05	21.05	24705
3/11/2016	2:01 PM	21.03	21.045	21.03	21.04	21717
3/11/2016	2:02 PM	21.03	21.03	21.025	21.03	15761
3/11/2016	2:03 PM	21.035	21.04	21.02	21.03	27226
3/11/2016	2:04 PM	21.04	21.04	21.025	21.03	15281
3/11/2016	2:05 PM	21.025	21.04	21.025	21.04	16960
3/11/2016	2:06 PM	21.02	21.025	21.01	21.02	8115
3/11/2016	2:07 PM	21.014	21.02	21.014	21.02	6400
3/11/2016	2:08 PM	21.02	21.02	21.015	21.02	6795
3/11/2016	2:09 PM	21.08	21.08	21.02	21.02	36085
3/11/2016	2:10 PM	21.09	21.13	21.055	21.07	93254
3/11/2016	2:11 PM	21.105	21.11	21.09	21.09	66369
3/11/2016	2:12 PM	21.11	21.115	21.095	21.11	17314
3/11/2016	2:13 PM	21.11	21.12	21.105	21.105	17572
3/11/2016	2:14 PM	21.1	21.13	21.1	21.105	51678
3/11/2016	2:15 PM	21.12	21.12	21.1	21.1	11108
3/11/2016	2:16 PM	21.145	21.145	21.115	21.12	17617
3/11/2016	2:17 PM	21.18	21.19	21.15	21.15	31665
3/11/2016	2:18 PM	21.2	21.2	21.18	21.18	58119
3/11/2016	2:19 PM	21.2	21.205	21.19	21.2	14581
3/11/2016	2:20 PM	21.2	21.22	21.2	21.2	42017
3/11/2016	2:21 PM	21.18	21.21	21.15	21.21	34450
3/11/2016	2:22 PM	21.19	21.19	21.18	21.18	31996
3/11/2016	2:23 PM	21.15	21.19	21.15	21.19	40215
3/11/2016	2:24 PM	21.11	21.14	21.11	21.14	80354
3/11/2016	2:25 PM	21.08	21.12	21.08	21.1	82712
3/11/2016	2:26 PM	21.08	21.09	21.08	21.085	48486
3/11/2016	2:27 PM	21.04	21.09	21.04	21.09	73875
3/11/2016	2:28 PM	21.07	21.08	21.04	21.05	36254
3/11/2016	2:29 PM	21.09	21.11	21.07	21.07	21779
3/11/2016	2:30 PM	21.06	21.09	21.06	21.09	36639
3/11/2016	2:31 PM	21.06	21.07	21.05	21.06	37850
3/11/2016	2:32 PM	21.07	21.08	21.06	21.06	32964
3/11/2016	2:33 PM	21.07	21.08	21.07	21.07	14901
3/11/2016	2:34 PM	21.045	21.07	21.04	21.07	11629
3/11/2016	2:35 PM	21.07	21.075	21.041	21.041	33711
3/11/2016	2:36 PM	21.09	21.09	21.06	21.07	49315
3/11/2016	2:37 PM	21.1	21.1	21.08	21.085	15611
3/11/2016	2:38 PM	21.1	21.1	21.08	21.09	8719
3/11/2016	2:39 PM	21.1	21.1	21.09	21.1	28533
3/11/2016	2:40 PM	21.135	21.14	21.1	21.1	11720
3/11/2016	2:41 PM	21.13	21.14	21.1	21.14	101933
3/11/2016	2:42 PM	21.1	21.14	21.1	21.12	43180
3/11/2016	2:43 PM	21.12	21.12	21.11	21.11	5364
3/11/2016	2:44 PM	21.12	21.12	21.11	21.12	19770
3/11/2016	2:45 PM	21.12	21.12	21.11	21.12	15944
3/11/2016	2:46 PM	21.09	21.12	21.09	21.12	49817
3/11/2016	2:47 PM	21.06	21.085	21.05	21.08	51781
3/11/2016	2:48 PM	21.05	21.06	21.04	21.06	43397
3/11/2016	2:49 PM	21.06	21.06	21.05	21.06	7109
3/11/2016	2:50 PM	21.08	21.08	21.06	21.06	6588
3/11/2016	2:51 PM	21.105	21.105	21.08	21.08	18555
3/11/2016	2:52 PM	21.1	21.1	21.09	21.1	19357
3/11/2016	2:53 PM	21.1	21.1	21.1	21.1	1900
3/11/2016	2:54 PM	21.11	21.11	21.105	21.105	12180
3/11/2016	2:55 PM	21.07	21.1	21.05	21.1	33083
3/11/2016	2:56 PM	21.09	21.09	21.08	21.08	10130
3/11/2016	2:57 PM	21.16	21.16	21.095	21.095	60570
3/11/2016	2:58 PM	21.15	21.16	21.15	21.16	19657
3/11/2016	2:59 PM	21.12	21.15	21.11	21.149	23792
3/11/2016	3:00 PM	21.11	21.13	21.1	21.13	34035
3/11/2016	3:01 PM	21.1	21.13	21.1	21.12	33067
3/11/2016	3:02 PM	21.1	21.11	21.1	21.11	1845
3/11/2016	3:03 PM	21.085	21.11	21.085	21.1	10877
3/11/2016	3:04 PM	21.05	21.09	21.05	21.09	21317
3/11/2016	3:05 PM	21.06	21.06	21.04	21.05	25870
3/11/2016	3:06 PM	21.055	21.07	21.055	21.06	11480
3/11/2016	3:07 PM	21.025	21.055	21.025	21.055	8603
3/11/2016	3:08 PM	21.03	21.05	21.01	21.03	64985
3/11/2016	3:09 PM	21.035	21.035	21.02	21.02	15592
3/11/2016	3:10 PM	21.015	21.04	21.01	21.035	30943
3/11/2016	3:11 PM	21.01	21.02	21	21.01	38177
3/11/2016	3:12 PM	21.02	21.03	21.02	21.02	38900
3/11/2016	3:13 PM	21.02	21.045	21.02	21.03	33974
3/11/2016	3:14 PM	21.01	21.01	21	21.01	32427
3/11/2016	3:15 PM	21.04	21.04	21.01	21.01	17432
3/11/2016	3:16 PM	21.06	21.08	21.035	21.035	36421
3/11/2016	3:17 PM	21.07	21.09	21.07	21.07	17570
3/11/2016	3:18 PM	21.07	21.07	21.065	21.07	10977
3/11/2016	3:19 PM	21.04	21.07	21.03	21.06	26044
3/11/2016	3:20 PM	21.03	21.05	21.03	21.05	5910
3/11/2016	3:21 PM	21.03	21.04	21.03	21.04	11556
3/11/2016	3:22 PM	21.04	21.04	21.03	21.03	10804
3/11/2016	3:23 PM	21.02	21.04	21.001	21.04	30816
3/11/2016	3:24 PM	20.99	21.02	20.985	21.02	96642
3/11/2016	3:25 PM	21	21	20.985	21	64535
3/11/2016	3:26 PM	21.04	21.04	21	21	125372
3/11/2016	3:27 PM	21.01	21.04	21	21.04	71727
3/11/2016	3:28 PM	21.01	21.01	21	21.01	9833
3/11/2016	3:29 PM	21.02	21.03	21.02	21.02	19542
3/11/2016	3:30 PM	21.03	21.035	21.01	21.015	35698
3/11/2016	3:31 PM	21.025	21.04	21.02	21.03	40390
3/11/2016	3:32 PM	21.04	21.045	21.02	21.025	47966
3/11/2016	3:33 PM	21.06	21.06	21.03	21.04	17718
3/11/2016	3:34 PM	21.05	21.07	21.05	21.07	11645
3/11/2016	3:35 PM	21.05	21.06	21.04	21.05	48486
3/11/2016	3:36 PM	21.06	21.08	21.06	21.06	30075
3/11/2016	3:37 PM	21.06	21.075	21.06	21.06	67740
3/11/2016	3:38 PM	21.06	21.06	21.05	21.055	10878
3/11/2016	3:39 PM	21.055	21.07	21.04	21.06	47098
3/11/2016	3:40 PM	21.03	21.06	21.01	21.06	61984
3/11/2016	3:41 PM	21.03	21.03	21	21.03	69841
3/11/2016	3:42 PM	21.01	21.03	21.01	21.03	22718
3/11/2016	3:43 PM	21.005	21.01	20.99	21.01	56361
3/11/2016	3:44 PM	21	21.005	20.995	21	30964
3/11/2016	3:45 PM	21	21	21	21	18907
3/11/2016	3:46 PM	20.995	21.01	20.995	21	14861
3/11/2016	3:47 PM	20.94	20.99	20.94	20.99	114295
3/11/2016	3:48 PM	20.95	20.95	20.935	20.94	48570
3/11/2016	3:49 PM	20.95	20.95	20.945	20.945	5600
3/11/2016	3:50 PM	20.949	20.96	20.949	20.95	19795
3/11/2016	3:51 PM	20.95	20.95	20.94	20.945	13899
3/11/2016	3:52 PM	20.95	20.955	20.94	20.945	39022
3/11/2016	3:53 PM	20.96	20.96	20.95	20.955	29325
3/11/2016	3:54 PM	20.99	20.99	20.96	20.97	50981
3/11/2016	3:55 PM	20.97	21	20.96	20.995	53993
3/11/2016	3:56 PM	21	21.01	20.975	20.975	34501
3/11/2016	3:57 PM	20.95	21	20.95	21	32543
3/11/2016	3:58 PM	20.95	20.96	20.95	20.95	61155
3/11/2016	3:59 PM	20.925	20.955	20.915	20.95	93131
3/11/2016	4:00 PM	20.9	20.925	20.895	20.925	464654
3/14/2016	9:31 AM	21.04	21.06	21.03	21.03	58291
3/14/2016	9:32 AM	21.02	21.04	21.01	21.04	27351
3/14/2016	9:33 AM	21	21.03	20.99	21.02	99870
3/14/2016	9:34 AM	20.98	21.01	20.98	21	57073
3/14/2016	9:35 AM	21.03	21.035	20.98	20.98	75406
3/14/2016	9:36 AM	21.09	21.09	21	21.02	57869
3/14/2016	9:37 AM	21.06	21.09	21.04	21.08	46398
3/14/2016	9:38 AM	21.06	21.08	21.05	21.07	24846
3/14/2016	9:39 AM	21.06	21.08	21.035	21.06	44586
3/14/2016	9:40 AM	21.04	21.08	21.02	21.07	37223
3/14/2016	9:41 AM	21	21.05	21	21.04	55509
3/14/2016	9:42 AM	21.01	21.02	20.99	21	28941
3/14/2016	9:43 AM	20.99	21.02	20.98	21	22954
3/14/2016	9:44 AM	21	21	20.97	20.985	45640
3/14/2016	9:45 AM	21.04	21.05	20.99	21	49178
3/14/2016	9:46 AM	21.05	21.05	21	21.03	47415
3/14/2016	9:47 AM	21.06	21.06	21.045	21.05	40128
3/14/2016	9:48 AM	21.06	21.07	21.05	21.06	35216
3/14/2016	9:49 AM	21.08	21.085	21.05	21.06	46217
3/14/2016	9:50 AM	21.1	21.11	21.07	21.09	65271
3/14/2016	9:51 AM	21.105	21.12	21.085	21.11	79822
3/14/2016	9:52 AM	21.11	21.13	21.1	21.11	44977
3/14/2016	9:53 AM	21.15	21.15	21.13	21.13	40671
3/14/2016	9:54 AM	21.15	21.18	21.14	21.15	56612
3/14/2016	9:55 AM	21.17	21.185	21.155	21.16	23792
3/14/2016	9:56 AM	21.16	21.18	21.145	21.175	32471
3/14/2016	9:57 AM	21.115	21.16	21.115	21.16	67576
3/14/2016	9:58 AM	21.14	21.16	21.105	21.11	82962
3/14/2016	9:59 AM	21.16	21.17	21.14	21.14	36514
3/14/2016	10:00 AM	21.19	21.2	21.15	21.15	48543
3/14/2016	10:01 AM	21.21	21.22	21.19	21.2	46597
3/14/2016	10:02 AM	21.185	21.205	21.16	21.205	36131
3/14/2016	10:03 AM	21.18	21.19	21.165	21.185	13619
3/14/2016	10:04 AM	21.12	21.17	21.115	21.17	39749
3/14/2016	10:05 AM	21.1	21.12	21.085	21.11	67118
3/14/2016	10:06 AM	21.12	21.125	21.1	21.11	17528
3/14/2016	10:07 AM	21.13	21.14	21.105	21.11	44620
3/14/2016	10:08 AM	21.08	21.13	21.075	21.13	51245
3/14/2016	10:09 AM	21.07	21.09	21.04	21.09	74350
3/14/2016	10:10 AM	21.09	21.11	21.065	21.065	40721
3/14/2016	10:11 AM	21.055	21.1	21.055	21.1	42290
3/14/2016	10:12 AM	21.08	21.085	21.025	21.06	103238
3/14/2016	10:13 AM	21.11	21.115	21.08	21.08	22280
3/14/2016	10:14 AM	21.08	21.11	21.075	21.11	34594
3/14/2016	10:15 AM	21.07	21.08	21.06	21.08	24756
3/14/2016	10:16 AM	21.08	21.08	21.05	21.05	45508
3/14/2016	10:17 AM	21.04	21.08	21.03	21.08	38383
3/14/2016	10:18 AM	21.06	21.06	21.035	21.04	23998
3/14/2016	10:19 AM	21.06	21.07	21.05	21.06	13888
3/14/2016	10:20 AM	21.06	21.08	21.06	21.06	38284
3/14/2016	10:21 AM	21.055	21.065	21.05	21.055	31278
3/14/2016	10:22 AM	21.11	21.115	21.06	21.06	46680
3/14/2016	10:23 AM	21.1	21.11	21.09	21.11	19051
3/14/2016	10:24 AM	21.11	21.12	21.09	21.1	29919
3/14/2016	10:25 AM	21.13	21.13	21.105	21.12	34405
3/14/2016	10:26 AM	21.1	21.155	21.085	21.13	49363
3/14/2016	10:27 AM	21.05	21.095	21.04	21.09	39316
3/14/2016	10:28 AM	21.09	21.095	21.06	21.06	22613
3/14/2016	10:29 AM	21.095	21.1	21.085	21.1	12015
3/14/2016	10:30 AM	21.06	21.095	21.05	21.09	64854
3/14/2016	10:31 AM	21.01	21.06	21.01	21.06	72361
3/14/2016	10:32 AM	20.99	21.02	20.99	21.01	35367
3/14/2016	10:33 AM	21.03	21.03	20.995	21	48384
3/14/2016	10:34 AM	21.03	21.03	21.01	21.02	8880
3/14/2016	10:35 AM	21.01	21.02	21.01	21.02	20326
3/14/2016	10:36 AM	20.985	21.01	20.97	21.01	28584
3/14/2016	10:37 AM	20.98	20.98	20.96	20.98	23776
3/14/2016	10:38 AM	20.98	20.99	20.965	20.97	15263
3/14/2016	10:39 AM	20.985	20.99	20.975	20.99	7623
3/14/2016	10:40 AM	20.98	20.98	20.965	20.98	17079
3/14/2016	10:41 AM	20.97	21	20.955	20.98	49057
3/14/2016	10:42 AM	20.97	20.98	20.965	20.97	16156
3/14/2016	10:43 AM	20.97	20.98	20.955	20.98	15634
3/14/2016	10:44 AM	20.935	20.98	20.935	20.97	63700
3/14/2016	10:45 AM	20.885	20.935	20.885	20.935	50814
3/14/2016	10:46 AM	20.82	20.885	20.82	20.88	169414
3/14/2016	10:47 AM	20.8	20.84	20.78	20.82	118132
3/14/2016	10:48 AM	20.77	20.8	20.765	20.796	25625
3/14/2016	10:49 AM	20.78	20.79	20.75	20.77	30872
3/14/2016	10:50 AM	20.79	20.8	20.78	20.78	14482
3/14/2016	10:51 AM	20.81	20.81	20.78	20.78	46440
3/14/2016	10:52 AM	20.82	20.83	20.79	20.8	33627
3/14/2016	10:53 AM	20.825	20.84	20.82	20.82	35742
3/14/2016	10:54 AM	20.84	20.85	20.82	20.82	47502
3/14/2016	10:55 AM	20.88	20.9	20.84	20.85	45235
3/14/2016	10:56 AM	20.88	20.885	20.87	20.88	17494
3/14/2016	10:57 AM	20.87	20.9	20.87	20.875	31017
3/14/2016	10:58 AM	20.93	20.93	20.88	20.88	30520
3/14/2016	10:59 AM	20.92	20.94	20.92	20.92	47725
3/14/2016	11:00 AM	20.91	20.94	20.91	20.91	17282
3/14/2016	11:01 AM	20.92	20.92	20.91	20.92	59331
3/14/2016	11:02 AM	20.87	20.91	20.855	20.91	35186
3/14/2016	11:03 AM	20.87	20.88	20.865	20.865	23677
3/14/2016	11:04 AM	20.87	20.88	20.84	20.86	21446
3/14/2016	11:05 AM	20.9	20.91	20.87	20.87	20952
3/14/2016	11:06 AM	20.92	20.93	20.89	20.89	35895
3/14/2016	11:07 AM	20.93	20.96	20.93	20.93	39784
3/14/2016	11:08 AM	20.92	20.95	20.92	20.93	19766
3/14/2016	11:09 AM	20.915	20.925	20.9	20.92	47766
3/14/2016	11:10 AM	20.93	20.93	20.9	20.9	16160
3/14/2016	11:11 AM	20.87	20.92	20.87	20.92	26234
3/14/2016	11:12 AM	20.87	20.89	20.86	20.87	31160
3/14/2016	11:13 AM	20.88	20.88	20.855	20.86	13368
3/14/2016	11:14 AM	20.85	20.875	20.84	20.875	44560
3/14/2016	11:15 AM	20.87	20.89	20.85	20.85	23241
3/14/2016	11:16 AM	20.84	20.86	20.82	20.86	16230
3/14/2016	11:17 AM	20.82	20.84	20.82	20.84	15511
3/14/2016	11:18 AM	20.8	20.82	20.795	20.82	26668
3/14/2016	11:19 AM	20.82	20.83	20.8	20.8	37299
3/14/2016	11:20 AM	20.81	20.82	20.81	20.81	14315
3/14/2016	11:21 AM	20.82	20.82	20.8	20.805	30733
3/14/2016	11:22 AM	20.8	20.82	20.795	20.82	18741
3/14/2016	11:23 AM	20.81	20.81	20.76	20.79	38661
3/14/2016	11:24 AM	20.855	20.855	20.79	20.81	18928
3/14/2016	11:25 AM	20.88	20.88	20.855	20.86	20307
3/14/2016	11:26 AM	20.84	20.89	20.84	20.875	16319
3/14/2016	11:27 AM	20.83	20.85	20.82	20.85	6204
3/14/2016	11:28 AM	20.83	20.84	20.805	20.82	22230
3/14/2016	11:29 AM	20.82	20.83	20.795	20.83	64052
3/14/2016	11:30 AM	20.88	20.89	20.82	20.82	24423
3/14/2016	11:31 AM	20.9	20.9	20.88	20.88	22515
3/14/2016	11:32 AM	20.91	20.91	20.89	20.89	19539
3/14/2016	11:33 AM	20.9	20.92	20.9	20.9	16859
3/14/2016	11:34 AM	20.89	20.91	20.89	20.9	11259
3/14/2016	11:35 AM	20.91	20.91	20.875	20.89	46760
3/14/2016	11:36 AM	20.92	20.94	20.91	20.91	23265
3/14/2016	11:37 AM	20.905	20.93	20.905	20.92	4884
3/14/2016	11:38 AM	20.86	20.905	20.86	20.905	25365
3/14/2016	11:39 AM	20.87	20.89	20.86	20.86	32094
3/14/2016	11:40 AM	20.82	20.88	20.82	20.875	18858
3/14/2016	11:41 AM	20.81	20.81	20.79	20.81	21509
3/14/2016	11:42 AM	20.82	20.83	20.81	20.81	7780
3/14/2016	11:43 AM	20.82	20.82	20.805	20.81	10402
3/14/2016	11:44 AM	20.85	20.86	20.82	20.82	27833
3/14/2016	11:45 AM	20.87	20.87	20.85	20.85	8067
3/14/2016	11:46 AM	20.89	20.89	20.87	20.87	20469
3/14/2016	11:47 AM	20.86	20.88	20.845	20.88	26084
3/14/2016	11:48 AM	20.87	20.88	20.855	20.855	12837
3/14/2016	11:49 AM	20.85	20.88	20.84	20.88	14343
3/14/2016	11:50 AM	20.86	20.875	20.86	20.86	35331
3/14/2016	11:51 AM	20.86	20.86	20.835	20.855	17449
3/14/2016	11:52 AM	20.82	20.85	20.82	20.845	9283
3/14/2016	11:53 AM	20.83	20.83	20.825	20.83	5238
3/14/2016	11:54 AM	20.81	20.83	20.78	20.83	34205
3/14/2016	11:55 AM	20.82	20.82	20.81	20.81	11300
3/14/2016	11:56 AM	20.83	20.83	20.82	20.82	12985
3/14/2016	11:57 AM	20.92	20.925	20.825	20.825	22887
3/14/2016	11:58 AM	20.91	20.92	20.9	20.915	14196
3/14/2016	11:59 AM	20.89	20.92	20.89	20.92	19322
3/14/2016	12:00 PM	20.96	20.99	20.89	20.89	45944
3/14/2016	12:01 PM	20.95	20.96	20.94	20.96	17547
3/14/2016	12:02 PM	20.94	20.965	20.94	20.95	13740
3/14/2016	12:03 PM	20.96	20.97	20.94	20.94	17048
3/14/2016	12:04 PM	20.995	21	20.97	20.97	32182
3/14/2016	12:05 PM	21	21.02	20.99	21	34522
3/14/2016	12:06 PM	21.01	21.02	20.99	21	27799
3/14/2016	12:07 PM	21	21.015	20.985	21.015	17223
3/14/2016	12:08 PM	20.97	20.99	20.96	20.99	9158
3/14/2016	12:09 PM	20.985	20.985	20.96	20.965	23988
3/14/2016	12:10 PM	20.95	21.005	20.94	20.99	30521
3/14/2016	12:11 PM	20.92	20.945	20.905	20.945	18211
3/14/2016	12:12 PM	20.93	20.93	20.915	20.915	22910
3/14/2016	12:13 PM	20.96	20.96	20.92	20.93	15646
3/14/2016	12:14 PM	20.91	20.96	20.88	20.96	55166
3/14/2016	12:15 PM	20.91	20.91	20.9	20.91	23601
3/14/2016	12:16 PM	20.91	20.92	20.895	20.91	26096
3/14/2016	12:17 PM	20.9	20.91	20.89	20.91	13606
3/14/2016	12:18 PM	20.88	20.9	20.88	20.9	19731
3/14/2016	12:19 PM	20.88	20.895	20.865	20.89	32004
3/14/2016	12:20 PM	20.84	20.88	20.83	20.875	47307
3/14/2016	12:21 PM	20.84	20.84	20.83	20.835	14745
3/14/2016	12:22 PM	20.84	20.86	20.84	20.84	29668
3/14/2016	12:23 PM	20.83	20.845	20.83	20.845	26012
3/14/2016	12:24 PM	20.82	20.83	20.82	20.83	4823
3/14/2016	12:25 PM	20.83	20.83	20.81	20.825	21716
3/14/2016	12:26 PM	20.84	20.845	20.83	20.83	20267
3/14/2016	12:27 PM	20.82	20.83	20.82	20.83	14111
3/14/2016	12:28 PM	20.82	20.825	20.81	20.82	14644
3/14/2016	12:29 PM	20.83	20.83	20.82	20.82	15261
3/14/2016	12:30 PM	20.83	20.84	20.83	20.84	12467
3/14/2016	12:31 PM	20.825	20.83	20.82	20.83	6700
3/14/2016	12:32 PM	20.8	20.82	20.78	20.82	24380
3/14/2016	12:33 PM	20.815	20.82	20.8	20.8	8270
3/14/2016	12:34 PM	20.825	20.83	20.815	20.82	11121
3/14/2016	12:35 PM	20.79	20.82	20.79	20.82	10408
3/14/2016	12:36 PM	20.78	20.785	20.77	20.78	39013
3/14/2016	12:37 PM	20.81	20.81	20.78	20.78	10076
3/14/2016	12:38 PM	20.81	20.82	20.81	20.815	9669
3/14/2016	12:39 PM	20.8	20.81	20.79	20.805	14395
3/14/2016	12:40 PM	20.78	20.79	20.78	20.79	20755
3/14/2016	12:41 PM	20.79	20.79	20.78	20.79	6592
3/14/2016	12:42 PM	20.78	20.79	20.78	20.79	11956
3/14/2016	12:43 PM	20.77	20.78	20.77	20.78	6695
3/14/2016	12:44 PM	20.81	20.81	20.78	20.78	24849
3/14/2016	12:45 PM	20.82	20.825	20.81	20.815	18159
3/14/2016	12:46 PM	20.84	20.84	20.83	20.83	4478
3/14/2016	12:47 PM	20.835	20.839	20.82	20.839	21395
3/14/2016	12:48 PM	20.835	20.835	20.83	20.83	3505
3/14/2016	12:49 PM	20.84	20.84	20.82	20.835	18600
3/14/2016	12:50 PM	20.84	20.84	20.84	20.84	9010
3/14/2016	12:51 PM	20.81	20.84	20.81	20.84	14904
3/14/2016	12:52 PM	20.83	20.835	20.82	20.82	2400
3/14/2016	12:53 PM	20.83	20.84	20.83	20.84	1499
3/14/2016	12:54 PM	20.82	20.835	20.82	20.835	36578
3/14/2016	12:55 PM	20.815	20.825	20.815	20.82	2819
3/14/2016	12:56 PM	20.82	20.82	20.82	20.82	3500
3/14/2016	12:57 PM	20.81	20.81	20.81	20.81	8300
3/14/2016	12:58 PM	20.82	20.82	20.82	20.82	5600
3/14/2016	12:59 PM	20.81	20.81	20.8	20.81	8694
3/14/2016	1:00 PM	20.81	20.81	20.81	20.81	5902
3/14/2016	1:01 PM	20.78	20.805	20.77	20.8	17396
3/14/2016	1:02 PM	20.77	20.775	20.75	20.77	62891
3/14/2016	1:03 PM	20.77	20.79	20.77	20.77	28374
3/14/2016	1:04 PM	20.77	20.77	20.77	20.77	16223
3/14/2016	1:05 PM	20.76	20.77	20.76	20.76	10604
3/14/2016	1:06 PM	20.77	20.775	20.76	20.76	18968
3/14/2016	1:07 PM	20.76	20.77	20.76	20.77	1117
3/14/2016	1:08 PM	20.77	20.77	20.76	20.76	6933
3/14/2016	1:09 PM	20.755	20.77	20.755	20.77	4606
3/14/2016	1:10 PM	20.765	20.765	20.75	20.76	11350
3/14/2016	1:11 PM	20.71	20.76	20.71	20.76	36926
3/14/2016	1:12 PM	20.7	20.71	20.7	20.71	44405
3/14/2016	1:13 PM	20.72	20.73	20.7	20.7	53995
3/14/2016	1:14 PM	20.72	20.72	20.71	20.71	3200
3/14/2016	1:15 PM	20.715	20.725	20.715	20.715	7199
3/14/2016	1:16 PM	20.715	20.72	20.71	20.71	13990
3/14/2016	1:17 PM	20.715	20.72	20.71	20.72	7168
3/14/2016	1:18 PM	20.71	20.71	20.69	20.71	31859
3/14/2016	1:19 PM	20.72	20.72	20.7	20.71	25236
3/14/2016	1:20 PM	20.7	20.72	20.7	20.715	29104
3/14/2016	1:21 PM	20.7	20.7	20.695	20.7	5699
3/14/2016	1:22 PM	20.7	20.71	20.7	20.705	7527
3/14/2016	1:23 PM	20.689	20.695	20.67	20.695	37587
3/14/2016	1:24 PM	20.67	20.69	20.66	20.69	12833
3/14/2016	1:25 PM	20.66	20.67	20.65	20.67	11243
3/14/2016	1:26 PM	20.655	20.665	20.65	20.665	6658
3/14/2016	1:27 PM	20.63	20.66	20.63	20.655	82160
3/14/2016	1:28 PM	20.635	20.64	20.63	20.63	17671
3/14/2016	1:29 PM	20.67	20.67	20.64	20.64	7290
3/14/2016	1:30 PM	20.67	20.68	20.67	20.67	31084
3/14/2016	1:31 PM	20.66	20.68	20.655	20.68	31261
3/14/2016	1:32 PM	20.65	20.655	20.65	20.65	6175
3/14/2016	1:33 PM	20.65	20.65	20.645	20.65	6618
3/14/2016	1:34 PM	20.635	20.64	20.635	20.64	19232
3/14/2016	1:35 PM	20.63	20.64	20.63	20.635	9058
3/14/2016	1:36 PM	20.625	20.63	20.625	20.63	2999
3/14/2016	1:37 PM	20.64	20.64	20.615	20.62	21025
3/14/2016	1:38 PM	20.64	20.645	20.635	20.645	13596
3/14/2016	1:39 PM	20.64	20.65	20.64	20.64	4392
3/14/2016	1:40 PM	20.65	20.65	20.635	20.64	8427
3/14/2016	1:41 PM	20.63	20.64	20.625	20.64	16318
3/14/2016	1:42 PM	20.62	20.64	20.62	20.63	11633
3/14/2016	1:43 PM	20.635	20.65	20.62	20.62	26352
3/14/2016	1:44 PM	20.63	20.64	20.62	20.64	5315
3/14/2016	1:45 PM	20.62	20.63	20.615	20.63	4067
3/14/2016	1:46 PM	20.65	20.65	20.62	20.62	14222
3/14/2016	1:47 PM	20.66	20.66	20.64	20.655	22938
3/14/2016	1:48 PM	20.65	20.665	20.65	20.66	17666
3/14/2016	1:49 PM	20.66	20.66	20.65	20.65	928
3/14/2016	1:50 PM	20.655	20.66	20.65	20.66	3228
3/14/2016	1:51 PM	20.655	20.67	20.65	20.65	4012
3/14/2016	1:52 PM	20.645	20.65	20.645	20.65	11294
3/14/2016	1:53 PM	20.635	20.64	20.635	20.64	10367
3/14/2016	1:54 PM	20.63	20.645	20.63	20.64	8177
3/14/2016	1:55 PM	20.62	20.635	20.62	20.635	13817
3/14/2016	1:56 PM	20.62	20.62	20.61	20.62	18121
3/14/2016	1:57 PM	20.615	20.62	20.615	20.62	4140
3/14/2016	1:58 PM	20.63	20.63	20.615	20.615	6680
3/14/2016	1:59 PM	20.62	20.63	20.615	20.62	4776
3/14/2016	2:00 PM	20.595	20.63	20.59	20.62	33760
3/14/2016	2:01 PM	20.63	20.64	20.59	20.59	54907
3/14/2016	2:02 PM	20.64	20.64	20.63	20.63	8886
3/14/2016	2:03 PM	20.64	20.64	20.635	20.635	3567
3/14/2016	2:04 PM	20.655	20.655	20.645	20.645	11507
3/14/2016	2:05 PM	20.63	20.65	20.63	20.65	12595
3/14/2016	2:06 PM	20.65	20.65	20.62	20.63	13249
3/14/2016	2:07 PM	20.68	20.695	20.66	20.66	39675
3/14/2016	2:08 PM	20.68	20.695	20.665	20.675	57839
3/14/2016	2:09 PM	20.66	20.68	20.66	20.67	9083
3/14/2016	2:10 PM	20.66	20.66	20.655	20.66	5812
3/14/2016	2:11 PM	20.66	20.66	20.65	20.66	6730
3/14/2016	2:12 PM	20.66	20.67	20.655	20.66	22213
3/14/2016	2:13 PM	20.64	20.65	20.635	20.65	16403
3/14/2016	2:14 PM	20.64	20.64	20.64	20.64	14985
3/14/2016	2:15 PM	20.645	20.65	20.64	20.64	800
3/14/2016	2:16 PM	20.66	20.665	20.65	20.65	16678
3/14/2016	2:17 PM	20.66	20.67	20.655	20.665	11728
3/14/2016	2:18 PM	20.67	20.67	20.655	20.66	8036
3/14/2016	2:19 PM	20.66	20.67	20.66	20.67	10531
3/14/2016	2:20 PM	20.66	20.665	20.65	20.665	20426
3/14/2016	2:21 PM	20.66	20.66	20.65	20.65	60034
3/14/2016	2:22 PM	20.64	20.65	20.61	20.65	80960
3/14/2016	2:23 PM	20.61	20.65	20.61	20.64	33475
3/14/2016	2:24 PM	20.62	20.62	20.605	20.61	14876
3/14/2016	2:25 PM	20.61	20.615	20.6	20.615	43874
3/14/2016	2:26 PM	20.64	20.645	20.61	20.61	9997
3/14/2016	2:27 PM	20.67	20.68	20.64	20.64	25746
3/14/2016	2:28 PM	20.65	20.67	20.64	20.67	16564
3/14/2016	2:29 PM	20.62	20.65	20.605	20.65	36514
3/14/2016	2:30 PM	20.595	20.62	20.595	20.62	5949
3/14/2016	2:31 PM	20.58	20.605	20.58	20.595	17925
3/14/2016	2:32 PM	20.59	20.595	20.58	20.59	4056
3/14/2016	2:33 PM	20.595	20.595	20.59	20.59	5822
3/14/2016	2:34 PM	20.59	20.61	20.59	20.59	17324
3/14/2016	2:35 PM	20.575	20.595	20.575	20.595	18233
3/14/2016	2:36 PM	20.57	20.58	20.56	20.575	28362
3/14/2016	2:37 PM	20.6	20.605	20.58	20.58	16483
3/14/2016	2:38 PM	20.6	20.61	20.6	20.6	5942
3/14/2016	2:39 PM	20.565	20.59	20.56	20.59	19610
3/14/2016	2:40 PM	20.56	20.595	20.56	20.565	47951
3/14/2016	2:41 PM	20.545	20.565	20.53	20.56	48172
3/14/2016	2:42 PM	20.53	20.54	20.525	20.54	19300
3/14/2016	2:43 PM	20.52	20.545	20.52	20.54	21409
3/14/2016	2:44 PM	20.53	20.53	20.51	20.52	22116
3/14/2016	2:45 PM	20.52	20.55	20.515	20.53	80672
3/14/2016	2:46 PM	20.51	20.52	20.51	20.515	17565
3/14/2016	2:47 PM	20.5	20.51	20.5	20.51	13462
3/14/2016	2:48 PM	20.5	20.52	20.5	20.51	16372
3/14/2016	2:49 PM	20.52	20.52	20.5	20.505	9945
3/14/2016	2:50 PM	20.5	20.52	20.5	20.52	16668
3/14/2016	2:51 PM	20.53	20.53	20.5	20.505	55682
3/14/2016	2:52 PM	20.54	20.546	20.53	20.53	12602
3/14/2016	2:53 PM	20.545	20.56	20.54	20.54	26650
3/14/2016	2:54 PM	20.55	20.55	20.54	20.54	2594
3/14/2016	2:55 PM	20.55	20.56	20.55	20.56	24849
3/14/2016	2:56 PM	20.53	20.54	20.525	20.54	56130
3/14/2016	2:57 PM	20.525	20.53	20.515	20.525	20410
3/14/2016	2:58 PM	20.54	20.54	20.525	20.53	8570
3/14/2016	2:59 PM	20.53	20.54	20.52	20.535	19384
3/14/2016	3:00 PM	20.52	20.54	20.52	20.54	20734
3/14/2016	3:01 PM	20.54	20.54	20.51	20.52	34421
3/14/2016	3:02 PM	20.58	20.585	20.53	20.54	57286
3/14/2016	3:03 PM	20.59	20.59	20.58	20.58	6631
3/14/2016	3:04 PM	20.57	20.58	20.57	20.58	7529
3/14/2016	3:05 PM	20.59	20.59	20.57	20.57	18123
3/14/2016	3:06 PM	20.57	20.6	20.56	20.59	55951
3/14/2016	3:07 PM	20.57	20.575	20.555	20.57	33989
3/14/2016	3:08 PM	20.575	20.575	20.56	20.57	13271
3/14/2016	3:09 PM	20.58	20.58	20.575	20.58	1009
3/14/2016	3:10 PM	20.58	20.58	20.575	20.58	10418
3/14/2016	3:11 PM	20.58	20.58	20.57	20.57	27217
3/14/2016	3:12 PM	20.58	20.58	20.58	20.58	17478
3/14/2016	3:13 PM	20.54	20.59	20.54	20.58	41216
3/14/2016	3:14 PM	20.555	20.575	20.54	20.54	62991
3/14/2016	3:15 PM	20.56	20.57	20.555	20.56	13421
3/14/2016	3:16 PM	20.59	20.59	20.555	20.555	19524
3/14/2016	3:17 PM	20.58	20.59	20.58	20.59	21175
3/14/2016	3:18 PM	20.59	20.6	20.58	20.58	7229
3/14/2016	3:19 PM	20.57	20.59	20.57	20.59	10300
3/14/2016	3:20 PM	20.6	20.605	20.57	20.57	4511
3/14/2016	3:21 PM	20.6	20.605	20.6	20.6	4912
3/14/2016	3:22 PM	20.59	20.6	20.59	20.6	14914
3/14/2016	3:23 PM	20.58	20.58	20.575	20.58	18547
3/14/2016	3:24 PM	20.58	20.59	20.575	20.575	19177
3/14/2016	3:25 PM	20.59	20.59	20.58	20.58	12290
3/14/2016	3:26 PM	20.53	20.58	20.51	20.58	37690
3/14/2016	3:27 PM	20.52	20.53	20.505	20.525	39956
3/14/2016	3:28 PM	20.53	20.53	20.51	20.52	25742
3/14/2016	3:29 PM	20.53	20.54	20.53	20.53	2897
3/14/2016	3:30 PM	20.53	20.54	20.525	20.535	9094
3/14/2016	3:31 PM	20.54	20.54	20.52	20.52	15406
3/14/2016	3:32 PM	20.53	20.54	20.52	20.53	29541
3/14/2016	3:33 PM	20.54	20.54	20.53	20.53	17470
3/14/2016	3:34 PM	20.54	20.55	20.54	20.54	12251
3/14/2016	3:35 PM	20.55	20.56	20.54	20.55	21765
3/14/2016	3:36 PM	20.55	20.555	20.545	20.55	10200
3/14/2016	3:37 PM	20.535	20.55	20.53	20.55	19844
3/14/2016	3:38 PM	20.53	20.54	20.53	20.535	7035
3/14/2016	3:39 PM	20.51	20.54	20.5	20.54	35336
3/14/2016	3:40 PM	20.5	20.5	20.485	20.5	11425
3/14/2016	3:41 PM	20.505	20.505	20.475	20.49	32768
3/14/2016	3:42 PM	20.5	20.5	20.49	20.5	21039
3/14/2016	3:43 PM	20.515	20.515	20.485	20.495	47144
3/14/2016	3:44 PM	20.54	20.55	20.51	20.515	63185
3/14/2016	3:45 PM	20.53	20.545	20.515	20.54	23133
3/14/2016	3:46 PM	20.49	20.52	20.48	20.52	21486
3/14/2016	3:47 PM	20.49	20.5	20.48	20.495	20064
3/14/2016	3:48 PM	20.495	20.495	20.485	20.49	13485
3/14/2016	3:49 PM	20.47	20.49	20.47	20.49	28752
3/14/2016	3:50 PM	20.49	20.49	20.47	20.47	18811
3/14/2016	3:51 PM	20.5	20.51	20.49	20.5	84846
3/14/2016	3:52 PM	20.49	20.5	20.49	20.5	26621
3/14/2016	3:53 PM	20.51	20.515	20.49	20.49	26708
3/14/2016	3:54 PM	20.495	20.52	20.495	20.51	69395
3/14/2016	3:55 PM	20.51	20.51	20.5	20.5	59385
3/14/2016	3:56 PM	20.51	20.52	20.51	20.51	99788
3/14/2016	3:57 PM	20.51	20.525	20.51	20.515	37194
3/14/2016	3:58 PM	20.46	20.525	20.46	20.51	88255
3/14/2016	3:59 PM	20.47	20.49	20.465	20.465	57830
3/14/2016	4:00 PM	20.59	20.59	20.47	20.47	267147
3/15/2016	9:31 AM	21.16	21.23	21.14	21.19	97898
3/15/2016	9:32 AM	21.14	21.17	21.1	21.16	58353
3/15/2016	9:33 AM	21.185	21.195	21.12	21.14	90087
3/15/2016	9:34 AM	21.25	21.25	21.17	21.18	179941
3/15/2016	9:35 AM	21.24	21.27	21.24	21.25	124062
3/15/2016	9:36 AM	21.25	21.25	21.2	21.24	134022
3/15/2016	9:37 AM	21.22	21.27	21.21	21.25	111929
3/15/2016	9:38 AM	21.18	21.23	21.17	21.23	87492
3/15/2016	9:39 AM	21.15	21.19	21.15	21.175	56743
3/15/2016	9:40 AM	21.16	21.19	21.14	21.14	101667
3/15/2016	9:41 AM	21.13	21.19	21.13	21.17	86388
3/15/2016	9:42 AM	21.13	21.15	21.11	21.13	47700
3/15/2016	9:43 AM	21.095	21.13	21.07	21.13	69030
3/15/2016	9:44 AM	21.08	21.11	21.07	21.105	138857
3/15/2016	9:45 AM	21.04	21.085	21.03	21.08	98836
3/15/2016	9:46 AM	20.99	21.05	20.97	21.04	89317
3/15/2016	9:47 AM	20.93	20.995	20.93	20.995	42255
3/15/2016	9:48 AM	20.97	20.98	20.93	20.93	93313
3/15/2016	9:49 AM	21.02	21.03	20.96	20.96	57558
3/15/2016	9:50 AM	21.04	21.05	21.01	21.03	28294
3/15/2016	9:51 AM	21.055	21.06	21.04	21.05	81465
3/15/2016	9:52 AM	21.045	21.06	21.03	21.06	36232
3/15/2016	9:53 AM	21.09	21.1	21.04	21.04	30375
3/15/2016	9:54 AM	21.1	21.105	21.09	21.09	37452
3/15/2016	9:55 AM	21.1	21.115	21.1	21.11	32511
3/15/2016	9:56 AM	21.06	21.11	21.05	21.1	72553
3/15/2016	9:57 AM	21.11	21.115	21.06	21.06	32173
3/15/2016	9:58 AM	21.1	21.11	21.09	21.11	19795
3/15/2016	9:59 AM	21.07	21.1	21.07	21.1	22728
3/15/2016	10:00 AM	21.08	21.09	21.05	21.075	78994
3/15/2016	10:01 AM	21.06	21.09	21.05	21.09	35940
3/15/2016	10:02 AM	21.05	21.07	21.04	21.07	44050
3/15/2016	10:03 AM	21.1	21.1	21.06	21.06	37408
3/15/2016	10:04 AM	21.07	21.09	21.05	21.09	30409
3/15/2016	10:05 AM	21.1	21.105	21.07	21.08	100234
3/15/2016	10:06 AM	21.08	21.12	21.08	21.11	26374
3/15/2016	10:07 AM	21.07	21.1	21.07	21.07	49385
3/15/2016	10:08 AM	21.05	21.06	21.02	21.06	42815
3/15/2016	10:09 AM	21.1	21.11	21.065	21.065	32089
3/15/2016	10:10 AM	21.11	21.14	21.1	21.11	67681
3/15/2016	10:11 AM	21.14	21.14	21.09	21.11	58165
3/15/2016	10:12 AM	21.15	21.16	21.14	21.14	46843
3/15/2016	10:13 AM	21.15	21.16	21.12	21.15	23048
3/15/2016	10:14 AM	21.1	21.17	21.1	21.16	53942
3/15/2016	10:15 AM	21.06	21.11	21.06	21.095	53293
3/15/2016	10:16 AM	21.095	21.1	21.05	21.06	32493
3/15/2016	10:17 AM	21.085	21.1	21.07	21.09	29073
3/15/2016	10:18 AM	21.105	21.105	21.08	21.085	28645
3/15/2016	10:19 AM	21.11	21.13	21.1	21.105	32238
3/15/2016	10:20 AM	21.13	21.15	21.11	21.11	50789
3/15/2016	10:21 AM	21.13	21.16	21.13	21.14	12680
3/15/2016	10:22 AM	21.1	21.13	21.1	21.13	29097
3/15/2016	10:23 AM	21.12	21.125	21.105	21.11	20664
3/15/2016	10:24 AM	21.1	21.12	21.07	21.12	23578
3/15/2016	10:25 AM	21.105	21.105	21.09	21.105	28119
3/15/2016	10:26 AM	21.11	21.125	21.1	21.11	38564
3/15/2016	10:27 AM	21.065	21.12	21.06	21.11	19580
3/15/2016	10:28 AM	21.06	21.08	21.045	21.07	86924
3/15/2016	10:29 AM	21.005	21.06	20.99	21.06	51222
3/15/2016	10:30 AM	20.97	21	20.97	21	30904
3/15/2016	10:31 AM	20.93	20.97	20.91	20.97	117647
3/15/2016	10:32 AM	20.94	20.945	20.92	20.93	79950
3/15/2016	10:33 AM	20.93	20.95	20.92	20.94	70851
3/15/2016	10:34 AM	20.91	20.96	20.89	20.925	124850
3/15/2016	10:35 AM	20.92	20.92	20.905	20.905	37194
3/15/2016	10:36 AM	20.92	20.94	20.91	20.91	35001
3/15/2016	10:37 AM	20.945	20.95	20.91	20.91	26732
3/15/2016	10:38 AM	20.93	20.96	20.91	20.94	24296
3/15/2016	10:39 AM	20.93	20.935	20.91	20.93	17012
3/15/2016	10:40 AM	20.95	20.96	20.93	20.93	24684
3/15/2016	10:41 AM	20.95	20.965	20.95	20.95	24940
3/15/2016	10:42 AM	20.94	20.97	20.94	20.945	41529
3/15/2016	10:43 AM	20.995	20.995	20.94	20.94	29799
3/15/2016	10:44 AM	20.985	21.01	20.975	20.99	28319
3/15/2016	10:45 AM	20.99	20.99	20.97	20.98	18881
3/15/2016	10:46 AM	21.04	21.04	20.985	20.985	83967
3/15/2016	10:47 AM	21.05	21.07	21.04	21.05	32434
3/15/2016	10:48 AM	21.04	21.07	21.04	21.06	20132
3/15/2016	10:49 AM	21	21.05	20.99	21.04	39859
3/15/2016	10:50 AM	21.04	21.04	21	21	33398
3/15/2016	10:51 AM	21.04	21.04	21.03	21.03	14564
3/15/2016	10:52 AM	21.035	21.08	21.03	21.05	53489
3/15/2016	10:53 AM	21.08	21.08	21.03	21.04	16598
3/15/2016	10:54 AM	21.08	21.095	21.07	21.08	19829
3/15/2016	10:55 AM	21.105	21.105	21.09	21.09	23881
3/15/2016	10:56 AM	21.1	21.11	21.08	21.11	44710
3/15/2016	10:57 AM	21.07	21.105	21.07	21.095	18834
3/15/2016	10:58 AM	21.09	21.095	21.07	21.07	23086
3/15/2016	10:59 AM	21.04	21.08	21.035	21.08	37166
3/15/2016	11:00 AM	21.05	21.055	21.04	21.04	19401
3/15/2016	11:01 AM	21.05	21.08	21.045	21.055	41818
3/15/2016	11:02 AM	21.03	21.05	21.015	21.05	28091
3/15/2016	11:03 AM	21.05	21.05	21.025	21.03	17509
3/15/2016	11:04 AM	21.02	21.05	21.02	21.05	32311
3/15/2016	11:05 AM	21.045	21.06	21.03	21.03	13484
3/15/2016	11:06 AM	21.09	21.1	21.05	21.05	38641
3/15/2016	11:07 AM	21.075	21.1	21.07	21.09	20777
3/15/2016	11:08 AM	21.05	21.085	21.05	21.08	58474
3/15/2016	11:09 AM	21.02	21.05	21.02	21.045	9112
3/15/2016	11:10 AM	20.96	21.01	20.955	21.01	51370
3/15/2016	11:11 AM	20.99	20.995	20.96	20.96	20776
3/15/2016	11:12 AM	20.98	20.99	20.97	20.98	23995
3/15/2016	11:13 AM	21	21	20.98	20.985	31700
3/15/2016	11:14 AM	20.99	21.02	20.975	21	52875
3/15/2016	11:15 AM	21.02	21.03	21	21	56196
3/15/2016	11:16 AM	21.02	21.03	21.005	21.025	41209
3/15/2016	11:17 AM	21.02	21.035	21.02	21.02	9738
3/15/2016	11:18 AM	21	21.02	20.98	21.02	28312
3/15/2016	11:19 AM	21.01	21.01	20.985	21	22777
3/15/2016	11:20 AM	21.01	21.04	21.01	21.01	26376
3/15/2016	11:21 AM	20.98	21	20.98	21	20398
3/15/2016	11:22 AM	20.965	20.99	20.96	20.99	17000
3/15/2016	11:23 AM	20.92	20.96	20.91	20.96	25468
3/15/2016	11:24 AM	20.92	20.93	20.91	20.925	21693
3/15/2016	11:25 AM	20.91	20.925	20.9	20.91	24945
3/15/2016	11:26 AM	20.87	20.92	20.865	20.91	33196
3/15/2016	11:27 AM	20.87	20.87	20.85	20.86	26117
3/15/2016	11:28 AM	20.87	20.89	20.855	20.87	25617
3/15/2016	11:29 AM	20.89	20.895	20.86	20.86	31486
3/15/2016	11:30 AM	20.88	20.89	20.87	20.89	7400
3/15/2016	11:31 AM	20.87	20.88	20.86	20.87	30081
3/15/2016	11:32 AM	20.86	20.875	20.85	20.875	16318
3/15/2016	11:33 AM	20.855	20.855	20.83	20.85	31132
3/15/2016	11:34 AM	20.9	20.9	20.85	20.85	14725
3/15/2016	11:35 AM	20.9	20.9	20.88	20.9	33088
3/15/2016	11:36 AM	20.87	20.89	20.865	20.89	28386
3/15/2016	11:37 AM	20.905	20.905	20.865	20.88	50590
3/15/2016	11:38 AM	20.9	20.91	20.89	20.9	28374
3/15/2016	11:39 AM	20.91	20.92	20.89	20.9	22226
3/15/2016	11:40 AM	20.93	20.95	20.91	20.91	57701
3/15/2016	11:41 AM	20.93	20.93	20.91	20.93	24286
3/15/2016	11:42 AM	20.91	20.93	20.9	20.93	47373
3/15/2016	11:43 AM	20.94	20.94	20.91	20.92	13494
3/15/2016	11:44 AM	20.94	20.95	20.93	20.93	8994
3/15/2016	11:45 AM	20.93	20.945	20.925	20.94	15086
3/15/2016	11:46 AM	20.93	20.94	20.92	20.93	25060
3/15/2016	11:47 AM	20.91	20.93	20.91	20.93	24622
3/15/2016	11:48 AM	20.91	20.915	20.9	20.915	19918
3/15/2016	11:49 AM	20.96	20.98	20.915	20.915	35861
3/15/2016	11:50 AM	20.97	20.99	20.965	20.965	33521
3/15/2016	11:51 AM	20.98	20.99	20.97	20.97	23993
3/15/2016	11:52 AM	20.965	20.985	20.96	20.985	21261
3/15/2016	11:53 AM	20.97	20.97	20.96	20.97	24458
3/15/2016	11:54 AM	20.95	20.96	20.93	20.96	47925
3/15/2016	11:55 AM	20.94	20.96	20.94	20.955	36515
3/15/2016	11:56 AM	20.93	20.95	20.93	20.94	26759
3/15/2016	11:57 AM	20.93	20.96	20.925	20.925	12567
3/15/2016	11:58 AM	20.915	20.925	20.91	20.92	16132
3/15/2016	11:59 AM	20.93	20.935	20.915	20.915	14205
3/15/2016	12:00 PM	20.985	21	20.935	20.935	75431
3/15/2016	12:01 PM	21.02	21.02	20.97	20.97	81412
3/15/2016	12:02 PM	21.01	21.025	21	21.025	26603
3/15/2016	12:03 PM	21.01	21.03	21	21.01	33879
3/15/2016	12:04 PM	21.035	21.035	21	21	9150
3/15/2016	12:05 PM	21.03	21.04	21.02	21.035	15133
3/15/2016	12:06 PM	21.04	21.05	21.03	21.03	53802
3/15/2016	12:07 PM	21.02	21.03	21.01	21.03	49198
3/15/2016	12:08 PM	21	21.02	20.99	21.01	43827
3/15/2016	12:09 PM	21.02	21.02	21.01	21.01	18400
3/15/2016	12:10 PM	21.02	21.04	21.02	21.02	26544
3/15/2016	12:11 PM	20.99	21.02	20.99	21.02	16712
3/15/2016	12:12 PM	20.98	20.99	20.97	20.99	13583
3/15/2016	12:13 PM	20.99	20.99	20.97	20.98	25884
3/15/2016	12:14 PM	21.01	21.01	20.99	20.99	29315
3/15/2016	12:15 PM	21.02	21.05	21.01	21.01	25524
3/15/2016	12:16 PM	21.04	21.06	21.02	21.02	41315
3/15/2016	12:17 PM	21	21.045	21	21.04	40287
3/15/2016	12:18 PM	21.03	21.03	21.01	21.01	17819
3/15/2016	12:19 PM	21.03	21.035	21.03	21.03	29517
3/15/2016	12:20 PM	21	21.03	21	21.03	29159
3/15/2016	12:21 PM	20.99	21	20.98	21	17124
3/15/2016	12:22 PM	20.99	20.99	20.98	20.99	28246
3/15/2016	12:23 PM	20.96	20.99	20.96	20.99	13459
3/15/2016	12:24 PM	20.99	20.99	20.96	20.96	19689
3/15/2016	12:25 PM	20.98	20.995	20.98	20.99	19680
3/15/2016	12:26 PM	20.98	21	20.97	20.97	12667
3/15/2016	12:27 PM	20.99	20.99	20.96	20.98	19789
3/15/2016	12:28 PM	20.99	20.995	20.985	20.99	22821
3/15/2016	12:29 PM	20.98	20.985	20.97	20.98	6131
3/15/2016	12:30 PM	20.97	20.98	20.97	20.98	23579
3/15/2016	12:31 PM	21	21	20.98	20.98	30558
3/15/2016	12:32 PM	21	21.01	20.985	21.01	26583
3/15/2016	12:33 PM	21.03	21.03	21	21	26584
3/15/2016	12:34 PM	21.02	21.035	21.02	21.03	15003
3/15/2016	12:35 PM	21.025	21.03	21.02	21.025	3474
3/15/2016	12:36 PM	21.02	21.03	21.015	21.02	21672
3/15/2016	12:37 PM	21.01	21.025	21.01	21.02	10500
3/15/2016	12:38 PM	21	21.015	20.985	21.01	39628
3/15/2016	12:39 PM	20.99	20.995	20.975	20.995	15894
3/15/2016	12:40 PM	21	21.02	20.98	20.98	33475
3/15/2016	12:41 PM	21	21.015	21	21	18700
3/15/2016	12:42 PM	21.02	21.025	21	21	13413
3/15/2016	12:43 PM	21.01	21.02	21.005	21.02	5629
3/15/2016	12:44 PM	21.03	21.03	21.01	21.01	7068
3/15/2016	12:45 PM	21.005	21.03	21.005	21.03	1800
3/15/2016	12:46 PM	21.03	21.03	20.99	21	21001
3/15/2016	12:47 PM	21.045	21.045	21.03	21.03	15199
3/15/2016	12:48 PM	21.05	21.055	21.035	21.05	27212
3/15/2016	12:49 PM	21.05	21.07	21.04	21.04	23741
3/15/2016	12:50 PM	21.055	21.065	21.05	21.05	27403
3/15/2016	12:51 PM	21.065	21.075	21.055	21.055	23533
3/15/2016	12:52 PM	21.08	21.08	21.065	21.065	11590
3/15/2016	12:53 PM	21.08	21.085	21.06	21.08	25300
3/15/2016	12:54 PM	21.08	21.085	21.075	21.08	8155
3/15/2016	12:55 PM	21.095	21.105	21.08	21.085	8910
3/15/2016	12:56 PM	21.105	21.11	21.09	21.09	23474
3/15/2016	12:57 PM	21.085	21.105	21.085	21.105	35271
3/15/2016	12:58 PM	21.05	21.085	21.05	21.08	26830
3/15/2016	12:59 PM	21.04	21.055	21.04	21.04	13181
3/15/2016	1:00 PM	21.05	21.05	21.02	21.035	13570
3/15/2016	1:01 PM	21.08	21.08	21.06	21.06	15686
3/15/2016	1:02 PM	21.085	21.085	21.07	21.07	12819
3/15/2016	1:03 PM	21.07	21.09	21.07	21.085	12843
3/15/2016	1:04 PM	21.08	21.08	21.07	21.08	36099
3/15/2016	1:05 PM	21.08	21.08	21.08	21.08	16541
3/15/2016	1:06 PM	21.045	21.085	21.04	21.08	24132
3/15/2016	1:07 PM	21.04	21.04	21.03	21.04	10789
3/15/2016	1:08 PM	21.04	21.04	21.03	21.035	6338
3/15/2016	1:09 PM	21.05	21.06	21.04	21.04	26977
3/15/2016	1:10 PM	21.04	21.05	21.04	21.05	4099
3/15/2016	1:11 PM	21.04	21.045	21.035	21.04	8588
3/15/2016	1:12 PM	21.03	21.045	21.025	21.045	9018
3/15/2016	1:13 PM	21.03	21.04	21.015	21.04	8610
3/15/2016	1:14 PM	21.04	21.04	21.03	21.03	16348
3/15/2016	1:15 PM	21.04	21.045	21.03	21.04	11470
3/15/2016	1:16 PM	21.03	21.04	21.025	21.03	23144
3/15/2016	1:17 PM	21.03	21.045	21.03	21.03	20977
3/15/2016	1:18 PM	21.03	21.03	21.025	21.03	5061
3/15/2016	1:19 PM	21.04	21.04	21.03	21.035	20991
3/15/2016	1:20 PM	21.015	21.03	21.015	21.03	12000
3/15/2016	1:21 PM	20.99	21.02	20.98	21.02	37691
3/15/2016	1:22 PM	21.02	21.02	20.99	20.99	11129
3/15/2016	1:23 PM	20.98	21.015	20.98	21.015	41849
3/15/2016	1:24 PM	20.97	20.99	20.97	20.99	21149
3/15/2016	1:25 PM	20.97	20.975	20.955	20.975	11672
3/15/2016	1:26 PM	20.96	20.97	20.96	20.97	10460
3/15/2016	1:27 PM	20.97	20.97	20.97	20.97	14940
3/15/2016	1:28 PM	20.93	20.96	20.93	20.96	34738
3/15/2016	1:29 PM	20.95	20.96	20.935	20.94	14247
3/15/2016	1:30 PM	20.96	20.96	20.935	20.95	40078
3/15/2016	1:31 PM	20.9	20.95	20.9	20.95	49228
3/15/2016	1:32 PM	20.89	20.9	20.89	20.9	22244
3/15/2016	1:33 PM	20.89	20.9	20.87	20.9	26588
3/15/2016	1:34 PM	20.9	20.9	20.89	20.895	8878
3/15/2016	1:35 PM	20.92	20.92	20.91	20.91	19899
3/15/2016	1:36 PM	20.92	20.93	20.91	20.91	10990
3/15/2016	1:37 PM	20.91	20.92	20.91	20.92	10891
3/15/2016	1:38 PM	20.92	20.92	20.92	20.92	9498
3/15/2016	1:39 PM	20.95	20.95	20.92	20.92	24832
3/15/2016	1:40 PM	20.93	20.95	20.92	20.95	27414
3/15/2016	1:41 PM	20.93	20.94	20.92	20.92	35800
3/15/2016	1:42 PM	20.95	20.95	20.93	20.93	16741
3/15/2016	1:43 PM	20.925	20.95	20.925	20.95	16000
3/15/2016	1:44 PM	20.93	20.94	20.92	20.92	27138
3/15/2016	1:45 PM	20.95	20.95	20.93	20.94	33289
3/15/2016	1:46 PM	20.97	20.97	20.94	20.94	7500
3/15/2016	1:47 PM	21	21	20.96	20.96	21551
3/15/2016	1:48 PM	20.99	20.99	20.98	20.99	25100
3/15/2016	1:49 PM	20.985	20.99	20.98	20.99	5258
3/15/2016	1:50 PM	20.98	20.98	20.97	20.98	9257
3/15/2016	1:51 PM	20.975	20.98	20.975	20.98	6849
3/15/2016	1:52 PM	20.99	20.99	20.975	20.98	19090
3/15/2016	1:53 PM	20.97	20.98	20.97	20.98	11167
3/15/2016	1:54 PM	20.935	20.97	20.935	20.97	25428
3/15/2016	1:55 PM	20.91	20.94	20.91	20.94	48441
3/15/2016	1:56 PM	20.91	20.91	20.91	20.91	22220
3/15/2016	1:57 PM	20.915	20.92	20.915	20.915	800
3/15/2016	1:58 PM	20.92	20.925	20.915	20.915	15885
3/15/2016	1:59 PM	20.95	20.955	20.925	20.925	15541
3/15/2016	2:00 PM	20.93	20.95	20.91	20.95	33058
3/15/2016	2:01 PM	20.94	20.94	20.91	20.93	18226
3/15/2016	2:02 PM	20.94	20.95	20.93	20.935	39561
3/15/2016	2:03 PM	20.96	20.96	20.95	20.95	5285
3/15/2016	2:04 PM	20.97	20.975	20.965	20.97	11316
3/15/2016	2:05 PM	20.99	20.99	20.965	20.965	42424
3/15/2016	2:06 PM	20.97	20.99	20.96	20.99	13987
3/15/2016	2:07 PM	20.985	20.99	20.97	20.97	8341
3/15/2016	2:08 PM	20.985	20.995	20.98	20.98	26827
3/15/2016	2:09 PM	20.985	20.995	20.98	20.99	21942
3/15/2016	2:10 PM	20.95	20.98	20.95	20.98	13220
3/15/2016	2:11 PM	20.945	20.96	20.945	20.955	12110
3/15/2016	2:12 PM	20.92	20.94	20.92	20.94	18608
3/15/2016	2:13 PM	20.93	20.93	20.919	20.919	28085
3/15/2016	2:14 PM	20.915	20.92	20.915	20.92	7374
3/15/2016	2:15 PM	20.89	20.91	20.88	20.91	41914
3/15/2016	2:16 PM	20.89	20.89	20.87	20.89	27062
3/15/2016	2:17 PM	20.9	20.9	20.89	20.9	26355
3/15/2016	2:18 PM	20.93	20.94	20.91	20.91	74892
3/15/2016	2:19 PM	20.92	20.92	20.92	20.92	8500
3/15/2016	2:20 PM	20.91	20.91	20.91	20.91	18759
3/15/2016	2:21 PM	20.9	20.905	20.89	20.9	37711
3/15/2016	2:22 PM	20.89	20.89	20.885	20.89	35505
3/15/2016	2:23 PM	20.91	20.92	20.89	20.89	25201
3/15/2016	2:24 PM	20.905	20.93	20.905	20.915	33772
3/15/2016	2:25 PM	20.92	20.92	20.905	20.91	10812
3/15/2016	2:26 PM	20.935	20.94	20.93	20.93	32688
3/15/2016	2:27 PM	20.93	20.95	20.93	20.94	22078
3/15/2016	2:28 PM	20.945	20.96	20.91	20.92	48475
3/15/2016	2:29 PM	20.93	20.965	20.93	20.95	45399
3/15/2016	2:30 PM	20.94	20.95	20.93	20.93	6980
3/15/2016	2:31 PM	20.95	20.96	20.93	20.93	38353
3/15/2016	2:32 PM	20.935	20.95	20.935	20.95	15145
3/15/2016	2:33 PM	20.935	20.945	20.93	20.94	17188
3/15/2016	2:34 PM	20.94	20.94	20.935	20.935	12305
3/15/2016	2:35 PM	20.92	20.95	20.92	20.94	6400
3/15/2016	2:36 PM	20.93	20.93	20.92	20.92	29545
3/15/2016	2:37 PM	20.95	20.95	20.925	20.93	11560
3/15/2016	2:38 PM	20.92	20.94	20.92	20.94	6000
3/15/2016	2:39 PM	20.93	20.93	20.91	20.92	31827
3/15/2016	2:40 PM	20.94	20.94	20.925	20.93	19514
3/15/2016	2:41 PM	20.96	20.96	20.94	20.94	16752
3/15/2016	2:42 PM	20.985	20.985	20.96	20.96	17955
3/15/2016	2:43 PM	21.01	21.015	20.99	20.99	40685
3/15/2016	2:44 PM	21.03	21.05	21.01	21.01	50317
3/15/2016	2:45 PM	21.035	21.04	21.015	21.03	42818
3/15/2016	2:46 PM	21.06	21.08	21.035	21.035	44999
3/15/2016	2:47 PM	21.085	21.085	21.06	21.065	29440
3/15/2016	2:48 PM	21.075	21.1	21.06	21.085	43681
3/15/2016	2:49 PM	21.085	21.095	21.065	21.08	31550
3/15/2016	2:50 PM	21.085	21.09	21.07	21.09	37773
3/15/2016	2:51 PM	21.095	21.095	21.08	21.09	14865
3/15/2016	2:52 PM	21.075	21.09	21.07	21.09	38443
3/15/2016	2:53 PM	21.1	21.1	21.08	21.08	22110
3/15/2016	2:54 PM	21.1	21.1	21.095	21.1	16410
3/15/2016	2:55 PM	21.07	21.1	21.07	21.1	40461
3/15/2016	2:56 PM	21.1	21.1	21.08	21.08	32150
3/15/2016	2:57 PM	21.1	21.1	21.095	21.1	5216
3/15/2016	2:58 PM	21.15	21.155	21.1	21.1	203062
3/15/2016	2:59 PM	21.15	21.165	21.15	21.15	63930
3/15/2016	3:00 PM	21.13	21.155	21.13	21.155	35650
3/15/2016	3:01 PM	21.135	21.145	21.13	21.13	66047
3/15/2016	3:02 PM	21.13	21.135	21.12	21.135	25981
3/15/2016	3:03 PM	21.15	21.15	21.125	21.125	27197
3/15/2016	3:04 PM	21.1	21.145	21.09	21.145	91165
3/15/2016	3:05 PM	21.11	21.11	21.095	21.1	38614
3/15/2016	3:06 PM	21.11	21.115	21.11	21.11	24057
3/15/2016	3:07 PM	21.14	21.15	21.11	21.11	74942
3/15/2016	3:08 PM	21.135	21.14	21.12	21.14	12067
3/15/2016	3:09 PM	21.12	21.135	21.11	21.13	58845
3/15/2016	3:10 PM	21.11	21.115	21.105	21.11	27820
3/15/2016	3:11 PM	21.085	21.115	21.085	21.11	47847
3/15/2016	3:12 PM	21.05	21.08	21.03	21.08	77713
3/15/2016	3:13 PM	21.03	21.065	21.03	21.05	31524
3/15/2016	3:14 PM	21.04	21.05	21.03	21.03	17737
3/15/2016	3:15 PM	21	21.04	21	21.04	24690
3/15/2016	3:16 PM	21	21	20.99	20.99	35594
3/15/2016	3:17 PM	21.03	21.03	21	21	29199
3/15/2016	3:19 PM	21.01	21.015	21.01	21.01	5387
3/15/2016	3:20 PM	20.98	21.01	20.97	21.01	59087
3/15/2016	3:21 PM	20.97	20.98	20.96	20.98	35958
3/15/2016	3:22 PM	20.97	20.98	20.96	20.96	48986
3/15/2016	3:23 PM	20.98	20.98	20.95	20.97	31650
3/15/2016	3:24 PM	20.985	21	20.97	20.97	21534
3/15/2016	3:25 PM	20.99	21.015	20.98	20.98	24457
3/15/2016	3:26 PM	20.99	20.995	20.98	20.99	70645
3/15/2016	3:27 PM	20.965	20.98	20.965	20.98	30671
3/15/2016	3:28 PM	20.96	20.98	20.96	20.97	12927
3/15/2016	3:29 PM	20.97	20.97	20.955	20.955	8395
3/15/2016	3:30 PM	20.96	20.96	20.96	20.96	11133
3/15/2016	3:31 PM	20.97	20.97	20.95	20.965	32819
3/15/2016	3:32 PM	20.96	20.98	20.955	20.97	29179
3/15/2016	3:33 PM	20.945	20.96	20.945	20.96	20078
3/15/2016	3:34 PM	20.95	20.98	20.94	20.945	78228
3/15/2016	3:35 PM	20.95	20.96	20.945	20.96	17165
3/15/2016	3:36 PM	20.92	20.95	20.91	20.95	87737
3/15/2016	3:37 PM	20.94	20.95	20.91	20.92	100077
3/15/2016	3:38 PM	20.95	20.96	20.94	20.94	12793
3/15/2016	3:39 PM	20.97	20.975	20.955	20.96	138329
3/15/2016	3:40 PM	20.955	20.97	20.955	20.97	22368
3/15/2016	3:41 PM	20.91	20.955	20.905	20.95	45005
3/15/2016	3:42 PM	20.91	20.92	20.9	20.9	38576
3/15/2016	3:43 PM	20.94	20.94	20.905	20.905	37544
3/15/2016	3:44 PM	20.95	20.95	20.93	20.94	20928
3/15/2016	3:45 PM	20.96	20.96	20.94	20.945	11094
3/15/2016	3:46 PM	20.945	20.96	20.935	20.955	22132
3/15/2016	3:47 PM	20.93	20.95	20.93	20.945	11468
3/15/2016	3:48 PM	20.91	20.935	20.9	20.93	16130
3/15/2016	3:49 PM	20.91	20.91	20.9	20.91	32581
3/15/2016	3:50 PM	20.91	20.915	20.895	20.91	12367
3/15/2016	3:51 PM	20.915	20.915	20.905	20.91	5664
3/15/2016	3:52 PM	20.915	20.93	20.91	20.92	29999
3/15/2016	3:53 PM	20.91	20.915	20.9	20.915	15592
3/15/2016	3:54 PM	20.89	20.91	20.88	20.91	45529
3/15/2016	3:55 PM	20.85	20.895	20.85	20.89	64239
3/15/2016	3:56 PM	20.85	20.86	20.85	20.855	24291
3/15/2016	3:57 PM	20.84	20.85	20.84	20.85	16301
3/15/2016	3:58 PM	20.85	20.855	20.84	20.85	27206
3/15/2016	3:59 PM	20.85	20.86	20.845	20.845	27413
3/15/2016	4:00 PM	20.85	20.85	20.83	20.85	143237
3/16/2016	9:31 AM	21.07	21.12	21.03	21.12	107439
3/16/2016	9:32 AM	21.085	21.09	21.06	21.07	123252
3/16/2016	9:33 AM	21.13	21.15	21.08	21.08	75896
3/16/2016	9:34 AM	21.09	21.13	21.09	21.12	53662
3/16/2016	9:35 AM	21.06	21.1	21.06	21.09	56785
3/16/2016	9:36 AM	20.9	21.07	20.89	21.05	154550
3/16/2016	9:37 AM	20.92	20.94	20.9	20.9	75067
3/16/2016	9:38 AM	20.92	20.93	20.91	20.92	25125
3/16/2016	9:39 AM	20.91	20.925	20.91	20.91	22361
3/16/2016	9:40 AM	20.88	20.925	20.855	20.91	80701
3/16/2016	9:41 AM	20.9	20.9	20.88	20.88	53701
3/16/2016	9:42 AM	20.92	20.92	20.88	20.9	22143
3/16/2016	9:43 AM	20.925	20.94	20.899	20.93	46570
3/16/2016	9:44 AM	20.88	20.93	20.86	20.93	94385
3/16/2016	9:45 AM	20.89	20.895	20.87	20.88	68118
3/16/2016	9:46 AM	20.83	20.88	20.82	20.88	125611
3/16/2016	9:47 AM	20.78	20.85	20.76	20.84	177434
3/16/2016	9:48 AM	20.775	20.8	20.77	20.78	100650
3/16/2016	9:49 AM	20.71	20.775	20.7	20.775	74388
3/16/2016	9:50 AM	20.7	20.71	20.69	20.71	56670
3/16/2016	9:51 AM	20.68	20.7	20.65	20.7	132601
3/16/2016	9:52 AM	20.7	20.7	20.67	20.67	79790
3/16/2016	9:53 AM	20.76	20.765	20.7	20.71	61923
3/16/2016	9:54 AM	20.79	20.795	20.76	20.76	71781
3/16/2016	9:55 AM	20.84	20.85	20.79	20.795	102647
3/16/2016	9:56 AM	20.9	20.905	20.84	20.85	105259
3/16/2016	9:57 AM	20.91	20.925	20.88	20.91	60289
3/16/2016	9:58 AM	20.9	20.925	20.9	20.915	62772
3/16/2016	9:59 AM	20.9	20.91	20.885	20.91	25259
3/16/2016	10:00 AM	20.9	20.93	20.89	20.895	39976
3/16/2016	10:01 AM	20.84	20.9	20.84	20.9	84198
3/16/2016	10:02 AM	20.84	20.85	20.815	20.85	24858
3/16/2016	10:03 AM	20.87	20.87	20.82	20.83	42402
3/16/2016	10:04 AM	20.85	20.87	20.84	20.87	17567
3/16/2016	10:05 AM	20.86	20.87	20.85	20.85	45638
3/16/2016	10:06 AM	20.84	20.88	20.83	20.87	77002
3/16/2016	10:07 AM	20.815	20.845	20.81	20.845	46456
3/16/2016	10:08 AM	20.825	20.825	20.79	20.815	35848
3/16/2016	10:09 AM	20.78	20.83	20.78	20.83	52482
3/16/2016	10:10 AM	20.755	20.795	20.755	20.79	49064
3/16/2016	10:11 AM	20.77	20.78	20.745	20.76	22813
3/16/2016	10:12 AM	20.75	20.775	20.739	20.77	28686
3/16/2016	10:13 AM	20.74	20.75	20.725	20.74	33854
3/16/2016	10:14 AM	20.75	20.77	20.73	20.73	37917
3/16/2016	10:15 AM	20.73	20.76	20.73	20.75	78775
3/16/2016	10:16 AM	20.735	20.74	20.71	20.73	52009
3/16/2016	10:17 AM	20.75	20.75	20.72	20.74	28749
3/16/2016	10:18 AM	20.775	20.79	20.75	20.75	24848
3/16/2016	10:19 AM	20.75	20.78	20.75	20.775	33320
3/16/2016	10:20 AM	20.755	20.76	20.74	20.75	29934
3/16/2016	10:21 AM	20.74	20.76	20.72	20.75	72897
3/16/2016	10:22 AM	20.72	20.74	20.72	20.74	24621
3/16/2016	10:23 AM	20.74	20.74	20.71	20.72	27493
3/16/2016	10:24 AM	20.69	20.72	20.69	20.72	26715
3/16/2016	10:25 AM	20.66	20.69	20.66	20.68	58127
3/16/2016	10:26 AM	20.67	20.675	20.66	20.66	12848
3/16/2016	10:27 AM	20.65	20.68	20.65	20.68	35736
3/16/2016	10:28 AM	20.67	20.68	20.635	20.645	30397
3/16/2016	10:29 AM	20.67	20.69	20.665	20.67	25178
3/16/2016	10:30 AM	20.67	20.7	20.67	20.67	39284
3/16/2016	10:31 AM	20.65	20.69	20.625	20.67	105348
3/16/2016	10:32 AM	20.67	20.67	20.62	20.65	21613
3/16/2016	10:33 AM	20.67	20.69	20.66	20.67	16297
3/16/2016	10:34 AM	20.695	20.705	20.67	20.675	50220
3/16/2016	10:35 AM	20.69	20.7	20.68	20.69	53341
3/16/2016	10:36 AM	20.665	20.685	20.66	20.685	15566
3/16/2016	10:37 AM	20.6	20.66	20.6	20.66	40028
3/16/2016	10:38 AM	20.6	20.62	20.595	20.595	40507
3/16/2016	10:39 AM	20.56	20.61	20.56	20.595	103356
3/16/2016	10:40 AM	20.58	20.585	20.555	20.555	44733
3/16/2016	10:41 AM	20.55	20.57	20.53	20.57	71396
3/16/2016	10:42 AM	20.545	20.56	20.54	20.55	49444
3/16/2016	10:43 AM	20.55	20.55	20.535	20.54	47629
3/16/2016	10:44 AM	20.54	20.56	20.54	20.54	30247
3/16/2016	10:45 AM	20.52	20.54	20.52	20.54	43729
3/16/2016	10:46 AM	20.53	20.54	20.505	20.51	24486
3/16/2016	10:47 AM	20.55	20.575	20.535	20.535	56145
3/16/2016	10:48 AM	20.56	20.57	20.55	20.555	50525
3/16/2016	10:49 AM	20.56	20.56	20.55	20.56	14480
3/16/2016	10:50 AM	20.56	20.56	20.545	20.55	14769
3/16/2016	10:51 AM	20.555	20.565	20.545	20.56	22308
3/16/2016	10:52 AM	20.565	20.57	20.555	20.56	17236
3/16/2016	10:53 AM	20.58	20.58	20.57	20.57	47646
3/16/2016	10:54 AM	20.57	20.57	20.56	20.57	26957
3/16/2016	10:55 AM	20.565	20.575	20.56	20.565	38192
3/16/2016	10:56 AM	20.57	20.575	20.56	20.57	57895
3/16/2016	10:57 AM	20.57	20.575	20.555	20.575	18666
3/16/2016	10:58 AM	20.565	20.57	20.555	20.57	14764
3/16/2016	10:59 AM	20.54	20.56	20.525	20.56	68093
3/16/2016	11:00 AM	20.53	20.54	20.52	20.53	25248
3/16/2016	11:01 AM	20.54	20.55	20.515	20.525	37866
3/16/2016	11:02 AM	20.55	20.56	20.54	20.54	8455
3/16/2016	11:03 AM	20.54	20.55	20.525	20.55	24577
3/16/2016	11:04 AM	20.525	20.55	20.525	20.54	21504
3/16/2016	11:05 AM	20.53	20.55	20.52	20.52	25760
3/16/2016	11:06 AM	20.55	20.55	20.52	20.535	17922
3/16/2016	11:07 AM	20.54	20.57	20.535	20.555	61167
3/16/2016	11:08 AM	20.52	20.54	20.515	20.54	15635
3/16/2016	11:09 AM	20.525	20.535	20.5	20.51	49999
3/16/2016	11:10 AM	20.515	20.52	20.51	20.52	3824
3/16/2016	11:11 AM	20.51	20.535	20.5	20.51	31608
3/16/2016	11:12 AM	20.52	20.52	20.5	20.505	13216
3/16/2016	11:13 AM	20.49	20.515	20.48	20.51	45811
3/16/2016	11:14 AM	20.51	20.51	20.49	20.49	28722
3/16/2016	11:15 AM	20.53	20.54	20.51	20.51	36379
3/16/2016	11:16 AM	20.555	20.555	20.535	20.54	41314
3/16/2016	11:17 AM	20.555	20.57	20.54	20.55	37186
3/16/2016	11:18 AM	20.56	20.59	20.55	20.555	44190
3/16/2016	11:19 AM	20.559	20.56	20.545	20.56	27201
3/16/2016	11:20 AM	20.56	20.56	20.55	20.55	5400
3/16/2016	11:21 AM	20.57	20.57	20.555	20.565	10289
3/16/2016	11:22 AM	20.56	20.57	20.56	20.57	4958
3/16/2016	11:23 AM	20.55	20.55	20.52	20.55	13121
3/16/2016	11:24 AM	20.56	20.57	20.55	20.55	34149
3/16/2016	11:25 AM	20.595	20.595	20.56	20.56	18309
3/16/2016	11:26 AM	20.59	20.6	20.58	20.6	37912
3/16/2016	11:27 AM	20.61	20.61	20.6	20.61	23675
3/16/2016	11:28 AM	20.58	20.61	20.57	20.61	56550
3/16/2016	11:29 AM	20.59	20.59	20.59	20.59	4400
3/16/2016	11:30 AM	20.565	20.59	20.565	20.59	8244
3/16/2016	11:31 AM	20.54	20.565	20.54	20.565	17100
3/16/2016	11:32 AM	20.545	20.56	20.545	20.55	27314
3/16/2016	11:33 AM	20.52	20.55	20.515	20.545	21344
3/16/2016	11:34 AM	20.535	20.54	20.5	20.515	18066
3/16/2016	11:35 AM	20.54	20.54	20.52	20.54	25144
3/16/2016	11:36 AM	20.53	20.55	20.53	20.54	20568
3/16/2016	11:37 AM	20.56	20.56	20.535	20.535	12142
3/16/2016	11:38 AM	20.55	20.57	20.55	20.565	8017
3/16/2016	11:39 AM	20.555	20.565	20.55	20.555	3855
3/16/2016	11:40 AM	20.555	20.555	20.55	20.55	300
3/16/2016	11:41 AM	20.57	20.57	20.555	20.555	9761
3/16/2016	11:42 AM	20.55	20.57	20.55	20.57	14688
3/16/2016	11:43 AM	20.56	20.56	20.55	20.55	11665
3/16/2016	11:44 AM	20.56	20.565	20.545	20.545	18197
3/16/2016	11:45 AM	20.56	20.57	20.555	20.555	17500
3/16/2016	11:46 AM	20.56	20.565	20.55	20.56	13949
3/16/2016	11:47 AM	20.53	20.56	20.52	20.56	24706
3/16/2016	11:48 AM	20.555	20.56	20.53	20.53	9554
3/16/2016	11:49 AM	20.54	20.56	20.54	20.56	22780
3/16/2016	11:50 AM	20.56	20.56	20.525	20.535	20212
3/16/2016	11:51 AM	20.59	20.6	20.555	20.56	22686
3/16/2016	11:52 AM	20.595	20.6	20.58	20.59	7780
3/16/2016	11:53 AM	20.6	20.615	20.6	20.6	9680
3/16/2016	11:54 AM	20.605	20.61	20.6	20.6	16700
3/16/2016	11:55 AM	20.57	20.61	20.57	20.61	18054
3/16/2016	11:56 AM	20.57	20.585	20.57	20.57	18354
3/16/2016	11:57 AM	20.61	20.62	20.58	20.58	15304
3/16/2016	11:58 AM	20.6	20.62	20.6	20.62	10750
3/16/2016	11:59 AM	20.61	20.61	20.59	20.59	7987
3/16/2016	12:00 PM	20.61	20.615	20.6	20.61	10082
3/16/2016	12:01 PM	20.59	20.6	20.58	20.6	26218
3/16/2016	12:02 PM	20.59	20.59	20.58	20.59	12704
3/16/2016	12:03 PM	20.58	20.595	20.57	20.59	11677
3/16/2016	12:04 PM	20.6	20.605	20.58	20.58	13813
3/16/2016	12:05 PM	20.61	20.61	20.59	20.6	18693
3/16/2016	12:06 PM	20.62	20.62	20.6	20.615	54863
3/16/2016	12:07 PM	20.59	20.62	20.585	20.62	11107
3/16/2016	12:08 PM	20.57	20.59	20.57	20.59	12271
3/16/2016	12:09 PM	20.58	20.58	20.56	20.56	14676
3/16/2016	12:10 PM	20.57	20.59	20.56	20.585	33278
3/16/2016	12:11 PM	20.56	20.575	20.56	20.57	47146
3/16/2016	12:12 PM	20.545	20.56	20.535	20.56	32824
3/16/2016	12:13 PM	20.53	20.55	20.53	20.55	70900
3/16/2016	12:14 PM	20.52	20.52	20.505	20.52	34509
3/16/2016	12:15 PM	20.515	20.52	20.505	20.52	18545
3/16/2016	12:16 PM	20.5	20.51	20.495	20.51	26186
3/16/2016	12:17 PM	20.505	20.51	20.495	20.5	15509
3/16/2016	12:18 PM	20.5	20.51	20.5	20.51	30562
3/16/2016	12:19 PM	20.51	20.51	20.49	20.5	34237
3/16/2016	12:20 PM	20.5	20.51	20.495	20.505	36571
3/16/2016	12:21 PM	20.495	20.5	20.495	20.5	14786
3/16/2016	12:22 PM	20.49	20.5	20.49	20.495	20902
3/16/2016	12:23 PM	20.49	20.5	20.485	20.495	40214
3/16/2016	12:24 PM	20.45	20.49	20.445	20.49	78447
3/16/2016	12:25 PM	20.45	20.46	20.45	20.45	33564
3/16/2016	12:26 PM	20.445	20.46	20.445	20.45	25541
3/16/2016	12:27 PM	20.45	20.45	20.435	20.445	41526
3/16/2016	12:28 PM	20.455	20.46	20.45	20.45	43738
3/16/2016	12:29 PM	20.46	20.47	20.44	20.455	117976
3/16/2016	12:30 PM	20.44	20.49	20.42	20.46	255778
3/16/2016	12:31 PM	20.435	20.435	20.42	20.43	30661
3/16/2016	12:32 PM	20.44	20.45	20.44	20.44	11965
3/16/2016	12:33 PM	20.445	20.45	20.44	20.445	7700
3/16/2016	12:34 PM	20.45	20.45	20.44	20.45	6600
3/16/2016	12:35 PM	20.445	20.455	20.44	20.445	5765
3/16/2016	12:36 PM	20.455	20.455	20.445	20.445	7100
3/16/2016	12:37 PM	20.485	20.5	20.455	20.455	34750
3/16/2016	12:38 PM	20.485	20.49	20.475	20.49	9312
3/16/2016	12:39 PM	20.475	20.49	20.47	20.485	11525
3/16/2016	12:40 PM	20.5	20.505	20.475	20.48	13525
3/16/2016	12:41 PM	20.545	20.545	20.505	20.51	17911
3/16/2016	12:42 PM	20.535	20.54	20.51	20.54	31782
3/16/2016	12:43 PM	20.54	20.55	20.525	20.53	7579
3/16/2016	12:44 PM	20.58	20.58	20.54	20.54	26019
3/16/2016	12:45 PM	20.59	20.6	20.58	20.58	27390
3/16/2016	12:46 PM	20.62	20.62	20.59	20.59	15959
3/16/2016	12:47 PM	20.63	20.65	20.63	20.63	40870
3/16/2016	12:48 PM	20.64	20.64	20.62	20.62	9101
3/16/2016	12:49 PM	20.635	20.645	20.63	20.645	20061
3/16/2016	12:50 PM	20.68	20.7	20.64	20.64	82141
3/16/2016	12:51 PM	20.68	20.69	20.68	20.685	33353
3/16/2016	12:52 PM	20.69	20.695	20.68	20.68	23599
3/16/2016	12:53 PM	20.66	20.69	20.66	20.69	36768
3/16/2016	12:54 PM	20.67	20.68	20.66	20.67	7995
3/16/2016	12:55 PM	20.68	20.685	20.67	20.68	21494
3/16/2016	12:56 PM	20.675	20.685	20.67	20.685	12298
3/16/2016	12:57 PM	20.665	20.685	20.665	20.68	21509
3/16/2016	12:58 PM	20.67	20.69	20.67	20.67	8919
3/16/2016	12:59 PM	20.66	20.675	20.66	20.67	22601
3/16/2016	1:00 PM	20.65	20.66	20.64	20.66	60265
3/16/2016	1:01 PM	20.62	20.67	20.62	20.66	22123
3/16/2016	1:02 PM	20.62	20.62	20.61	20.61	16145
3/16/2016	1:03 PM	20.63	20.63	20.62	20.62	15394
3/16/2016	1:04 PM	20.64	20.64	20.63	20.63	19106
3/16/2016	1:05 PM	20.67	20.675	20.65	20.65	21789
3/16/2016	1:06 PM	20.67	20.68	20.67	20.67	3300
3/16/2016	1:07 PM	20.685	20.69	20.68	20.68	11460
3/16/2016	1:08 PM	20.67	20.68	20.67	20.68	20900
3/16/2016	1:09 PM	20.69	20.69	20.67	20.67	3500
3/16/2016	1:10 PM	20.69	20.69	20.68	20.69	15469
3/16/2016	1:11 PM	20.685	20.685	20.68	20.68	2682
3/16/2016	1:12 PM	20.69	20.69	20.69	20.69	900
3/16/2016	1:13 PM	20.72	20.72	20.69	20.69	36237
3/16/2016	1:14 PM	20.745	20.755	20.73	20.74	57171
3/16/2016	1:15 PM	20.745	20.75	20.735	20.74	12817
3/16/2016	1:16 PM	20.73	20.8	20.73	20.75	74049
3/16/2016	1:17 PM	20.73	20.735	20.72	20.735	38506
3/16/2016	1:18 PM	20.72	20.73	20.72	20.73	12526
3/16/2016	1:19 PM	20.72	20.725	20.71	20.72	10815
3/16/2016	1:20 PM	20.72	20.735	20.72	20.73	16283
3/16/2016	1:21 PM	20.74	20.74	20.73	20.73	13178
3/16/2016	1:22 PM	20.74	20.75	20.74	20.745	5152
3/16/2016	1:23 PM	20.73	20.75	20.72	20.74	30775
3/16/2016	1:24 PM	20.73	20.74	20.73	20.73	32092
3/16/2016	1:25 PM	20.73	20.735	20.72	20.73	10916
3/16/2016	1:26 PM	20.73	20.73	20.72	20.725	7600
3/16/2016	1:27 PM	20.74	20.74	20.73	20.73	3883
3/16/2016	1:28 PM	20.725	20.735	20.72	20.73	16574
3/16/2016	1:29 PM	20.745	20.745	20.725	20.73	22955
3/16/2016	1:30 PM	20.74	20.75	20.74	20.75	10744
3/16/2016	1:31 PM	20.75	20.75	20.735	20.75	9142
3/16/2016	1:32 PM	20.74	20.745	20.73	20.745	2815
3/16/2016	1:33 PM	20.77	20.77	20.75	20.75	18506
3/16/2016	1:34 PM	20.78	20.79	20.76	20.79	32706
3/16/2016	1:35 PM	20.78	20.785	20.765	20.78	30770
3/16/2016	1:36 PM	20.79	20.8	20.79	20.79	15864
3/16/2016	1:37 PM	20.8	20.8	20.785	20.8	22197
3/16/2016	1:38 PM	20.8	20.8	20.79	20.8	7063
3/16/2016	1:39 PM	20.79	20.805	20.79	20.8	36418
3/16/2016	1:40 PM	20.73	20.79	20.73	20.79	39894
3/16/2016	1:41 PM	20.7	20.725	20.7	20.725	34130
3/16/2016	1:42 PM	20.67	20.69	20.67	20.69	13253
3/16/2016	1:43 PM	20.675	20.68	20.66	20.67	5628
3/16/2016	1:44 PM	20.67	20.68	20.665	20.68	16890
3/16/2016	1:45 PM	20.69	20.69	20.67	20.67	30810
3/16/2016	1:46 PM	20.68	20.685	20.675	20.68	22235
3/16/2016	1:47 PM	20.68	20.685	20.68	20.68	8000
3/16/2016	1:48 PM	20.66	20.68	20.66	20.68	13876
3/16/2016	1:49 PM	20.67	20.67	20.65	20.66	18842
3/16/2016	1:50 PM	20.675	20.675	20.66	20.665	17615
3/16/2016	1:51 PM	20.68	20.68	20.64	20.67	13471
3/16/2016	1:52 PM	20.7	20.72	20.69	20.69	26622
3/16/2016	1:53 PM	20.7	20.7	20.695	20.695	2614
3/16/2016	1:54 PM	20.74	20.76	20.71	20.71	27868
3/16/2016	1:55 PM	20.76	20.76	20.73	20.74	31937
3/16/2016	1:56 PM	20.76	20.78	20.76	20.77	4812
3/16/2016	1:57 PM	20.775	20.785	20.755	20.755	12030
3/16/2016	1:58 PM	20.765	20.775	20.76	20.77	8675
3/16/2016	1:59 PM	20.76	20.76	20.75	20.76	6826
3/16/2016	2:00 PM	20.66	20.77	20.57	20.75	36620
3/16/2016	2:01 PM	20.54	20.71	20.45	20.66	153589
3/16/2016	2:02 PM	20.32	20.54	20.32	20.53	143467
3/16/2016	2:03 PM	20.31	20.4	20.29	20.32	161481
3/16/2016	2:04 PM	20.36	20.38	20.3	20.31	194957
3/16/2016	2:05 PM	20.31	20.35	20.29	20.35	129217
3/16/2016	2:06 PM	20.34	20.38	20.31	20.31	134100
3/16/2016	2:07 PM	20.38	20.39	20.34	20.35	94949
3/16/2016	2:08 PM	20.44	20.44	20.31	20.38	93815
3/16/2016	2:09 PM	20.46	20.49	20.42	20.43	137149
3/16/2016	2:10 PM	20.34	20.46	20.32	20.46	209570
3/16/2016	2:11 PM	20.4	20.42	20.34	20.34	134676
3/16/2016	2:12 PM	20.43	20.43	20.395	20.41	54952
3/16/2016	2:13 PM	20.54	20.56	20.44	20.44	178561
3/16/2016	2:14 PM	20.57	20.605	20.51	20.545	115912
3/16/2016	2:15 PM	20.6	20.615	20.53	20.565	107934
3/16/2016	2:16 PM	20.56	20.6	20.505	20.6	71129
3/16/2016	2:17 PM	20.52	20.585	20.47	20.57	214400
3/16/2016	2:18 PM	20.575	20.58	20.495	20.52	83930
3/16/2016	2:19 PM	20.54	20.575	20.495	20.575	69746
3/16/2016	2:20 PM	20.53	20.545	20.51	20.54	84537
3/16/2016	2:21 PM	20.52	20.54	20.5	20.53	83956
3/16/2016	2:22 PM	20.48	20.52	20.445	20.52	56109
3/16/2016	2:23 PM	20.34	20.48	20.32	20.48	170787
3/16/2016	2:24 PM	20.31	20.38	20.3	20.34	138022
3/16/2016	2:25 PM	20.32	20.35	20.31	20.31	112496
3/16/2016	2:26 PM	20.33	20.34	20.31	20.32	55418
3/16/2016	2:27 PM	20.3	20.32	20.29	20.32	60221
3/16/2016	2:28 PM	20.25	20.31	20.22	20.3	216432
3/16/2016	2:29 PM	20.26	20.28	20.22	20.255	75422
3/16/2016	2:30 PM	20.22	20.26	20.19	20.26	102479
3/16/2016	2:31 PM	20.19	20.23	20.175	20.22	83112
3/16/2016	2:32 PM	20.24	20.25	20.17	20.18	54024
3/16/2016	2:33 PM	20.26	20.26	20.235	20.235	46504
3/16/2016	2:34 PM	20.23	20.27	20.21	20.25	68104
3/16/2016	2:35 PM	20.275	20.29	20.23	20.23	38773
3/16/2016	2:36 PM	20.25	20.31	20.25	20.28	73176
3/16/2016	2:37 PM	20.36	20.36	20.245	20.245	64182
3/16/2016	2:38 PM	20.3	20.365	20.29	20.365	27578
3/16/2016	2:39 PM	20.3	20.32	20.28	20.295	38164
3/16/2016	2:40 PM	20.26	20.3	20.25	20.29	47911
3/16/2016	2:41 PM	20.18	20.27	20.18	20.27	140784
3/16/2016	2:42 PM	20.175	20.2	20.175	20.19	34250
3/16/2016	2:43 PM	20.17	20.19	20.17	20.18	34905
3/16/2016	2:44 PM	20.12	20.17	20.11	20.17	70414
3/16/2016	2:45 PM	20.12	20.14	20.11	20.12	86358
3/16/2016	2:46 PM	20.07	20.115	20.06	20.115	86517
3/16/2016	2:47 PM	20.08	20.08	20.05	20.075	58555
3/16/2016	2:48 PM	20.12	20.13	20.07	20.07	51930
3/16/2016	2:49 PM	20.135	20.16	20.115	20.115	39273
3/16/2016	2:50 PM	20.145	20.15	20.12	20.14	42959
3/16/2016	2:51 PM	20.15	20.16	20.125	20.145	63836
3/16/2016	2:52 PM	20.15	20.16	20.13	20.16	48406
3/16/2016	2:53 PM	20.15	20.18	20.14	20.15	84251
3/16/2016	2:54 PM	20.17	20.17	20.14	20.155	46174
3/16/2016	2:55 PM	20.16	20.17	20.14	20.16	42116
3/16/2016	2:56 PM	20.2	20.22	20.16	20.165	45147
3/16/2016	2:57 PM	20.24	20.26	20.19	20.2	47939
3/16/2016	2:58 PM	20.2	20.24	20.19	20.235	48195
3/16/2016	2:59 PM	20.205	20.205	20.18	20.2	15592
3/16/2016	3:00 PM	20.29	20.3	20.2	20.2	118797
3/16/2016	3:01 PM	20.275	20.31	20.27	20.3	124171
3/16/2016	3:02 PM	20.235	20.295	20.235	20.28	58121
3/16/2016	3:03 PM	20.23	20.245	20.22	20.24	96195
3/16/2016	3:04 PM	20.2	20.25	20.19	20.23	72567
3/16/2016	3:05 PM	20.16	20.21	20.13	20.21	95249
3/16/2016	3:06 PM	20.17	20.21	20.155	20.155	69353
3/16/2016	3:07 PM	20.19	20.2	20.13	20.16	69777
3/16/2016	3:08 PM	20.155	20.215	20.14	20.19	60900
3/16/2016	3:09 PM	20.15	20.17	20.13	20.17	52209
3/16/2016	3:10 PM	20.11	20.16	20.11	20.14	55395
3/16/2016	3:11 PM	20.09	20.11	20.06	20.11	111915
3/16/2016	3:12 PM	20.125	20.125	20.075	20.08	90852
3/16/2016	3:13 PM	20.14	20.16	20.13	20.13	64778
3/16/2016	3:14 PM	20.1	20.14	20.08	20.14	76200
3/16/2016	3:15 PM	20.08	20.12	20.065	20.105	73956
3/16/2016	3:16 PM	20.07	20.11	20.07	20.075	69248
3/16/2016	3:17 PM	20.08	20.09	20.06	20.075	36405
3/16/2016	3:18 PM	20.05	20.08	20.04	20.08	33012
3/16/2016	3:19 PM	20.03	20.05	20.02	20.05	36215
3/16/2016	3:20 PM	20.07	20.09	20.02	20.03	53113
3/16/2016	3:21 PM	20.11	20.15	20.07	20.07	101452
3/16/2016	3:22 PM	20.15	20.16	20.09	20.11	63053
3/16/2016	3:23 PM	20.15	20.17	20.14	20.16	45050
3/16/2016	3:24 PM	20.135	20.14	20.1	20.14	42277
3/16/2016	3:25 PM	20.14	20.14	20.12	20.13	48357
3/16/2016	3:26 PM	20.125	20.16	20.125	20.135	66633
3/16/2016	3:27 PM	20.125	20.14	20.12	20.13	22045
3/16/2016	3:28 PM	20.065	20.125	20.065	20.125	51173
3/16/2016	3:29 PM	20.075	20.08	20.06	20.065	23655
3/16/2016	3:30 PM	20.075	20.08	20.065	20.07	30529
3/16/2016	3:31 PM	20.095	20.11	20.07	20.075	38579
3/16/2016	3:32 PM	20.045	20.1	20.045	20.1	44942
3/16/2016	3:33 PM	20.04	20.05	20.02	20.05	32042
3/16/2016	3:34 PM	20.06	20.07	20.04	20.045	52047
3/16/2016	3:35 PM	20.06	20.07	20.055	20.06	41880
3/16/2016	3:36 PM	20.02	20.07	20.02	20.06	43579
3/16/2016	3:37 PM	20.02	20.03	20.005	20.02	77327
3/16/2016	3:38 PM	20.02	20.025	20.01	20.02	28616
3/16/2016	3:39 PM	20.02	20.03	20.01	20.02	48607
3/16/2016	3:40 PM	19.965	20.025	19.96	20.02	224003
3/16/2016	3:41 PM	20	20.01	19.96	19.96	52764
3/16/2016	3:42 PM	20.01	20.025	19.995	20.01	52527
3/16/2016	3:43 PM	20.02	20.02	19.995	20.01	45291
3/16/2016	3:44 PM	20.015	20.025	20	20.02	17667
3/16/2016	3:45 PM	20.025	20.03	20.01	20.015	11147
3/16/2016	3:46 PM	19.99	20.025	19.98	20.025	50462
3/16/2016	3:47 PM	19.995	20.015	19.99	19.99	18863
3/16/2016	3:48 PM	19.98	19.99	19.965	19.99	46161
3/16/2016	3:49 PM	19.98	19.995	19.975	19.99	33530
3/16/2016	3:50 PM	19.99	19.99	19.975	19.975	40236
3/16/2016	3:51 PM	19.965	19.995	19.95	19.985	97383
3/16/2016	3:52 PM	19.98	19.98	19.93	19.965	105651
3/16/2016	3:53 PM	20.015	20.015	19.98	19.98	27115
3/16/2016	3:54 PM	20.04	20.04	20.02	20.02	42037
3/16/2016	3:55 PM	20.089	20.089	20.04	20.04	91973
3/16/2016	3:56 PM	20.16	20.17	20.08	20.085	209101
3/16/2016	3:57 PM	20.165	20.175	20.135	20.165	74421
3/16/2016	3:58 PM	20.14	20.18	20.13	20.17	43443
3/16/2016	3:59 PM	20.15	20.17	20.14	20.14	94176
3/16/2016	4:00 PM	20.1	20.16	20.09	20.155	236566
3/17/2016	9:31 AM	20.14	20.14	20.08	20.1	69781
3/17/2016	9:32 AM	20.15	20.15	20.12	20.14	47020
3/17/2016	9:33 AM	20.14	20.17	20.13	20.15	61099
3/17/2016	9:34 AM	20.08	20.14	20.08	20.135	119164
3/17/2016	9:35 AM	20.025	20.08	20.02	20.07	60811
3/17/2016	9:36 AM	20.03	20.05	19.99	20.02	55362
3/17/2016	9:37 AM	19.99	20.035	19.99	20.03	60083
3/17/2016	9:38 AM	20.04	20.08	19.99	19.99	41546
3/17/2016	9:39 AM	20.07	20.08	20.03	20.04	61792
3/17/2016	9:40 AM	20.12	20.12	20.08	20.08	64796
3/17/2016	9:41 AM	20.15	20.15	20.11	20.11	36295
3/17/2016	9:42 AM	20.19	20.2	20.145	20.16	53640
3/17/2016	9:43 AM	20.15	20.21	20.141	20.195	154311
3/17/2016	9:44 AM	20.2	20.23	20.16	20.16	59036
3/17/2016	9:45 AM	20.19	20.2	20.18	20.2	46573
3/17/2016	9:46 AM	20.13	20.18	20.13	20.18	65847
3/17/2016	9:47 AM	20.09	20.13	20.08	20.13	84569
3/17/2016	9:48 AM	20.07	20.08	20.05	20.08	57947
3/17/2016	9:49 AM	20.065	20.07	20.05	20.07	26782
3/17/2016	9:50 AM	20.04	20.06	20.03	20.06	45305
3/17/2016	9:51 AM	20.08	20.08	20.05	20.05	21566
3/17/2016	9:52 AM	20.12	20.12	20.07	20.08	36752
3/17/2016	9:53 AM	20.085	20.13	20.08	20.125	37478
3/17/2016	9:54 AM	20.02	20.09	20.01	20.09	48042
3/17/2016	9:55 AM	20.05	20.07	20.02	20.02	27963
3/17/2016	9:56 AM	20.03	20.06	20.03	20.05	18320
3/17/2016	9:57 AM	20.05	20.06	20.03	20.03	15773
3/17/2016	9:58 AM	20.06	20.08	20.06	20.07	28285
3/17/2016	9:59 AM	20.06	20.065	20.045	20.06	27814
3/17/2016	10:00 AM	20.06	20.06	20.04	20.05	16600
3/17/2016	10:01 AM	20.1	20.1	20.05	20.05	39296
3/17/2016	10:02 AM	20.1	20.12	20.085	20.1	35028
3/17/2016	10:03 AM	20	20.1	19.985	20.1	84078
3/17/2016	10:04 AM	19.99	20.01	19.98	20	32497
3/17/2016	10:05 AM	19.98	19.99	19.97	19.985	38694
3/17/2016	10:06 AM	19.965	19.99	19.96	19.99	24020
3/17/2016	10:07 AM	19.97	19.975	19.96	19.96	55238
3/17/2016	10:08 AM	19.97	19.98	19.95	19.97	48250
3/17/2016	10:09 AM	19.97	19.97	19.95	19.97	15095
3/17/2016	10:10 AM	19.97	19.99	19.95	19.97	55600
3/17/2016	10:11 AM	19.98	19.99	19.96	19.98	82104
3/17/2016	10:12 AM	19.935	19.97	19.925	19.97	77282
3/17/2016	10:13 AM	20.02	20.02	19.93	19.935	74912
3/17/2016	10:14 AM	19.98	20.025	19.975	20.02	49520
3/17/2016	10:15 AM	19.95	19.97	19.93	19.97	45393
3/17/2016	10:16 AM	20	20	19.93	19.95	39397
3/17/2016	10:17 AM	19.99	20.02	19.99	20.01	36470
3/17/2016	10:18 AM	20.01	20.01	19.97	19.99	20931
3/17/2016	10:19 AM	19.99	20.005	19.97	20	33229
3/17/2016	10:20 AM	19.99	20.005	19.99	19.99	20178
3/17/2016	10:21 AM	20.04	20.04	20	20	20502
3/17/2016	10:22 AM	19.97	20.04	19.97	20.03	50786
3/17/2016	10:23 AM	19.95	19.975	19.95	19.975	47105
3/17/2016	10:24 AM	19.96	19.96	19.94	19.94	26146
3/17/2016	10:25 AM	19.95	19.97	19.945	19.97	28605
3/17/2016	10:26 AM	19.889	19.97	19.88	19.95	54562
3/17/2016	10:27 AM	19.845	19.88	19.825	19.88	52722
3/17/2016	10:28 AM	19.8	19.85	19.8	19.84	34987
3/17/2016	10:29 AM	19.82	19.82	19.79	19.8	65717
3/17/2016	10:30 AM	19.8	19.81	19.77	19.81	43881
3/17/2016	10:31 AM	19.78	19.81	19.76	19.8	62751
3/17/2016	10:32 AM	19.78	19.78	19.76	19.78	22130
3/17/2016	10:33 AM	19.8	19.8	19.77	19.77	39835
3/17/2016	10:34 AM	19.765	19.8	19.75	19.79	33012
3/17/2016	10:35 AM	19.74	19.77	19.74	19.77	47052
3/17/2016	10:36 AM	19.73	19.74	19.71	19.74	64428
3/17/2016	10:37 AM	19.745	19.75	19.73	19.73	24113
3/17/2016	10:38 AM	19.73	19.75	19.73	19.74	33645
3/17/2016	10:39 AM	19.72	19.74	19.715	19.735	60586
3/17/2016	10:40 AM	19.68	19.73	19.68	19.73	47038
3/17/2016	10:41 AM	19.69	19.7	19.675	19.68	28819
3/17/2016	10:42 AM	19.69	19.7	19.68	19.69	25721
3/17/2016	10:43 AM	19.63	19.69	19.62	19.69	169736
3/17/2016	10:44 AM	19.64	19.64	19.615	19.625	30685
3/17/2016	10:45 AM	19.63	19.65	19.625	19.64	115948
3/17/2016	10:46 AM	19.62	19.64	19.62	19.63	47265
3/17/2016	10:47 AM	19.63	19.63	19.6	19.61	102046
3/17/2016	10:48 AM	19.63	19.63	19.62	19.625	77779
3/17/2016	10:49 AM	19.69	19.69	19.635	19.635	58213
3/17/2016	10:50 AM	19.66	19.7	19.655	19.69	62706
3/17/2016	10:51 AM	19.66	19.665	19.65	19.655	23635
3/17/2016	10:52 AM	19.65	19.66	19.64	19.66	14828
3/17/2016	10:53 AM	19.65	19.66	19.64	19.65	20186
3/17/2016	10:54 AM	19.65	19.655	19.65	19.655	8250
3/17/2016	10:55 AM	19.65	19.66	19.63	19.655	29109
3/17/2016	10:56 AM	19.645	19.66	19.645	19.655	33224
3/17/2016	10:57 AM	19.66	19.66	19.635	19.64	9800
3/17/2016	10:58 AM	19.58	19.655	19.58	19.655	87364
3/17/2016	10:59 AM	19.55	19.58	19.54	19.58	57672
3/17/2016	11:00 AM	19.515	19.54	19.49	19.54	66435
3/17/2016	11:01 AM	19.51	19.52	19.49	19.51	53396
3/17/2016	11:02 AM	19.53	19.535	19.515	19.515	33213
3/17/2016	11:03 AM	19.54	19.54	19.5	19.525	91958
3/17/2016	11:04 AM	19.57	19.58	19.51	19.53	98367
3/17/2016	11:05 AM	19.57	19.585	19.57	19.58	41617
3/17/2016	11:06 AM	19.55	19.575	19.54	19.575	17786
3/17/2016	11:07 AM	19.58	19.58	19.55	19.55	19199
3/17/2016	11:08 AM	19.59	19.59	19.57	19.58	18926
3/17/2016	11:09 AM	19.58	19.59	19.57	19.59	12565
3/17/2016	11:10 AM	19.57	19.59	19.57	19.58	52967
3/17/2016	11:11 AM	19.58	19.58	19.57	19.58	34059
3/17/2016	11:12 AM	19.555	19.57	19.55	19.57	40802
3/17/2016	11:13 AM	19.52	19.565	19.52	19.56	24396
3/17/2016	11:14 AM	19.52	19.54	19.515	19.515	10777
3/17/2016	11:15 AM	19.54	19.55	19.52	19.52	61286
3/17/2016	11:16 AM	19.53	19.54	19.525	19.54	25768
3/17/2016	11:17 AM	19.52	19.54	19.51	19.54	24590
3/17/2016	11:18 AM	19.53	19.54	19.515	19.52	39628
3/17/2016	11:19 AM	19.54	19.54	19.53	19.53	29773
3/17/2016	11:20 AM	19.55	19.55	19.53	19.53	15266
3/17/2016	11:21 AM	19.58	19.59	19.54	19.54	51029
3/17/2016	11:22 AM	19.545	19.585	19.545	19.58	62482
3/17/2016	11:23 AM	19.525	19.545	19.52	19.545	20949
3/17/2016	11:24 AM	19.53	19.55	19.525	19.525	73850
3/17/2016	11:25 AM	19.48	19.535	19.48	19.535	76420
3/17/2016	11:26 AM	19.48	19.5	19.48	19.48	39374
3/17/2016	11:27 AM	19.47	19.49	19.47	19.49	69784
3/17/2016	11:28 AM	19.45	19.465	19.44	19.465	42130
3/17/2016	11:29 AM	19.46	19.46	19.43	19.45	42492
3/17/2016	11:30 AM	19.445	19.49	19.445	19.455	30008
3/17/2016	11:31 AM	19.425	19.45	19.42	19.45	37532
3/17/2016	11:32 AM	19.42	19.43	19.41	19.42	29805
3/17/2016	11:33 AM	19.42	19.435	19.42	19.42	19293
3/17/2016	11:34 AM	19.45	19.46	19.42	19.42	53459
3/17/2016	11:35 AM	19.439	19.46	19.439	19.45	9118
3/17/2016	11:36 AM	19.435	19.44	19.42	19.43	14281
3/17/2016	11:37 AM	19.475	19.475	19.44	19.44	35115
3/17/2016	11:38 AM	19.45	19.47	19.44	19.47	32700
3/17/2016	11:39 AM	19.44	19.45	19.425	19.45	114490
3/17/2016	11:40 AM	19.475	19.49	19.435	19.435	56689
3/17/2016	11:41 AM	19.47	19.49	19.47	19.48	37164
3/17/2016	11:42 AM	19.47	19.48	19.47	19.47	20933
3/17/2016	11:43 AM	19.47	19.48	19.47	19.47	18251
3/17/2016	11:44 AM	19.475	19.48	19.47	19.48	46036
3/17/2016	11:45 AM	19.48	19.49	19.48	19.48	30679
3/17/2016	11:46 AM	19.455	19.49	19.44	19.48	29285
3/17/2016	11:47 AM	19.455	19.46	19.45	19.46	5202
3/17/2016	11:48 AM	19.43	19.46	19.43	19.455	33138
3/17/2016	11:49 AM	19.425	19.435	19.42	19.42	23258
3/17/2016	11:50 AM	19.405	19.43	19.401	19.43	19720
3/17/2016	11:51 AM	19.42	19.43	19.41	19.41	38429
3/17/2016	11:52 AM	19.41	19.43	19.41	19.425	19732
3/17/2016	11:53 AM	19.41	19.43	19.405	19.42	16647
3/17/2016	11:54 AM	19.395	19.4	19.385	19.4	55509
3/17/2016	11:55 AM	19.39	19.395	19.385	19.39	21233
3/17/2016	11:56 AM	19.415	19.415	19.385	19.39	29117
3/17/2016	11:57 AM	19.41	19.415	19.39	19.41	38068
3/17/2016	11:58 AM	19.39	19.42	19.38	19.405	27344
3/17/2016	11:59 AM	19.38	19.395	19.38	19.39	31735
3/17/2016	12:00 PM	19.38	19.385	19.38	19.38	18492
3/17/2016	12:01 PM	19.42	19.43	19.38	19.38	76783
3/17/2016	12:02 PM	19.43	19.46	19.41	19.43	53855
3/17/2016	12:03 PM	19.42	19.43	19.42	19.43	13663
3/17/2016	12:04 PM	19.45	19.45	19.415	19.425	23624
3/17/2016	12:05 PM	19.45	19.455	19.43	19.455	46214
3/17/2016	12:06 PM	19.45	19.475	19.445	19.46	16284
3/17/2016	12:07 PM	19.46	19.465	19.455	19.46	7800
3/17/2016	12:08 PM	19.45	19.47	19.45	19.47	4600
3/17/2016	12:09 PM	19.43	19.455	19.429	19.445	9394
3/17/2016	12:10 PM	19.4	19.42	19.39	19.42	31304
3/17/2016	12:11 PM	19.41	19.42	19.4	19.41	19079
3/17/2016	12:12 PM	19.41	19.41	19.39	19.41	14679
3/17/2016	12:13 PM	19.39	19.41	19.38	19.405	9016
3/17/2016	12:14 PM	19.4	19.4	19.385	19.385	4200
3/17/2016	12:15 PM	19.4	19.41	19.39	19.4	14155
3/17/2016	12:16 PM	19.405	19.405	19.39	19.4	11799
3/17/2016	12:17 PM	19.4	19.409	19.395	19.4	11600
3/17/2016	12:18 PM	19.405	19.405	19.39	19.4	9201
3/17/2016	12:19 PM	19.4	19.41	19.4	19.41	17625
3/17/2016	12:20 PM	19.365	19.39	19.365	19.39	26051
3/17/2016	12:21 PM	19.37	19.37	19.35	19.365	28346
3/17/2016	12:22 PM	19.365	19.37	19.365	19.365	777
3/17/2016	12:23 PM	19.33	19.36	19.32	19.36	64248
3/17/2016	12:24 PM	19.32	19.34	19.31	19.325	58879
3/17/2016	12:25 PM	19.31	19.32	19.3	19.32	17561
3/17/2016	12:26 PM	19.33	19.335	19.3	19.305	22057
3/17/2016	12:27 PM	19.33	19.33	19.32	19.33	10700
3/17/2016	12:28 PM	19.32	19.33	19.32	19.325	31270
3/17/2016	12:29 PM	19.315	19.33	19.31	19.325	23947
3/17/2016	12:30 PM	19.32	19.33	19.315	19.32	20283
3/17/2016	12:31 PM	19.32	19.32	19.305	19.31	4000
3/17/2016	12:32 PM	19.335	19.34	19.32	19.32	67283
3/17/2016	12:33 PM	19.32	19.33	19.32	19.33	27476
3/17/2016	12:34 PM	19.3	19.325	19.3	19.325	20385
3/17/2016	12:35 PM	19.29	19.3	19.265	19.3	60053
3/17/2016	12:36 PM	19.3	19.3	19.29	19.29	24028
3/17/2016	12:37 PM	19.305	19.305	19.285	19.29	16240
3/17/2016	12:38 PM	19.32	19.32	19.295	19.3	26172
3/17/2016	12:39 PM	19.33	19.33	19.32	19.32	29289
3/17/2016	12:40 PM	19.365	19.37	19.33	19.34	56653
3/17/2016	12:41 PM	19.36	19.37	19.35	19.365	22929
3/17/2016	12:42 PM	19.38	19.38	19.37	19.37	13008
3/17/2016	12:43 PM	19.38	19.38	19.36	19.37	24237
3/17/2016	12:44 PM	19.38	19.385	19.375	19.38	9312
3/17/2016	12:45 PM	19.38	19.39	19.38	19.39	14165
3/17/2016	12:46 PM	19.39	19.39	19.38	19.38	7681
3/17/2016	12:47 PM	19.39	19.4	19.385	19.385	15861
3/17/2016	12:48 PM	19.39	19.395	19.38	19.39	11302
3/17/2016	12:49 PM	19.42	19.435	19.395	19.395	38195
3/17/2016	12:50 PM	19.435	19.435	19.42	19.425	30176
3/17/2016	12:51 PM	19.42	19.44	19.42	19.43	27570
3/17/2016	12:52 PM	19.42	19.42	19.42	19.42	4500
3/17/2016	12:53 PM	19.42	19.42	19.42	19.42	11729
3/17/2016	12:54 PM	19.41	19.425	19.41	19.42	17962
3/17/2016	12:55 PM	19.38	19.41	19.38	19.41	11600
3/17/2016	12:56 PM	19.37	19.375	19.37	19.37	15690
3/17/2016	12:57 PM	19.36	19.36	19.36	19.36	5836
3/17/2016	12:58 PM	19.38	19.39	19.36	19.36	34676
3/17/2016	12:59 PM	19.39	19.39	19.37	19.38	9289
3/17/2016	1:00 PM	19.38	19.39	19.38	19.39	15700
3/17/2016	1:01 PM	19.375	19.38	19.37	19.38	5808
3/17/2016	1:02 PM	19.37	19.37	19.365	19.37	6618
3/17/2016	1:03 PM	19.4	19.41	19.38	19.38	16088
3/17/2016	1:04 PM	19.38	19.4	19.38	19.4	13921
3/17/2016	1:05 PM	19.375	19.375	19.37	19.37	603
3/17/2016	1:06 PM	19.38	19.385	19.37	19.375	25371
3/17/2016	1:07 PM	19.37	19.38	19.36	19.38	24251
3/17/2016	1:08 PM	19.42	19.42	19.37	19.37	8243
3/17/2016	1:09 PM	19.43	19.435	19.42	19.42	22151
3/17/2016	1:10 PM	19.44	19.46	19.44	19.44	12466
3/17/2016	1:11 PM	19.46	19.465	19.43	19.43	18811
3/17/2016	1:12 PM	19.48	19.5	19.46	19.46	49830
3/17/2016	1:13 PM	19.49	19.49	19.47	19.47	21982
3/17/2016	1:14 PM	19.52	19.52	19.5	19.5	68807
3/17/2016	1:15 PM	19.51	19.52	19.51	19.52	35413
3/17/2016	1:16 PM	19.48	19.52	19.48	19.52	28293
3/17/2016	1:17 PM	19.53	19.54	19.48	19.48	20175
3/17/2016	1:18 PM	19.53	19.54	19.51	19.54	100540
3/17/2016	1:19 PM	19.55	19.55	19.525	19.53	11212
3/17/2016	1:20 PM	19.555	19.555	19.54	19.54	15721
3/17/2016	1:21 PM	19.53	19.575	19.53	19.56	48945
3/17/2016	1:22 PM	19.51	19.54	19.51	19.53	46953
3/17/2016	1:23 PM	19.5	19.51	19.48	19.51	62923
3/17/2016	1:24 PM	19.52	19.53	19.51	19.51	29804
3/17/2016	1:25 PM	19.52	19.535	19.51	19.52	19640
3/17/2016	1:26 PM	19.5	19.53	19.5	19.53	67504
3/17/2016	1:27 PM	19.51	19.51	19.5	19.5	58007
3/17/2016	1:28 PM	19.49	19.52	19.46	19.51	35534
3/17/2016	1:29 PM	19.45	19.49	19.45	19.49	29769
3/17/2016	1:30 PM	19.5	19.5	19.45	19.45	25943
3/17/2016	1:31 PM	19.52	19.525	19.5	19.5	19221
3/17/2016	1:32 PM	19.51	19.52	19.5	19.52	8875
3/17/2016	1:33 PM	19.49	19.52	19.49	19.51	18270
3/17/2016	1:34 PM	19.49	19.505	19.48	19.49	21976
3/17/2016	1:35 PM	19.485	19.5	19.48	19.49	49906
3/17/2016	1:36 PM	19.49	19.5	19.48	19.48	26214
3/17/2016	1:37 PM	19.46	19.49	19.46	19.49	19216
3/17/2016	1:38 PM	19.44	19.46	19.44	19.46	32597
3/17/2016	1:39 PM	19.43	19.45	19.43	19.45	19264
3/17/2016	1:40 PM	19.43	19.43	19.395	19.425	64500
3/17/2016	1:41 PM	19.43	19.43	19.41	19.43	12113
3/17/2016	1:42 PM	19.43	19.435	19.43	19.435	16400
3/17/2016	1:43 PM	19.43	19.445	19.43	19.43	15511
3/17/2016	1:44 PM	19.44	19.445	19.43	19.43	18795
3/17/2016	1:45 PM	19.41	19.44	19.41	19.44	13612
3/17/2016	1:46 PM	19.41	19.43	19.4	19.415	54786
3/17/2016	1:47 PM	19.37	19.415	19.37	19.415	30601
3/17/2016	1:48 PM	19.375	19.38	19.37	19.37	10704
3/17/2016	1:49 PM	19.37	19.38	19.365	19.375	18502
3/17/2016	1:50 PM	19.37	19.37	19.36	19.36	11877
3/17/2016	1:51 PM	19.37	19.37	19.36	19.365	19755
3/17/2016	1:52 PM	19.36	19.375	19.36	19.375	8424
3/17/2016	1:53 PM	19.37	19.37	19.36	19.37	11446
3/17/2016	1:54 PM	19.39	19.4	19.38	19.38	42835
3/17/2016	1:55 PM	19.37	19.39	19.365	19.39	11956
3/17/2016	1:56 PM	19.375	19.39	19.361	19.375	41959
3/17/2016	1:57 PM	19.37	19.375	19.355	19.375	43503
3/17/2016	1:58 PM	19.37	19.39	19.37	19.37	19700
3/17/2016	1:59 PM	19.34	19.37	19.34	19.366	15832
3/17/2016	2:00 PM	19.34	19.35	19.33	19.34	21677
3/17/2016	2:01 PM	19.35	19.36	19.34	19.34	29708
3/17/2016	2:02 PM	19.38	19.385	19.35	19.35	32653
3/17/2016	2:03 PM	19.37	19.39	19.36	19.38	21304
3/17/2016	2:04 PM	19.365	19.38	19.365	19.37	13299
3/17/2016	2:05 PM	19.355	19.375	19.35	19.37	22050
3/17/2016	2:06 PM	19.36	19.36	19.35	19.36	21517
3/17/2016	2:07 PM	19.37	19.38	19.36	19.37	12664
3/17/2016	2:08 PM	19.37	19.38	19.365	19.365	14405
3/17/2016	2:09 PM	19.35	19.37	19.34	19.37	19363
3/17/2016	2:10 PM	19.37	19.38	19.35	19.35	16185
3/17/2016	2:11 PM	19.355	19.365	19.34	19.365	13564
3/17/2016	2:12 PM	19.35	19.35	19.34	19.35	22271
3/17/2016	2:13 PM	19.36	19.365	19.34	19.35	16934
3/17/2016	2:14 PM	19.33	19.355	19.32	19.355	21926
3/17/2016	2:15 PM	19.32	19.33	19.32	19.33	15004
3/17/2016	2:16 PM	19.315	19.32	19.31	19.32	16439
3/17/2016	2:17 PM	19.31	19.32	19.31	19.31	22030
3/17/2016	2:18 PM	19.29	19.31	19.29	19.305	44816
3/17/2016	2:19 PM	19.31	19.31	19.29	19.29	21116
3/17/2016	2:20 PM	19.3	19.31	19.29	19.31	50258
3/17/2016	2:21 PM	19.26	19.29	19.26	19.29	37123
3/17/2016	2:22 PM	19.27	19.27	19.25	19.26	73382
3/17/2016	2:23 PM	19.32	19.33	19.27	19.27	77671
3/17/2016	2:24 PM	19.32	19.32	19.32	19.32	17742
3/17/2016	2:25 PM	19.32	19.35	19.31	19.31	57766
3/17/2016	2:26 PM	19.34	19.35	19.32	19.32	18853
3/17/2016	2:27 PM	19.37	19.37	19.35	19.35	16069
3/17/2016	2:28 PM	19.36	19.37	19.35	19.36	25234
3/17/2016	2:29 PM	19.33	19.35	19.33	19.35	29449
3/17/2016	2:30 PM	19.33	19.34	19.33	19.33	24461
3/17/2016	2:31 PM	19.33	19.33	19.32	19.33	15451
3/17/2016	2:32 PM	19.31	19.33	19.305	19.325	14291
3/17/2016	2:33 PM	19.32	19.32	19.31	19.31	13769
3/17/2016	2:34 PM	19.31	19.32	19.305	19.31	14607
3/17/2016	2:35 PM	19.31	19.31	19.305	19.305	19812
3/17/2016	2:36 PM	19.31	19.32	19.31	19.31	20739
3/17/2016	2:37 PM	19.35	19.35	19.31	19.31	26763
3/17/2016	2:38 PM	19.36	19.36	19.34	19.35	24893
3/17/2016	2:39 PM	19.38	19.38	19.36	19.36	29606
3/17/2016	2:40 PM	19.39	19.39	19.375	19.375	14318
3/17/2016	2:41 PM	19.36	19.38	19.355	19.38	30289
3/17/2016	2:42 PM	19.34	19.355	19.34	19.355	10147
3/17/2016	2:43 PM	19.33	19.35	19.32	19.35	23283
3/17/2016	2:44 PM	19.32	19.33	19.32	19.33	2913
3/17/2016	2:45 PM	19.325	19.33	19.32	19.32	13436
3/17/2016	2:46 PM	19.33	19.33	19.33	19.33	9792
3/17/2016	2:47 PM	19.35	19.35	19.335	19.335	47117
3/17/2016	2:48 PM	19.325	19.37	19.325	19.36	26075
3/17/2016	2:49 PM	19.33	19.34	19.33	19.33	10968
3/17/2016	2:50 PM	19.31	19.33	19.305	19.33	37325
3/17/2016	2:51 PM	19.3	19.31	19.3	19.3	25382
3/17/2016	2:52 PM	19.32	19.33	19.3	19.3	26128
3/17/2016	2:53 PM	19.32	19.32	19.315	19.315	9715
3/17/2016	2:54 PM	19.32	19.32	19.31	19.31	13203
3/17/2016	2:55 PM	19.31	19.32	19.3	19.32	5405
3/17/2016	2:56 PM	19.32	19.32	19.31	19.32	21042
3/17/2016	2:57 PM	19.35	19.35	19.32	19.33	35984
3/17/2016	2:58 PM	19.38	19.39	19.35	19.35	22752
3/17/2016	2:59 PM	19.43	19.43	19.39	19.39	34878
3/17/2016	3:00 PM	19.43	19.43	19.42	19.43	28974
3/17/2016	3:01 PM	19.41	19.43	19.39	19.43	35923
3/17/2016	3:02 PM	19.4	19.43	19.4	19.41	10098
3/17/2016	3:03 PM	19.37	19.4	19.37	19.4	8379
3/17/2016	3:04 PM	19.36	19.375	19.355	19.375	13905
3/17/2016	3:05 PM	19.35	19.37	19.35	19.37	13424
3/17/2016	3:06 PM	19.37	19.37	19.36	19.36	25708
3/17/2016	3:07 PM	19.38	19.39	19.37	19.37	26361
3/17/2016	3:08 PM	19.39	19.39	19.38	19.38	5999
3/17/2016	3:09 PM	19.395	19.405	19.37	19.4	27420
3/17/2016	3:10 PM	19.38	19.39	19.37	19.39	15849
3/17/2016	3:11 PM	19.37	19.39	19.365	19.37	41246
3/17/2016	3:12 PM	19.37	19.375	19.37	19.37	7378
3/17/2016	3:13 PM	19.38	19.38	19.37	19.37	18981
3/17/2016	3:14 PM	19.41	19.41	19.38	19.38	28167
3/17/2016	3:15 PM	19.42	19.42	19.41	19.41	14500
3/17/2016	3:16 PM	19.435	19.445	19.43	19.43	28455
3/17/2016	3:17 PM	19.425	19.44	19.42	19.435	18830
3/17/2016	3:18 PM	19.439	19.439	19.42	19.425	26309
3/17/2016	3:19 PM	19.43	19.45	19.425	19.44	16782
3/17/2016	3:20 PM	19.44	19.44	19.43	19.43	2487
3/17/2016	3:21 PM	19.43	19.44	19.43	19.44	15010
3/17/2016	3:22 PM	19.38	19.43	19.38	19.43	34399
3/17/2016	3:23 PM	19.36	19.375	19.35	19.37	52708
3/17/2016	3:24 PM	19.37	19.37	19.36	19.365	5846
3/17/2016	3:25 PM	19.37	19.39	19.37	19.37	16898
3/17/2016	3:26 PM	19.38	19.38	19.37	19.37	36231
3/17/2016	3:27 PM	19.36	19.37	19.35	19.37	51185
3/17/2016	3:28 PM	19.36	19.36	19.34	19.35	31030
3/17/2016	3:29 PM	19.38	19.38	19.37	19.37	6516
3/17/2016	3:30 PM	19.38	19.38	19.36	19.375	10337
3/17/2016	3:31 PM	19.37	19.39	19.37	19.38	56673
3/17/2016	3:32 PM	19.4	19.42	19.38	19.38	65220
3/17/2016	3:33 PM	19.41	19.43	19.4	19.4	44816
3/17/2016	3:34 PM	19.4	19.41	19.39	19.4	28443
3/17/2016	3:35 PM	19.39	19.4	19.39	19.4	19293
3/17/2016	3:36 PM	19.41	19.41	19.39	19.4	9237
3/17/2016	3:37 PM	19.365	19.415	19.365	19.415	29575
3/17/2016	3:38 PM	19.355	19.37	19.355	19.36	7525
3/17/2016	3:39 PM	19.345	19.365	19.345	19.36	42890
3/17/2016	3:40 PM	19.34	19.36	19.34	19.345	17188
3/17/2016	3:41 PM	19.38	19.39	19.35	19.35	39881
3/17/2016	3:42 PM	19.41	19.41	19.38	19.38	34459
3/17/2016	3:43 PM	19.37	19.41	19.37	19.41	16609
3/17/2016	3:44 PM	19.34	19.37	19.34	19.37	21887
3/17/2016	3:45 PM	19.37	19.37	19.34	19.34	10508
3/17/2016	3:46 PM	19.39	19.4	19.38	19.38	20043
3/17/2016	3:47 PM	19.41	19.415	19.385	19.39	51569
3/17/2016	3:48 PM	19.405	19.429	19.4	19.42	15608
3/17/2016	3:49 PM	19.43	19.44	19.41	19.41	25681
3/17/2016	3:50 PM	19.44	19.44	19.425	19.43	23446
3/17/2016	3:51 PM	19.44	19.45	19.43	19.43	14940
3/17/2016	3:52 PM	19.44	19.45	19.43	19.45	115363
3/17/2016	3:53 PM	19.49	19.509	19.45	19.45	151794
3/17/2016	3:54 PM	19.56	19.56	19.495	19.495	62475
3/17/2016	3:55 PM	19.54	19.58	19.53	19.57	61516
3/17/2016	3:56 PM	19.49	19.55	19.48	19.55	129107
3/17/2016	3:57 PM	19.52	19.52	19.49	19.49	29245
3/17/2016	3:58 PM	19.525	19.54	19.52	19.525	32310
3/17/2016	3:59 PM	19.48	19.525	19.48	19.525	175428
3/17/2016	4:00 PM	19.49	19.5	19.48	19.48	333320
3/18/2016	9:31 AM	19.27	19.29	19.25	19.25	112477
3/18/2016	9:32 AM	19.28	19.29	19.26	19.26	71680
3/18/2016	9:33 AM	19.21	19.27	19.205	19.27	157114
3/18/2016	9:34 AM	19.21	19.23	19.205	19.21	47913
3/18/2016	9:35 AM	19.23	19.23	19.21	19.22	53404
3/18/2016	9:36 AM	19.19	19.22	19.18	19.22	75397
3/18/2016	9:37 AM	19.17	19.195	19.165	19.195	80730
3/18/2016	9:38 AM	19.17	19.18	19.15	19.175	58191
3/18/2016	9:39 AM	19.17	19.205	19.17	19.17	48591
3/18/2016	9:40 AM	19.17	19.18	19.145	19.175	50858
3/18/2016	9:41 AM	19.13	19.17	19.13	19.17	75890
3/18/2016	9:42 AM	19.16	19.16	19.115	19.125	79658
3/18/2016	9:43 AM	19.18	19.19	19.135	19.16	147650
3/18/2016	9:44 AM	19.18	19.18	19.16	19.18	83425
3/18/2016	9:45 AM	19.2	19.22	19.18	19.18	75028
3/18/2016	9:46 AM	19.2	19.21	19.18	19.2	25065
3/18/2016	9:47 AM	19.2	19.205	19.18	19.2	31110
3/18/2016	9:48 AM	19.21	19.21	19.2	19.2	14166
3/18/2016	9:49 AM	19.2	19.215	19.19	19.215	36262
3/18/2016	9:50 AM	19.27	19.29	19.21	19.21	66726
3/18/2016	9:51 AM	19.22	19.27	19.22	19.27	23014
3/18/2016	9:52 AM	19.22	19.23	19.21	19.21	17466
3/18/2016	9:53 AM	19.19	19.23	19.18	19.22	35705
3/18/2016	9:54 AM	19.19	19.2	19.17	19.19	25020
3/18/2016	9:55 AM	19.2	19.21	19.19	19.19	26548
3/18/2016	9:56 AM	19.17	19.22	19.17	19.21	29278
3/18/2016	9:57 AM	19.12	19.18	19.12	19.17	32077
3/18/2016	9:58 AM	19.13	19.14	19.125	19.125	25162
3/18/2016	9:59 AM	19.155	19.155	19.14	19.14	17721
3/18/2016	10:00 AM	19.12	19.15	19.12	19.15	15740
3/18/2016	10:01 AM	19.11	19.13	19.1	19.12	65854
3/18/2016	10:02 AM	19.1	19.12	19.09	19.11	52971
3/18/2016	10:03 AM	19.095	19.11	19.08	19.1	47629
3/18/2016	10:04 AM	19.1	19.1	19.085	19.09	61425
3/18/2016	10:05 AM	19.11	19.125	19.099	19.1	34550
3/18/2016	10:06 AM	19.095	19.11	19.095	19.11	16006
3/18/2016	10:07 AM	19.11	19.11	19.085	19.09	60263
3/18/2016	10:08 AM	19.16	19.16	19.109	19.11	38750
3/18/2016	10:09 AM	19.13	19.15	19.12	19.15	86714
3/18/2016	10:10 AM	19.1	19.14	19.1	19.13	24683
3/18/2016	10:11 AM	19.1	19.11	19.095	19.095	26561
3/18/2016	10:12 AM	19.05	19.09	19.04	19.09	86916
3/18/2016	10:13 AM	19.035	19.05	19.02	19.05	73664
3/18/2016	10:14 AM	19.02	19.04	19.02	19.04	34517
3/18/2016	10:15 AM	19.03	19.05	19	19.02	140838
3/18/2016	10:16 AM	19.06	19.06	19.02	19.03	24274
3/18/2016	10:17 AM	19.075	19.075	19.04	19.06	59823
3/18/2016	10:18 AM	19.06	19.07	19.06	19.07	23992
3/18/2016	10:19 AM	19.07	19.07	19.06	19.07	17484
3/18/2016	10:20 AM	19.09	19.09	19.06	19.07	21298
3/18/2016	10:21 AM	19.05	19.1	19.05	19.095	34845
3/18/2016	10:22 AM	19.05	19.055	19.035	19.05	13281
3/18/2016	10:23 AM	19.06	19.08	19.045	19.05	79022
3/18/2016	10:24 AM	19.07	19.07	19.04	19.05	29299
3/18/2016	10:25 AM	19.11	19.125	19.08	19.08	45206
3/18/2016	10:26 AM	19.13	19.14	19.105	19.11	33447
3/18/2016	10:27 AM	19.13	19.13	19.12	19.13	10910
3/18/2016	10:28 AM	19.15	19.16	19.14	19.14	15343
3/18/2016	10:29 AM	19.16	19.16	19.12	19.155	39216
3/18/2016	10:30 AM	19.15	19.16	19.15	19.15	22896
3/18/2016	10:31 AM	19.1	19.15	19.1	19.15	19385
3/18/2016	10:32 AM	19.09	19.135	19.09	19.1	60843
3/18/2016	10:33 AM	19.03	19.09	19.03	19.08	25909
3/18/2016	10:34 AM	19.045	19.05	19.02	19.035	30660
3/18/2016	10:35 AM	19.03	19.04	19.03	19.04	14364
3/18/2016	10:36 AM	19.02	19.03	19.01	19.03	59537
3/18/2016	10:37 AM	19.05	19.05	19.01	19.015	26377
3/18/2016	10:38 AM	19.07	19.07	19.05	19.06	30691
3/18/2016	10:39 AM	19.07	19.09	19.07	19.07	21653
3/18/2016	10:40 AM	19.12	19.14	19.08	19.08	43313
3/18/2016	10:41 AM	19.13	19.13	19.08	19.12	86913
3/18/2016	10:42 AM	19.13	19.14	19.12	19.14	55282
3/18/2016	10:43 AM	19.16	19.18	19.12	19.12	59904
3/18/2016	10:44 AM	19.12	19.15	19.1	19.15	73917
3/18/2016	10:45 AM	19.12	19.15	19.115	19.13	118645
3/18/2016	10:46 AM	19.12	19.12	19.09	19.12	15337
3/18/2016	10:47 AM	19.14	19.15	19.12	19.12	24394
3/18/2016	10:48 AM	19.14	19.155	19.14	19.14	22942
3/18/2016	10:49 AM	19.11	19.14	19.095	19.14	22017
3/18/2016	10:50 AM	19.17	19.18	19.11	19.11	28213
3/18/2016	10:51 AM	19.21	19.21	19.18	19.18	49224
3/18/2016	10:52 AM	19.22	19.225	19.2	19.21	44005
3/18/2016	10:53 AM	19.18	19.22	19.18	19.215	37739
3/18/2016	10:54 AM	19.15	19.19	19.15	19.19	31172
3/18/2016	10:55 AM	19.15	19.16	19.14	19.15	9074
3/18/2016	10:56 AM	19.12	19.155	19.11	19.14	38153
3/18/2016	10:57 AM	19.14	19.14	19.12	19.13	23067
3/18/2016	10:58 AM	19.13	19.145	19.12	19.14	30235
3/18/2016	10:59 AM	19.13	19.15	19.12	19.13	20166
3/18/2016	11:00 AM	19.12	19.13	19.11	19.12	8697
3/18/2016	11:01 AM	19.12	19.13	19.11	19.125	33031
3/18/2016	11:02 AM	19.07	19.125	19.07	19.125	61648
3/18/2016	11:03 AM	19.05	19.065	19.04	19.065	31317
3/18/2016	11:04 AM	19.05	19.05	19.04	19.04	22299
3/18/2016	11:05 AM	19.05	19.05	19.02	19.04	36775
3/18/2016	11:06 AM	19.04	19.055	19.04	19.05	24982
3/18/2016	11:07 AM	19.05	19.055	19.04	19.04	15532
3/18/2016	11:08 AM	19.05	19.055	19.04	19.04	29724
3/18/2016	11:09 AM	19.055	19.065	19.05	19.055	11145
3/18/2016	11:10 AM	19.06	19.065	19.04	19.06	16502
3/18/2016	11:11 AM	19.04	19.06	19.04	19.06	20059
3/18/2016	11:12 AM	19.06	19.06	19.04	19.05	11030
3/18/2016	11:13 AM	19.055	19.065	19.05	19.06	29389
3/18/2016	11:14 AM	19.085	19.09	19.06	19.06	40177
3/18/2016	11:15 AM	19.1	19.105	19.075	19.09	27245
3/18/2016	11:16 AM	19.12	19.125	19.095	19.105	31456
3/18/2016	11:17 AM	19.12	19.125	19.11	19.125	27435
3/18/2016	11:18 AM	19.11	19.125	19.1	19.11	23332
3/18/2016	11:19 AM	19.075	19.105	19.07	19.105	35313
3/18/2016	11:20 AM	19.065	19.07	19.06	19.07	25693
3/18/2016	11:21 AM	19.065	19.065	19.06	19.065	16589
3/18/2016	11:22 AM	19.09	19.1	19.065	19.065	36972
3/18/2016	11:23 AM	19.05	19.09	19.05	19.09	28105
3/18/2016	11:24 AM	19.04	19.06	19.04	19.05	38786
3/18/2016	11:25 AM	19.06	19.075	19.035	19.035	52346
3/18/2016	11:26 AM	19.11	19.115	19.06	19.06	52938
3/18/2016	11:27 AM	19.1	19.115	19.1	19.115	12098
3/18/2016	11:28 AM	19.135	19.15	19.1	19.1	29708
3/18/2016	11:29 AM	19.145	19.145	19.115	19.13	18935
3/18/2016	11:30 AM	19.155	19.16	19.14	19.15	42050
3/18/2016	11:31 AM	19.155	19.16	19.14	19.16	8837
3/18/2016	11:32 AM	19.14	19.155	19.14	19.15	20141
3/18/2016	11:33 AM	19.11	19.15	19.11	19.14	32561
3/18/2016	11:34 AM	19.11	19.12	19.1	19.11	63860
3/18/2016	11:35 AM	19.15	19.15	19.11	19.11	32333
3/18/2016	11:36 AM	19.14	19.16	19.14	19.15	16400
3/18/2016	11:37 AM	19.115	19.13	19.11	19.13	9043
3/18/2016	11:38 AM	19.165	19.165	19.115	19.115	25709
3/18/2016	11:39 AM	19.16	19.195	19.16	19.17	48454
3/18/2016	11:40 AM	19.16	19.16	19.155	19.155	4100
3/18/2016	11:41 AM	19.155	19.16	19.15	19.16	23361
3/18/2016	11:42 AM	19.16	19.16	19.14	19.155	28842
3/18/2016	11:43 AM	19.16	19.175	19.15	19.16	22205
3/18/2016	11:44 AM	19.22	19.22	19.16	19.16	44431
3/18/2016	11:45 AM	19.21	19.22	19.2	19.22	25194
3/18/2016	11:46 AM	19.22	19.22	19.21	19.21	18837
3/18/2016	11:47 AM	19.165	19.22	19.165	19.22	95152
3/18/2016	11:48 AM	19.17	19.19	19.17	19.17	25045
3/18/2016	11:49 AM	19.19	19.2	19.17	19.17	24315
3/18/2016	11:50 AM	19.195	19.205	19.185	19.195	24310
3/18/2016	11:51 AM	19.175	19.2	19.17	19.195	22240
3/18/2016	11:52 AM	19.215	19.215	19.175	19.175	11470
3/18/2016	11:53 AM	19.21	19.225	19.21	19.215	21082
3/18/2016	11:54 AM	19.25	19.25	19.21	19.21	54022
3/18/2016	11:55 AM	19.22	19.26	19.21	19.25	47945
3/18/2016	11:56 AM	19.2	19.215	19.2	19.215	15198
3/18/2016	11:57 AM	19.21	19.23	19.205	19.205	35298
3/18/2016	11:58 AM	19.205	19.22	19.205	19.21	6495
3/18/2016	11:59 AM	19.19	19.21	19.17	19.21	31587
3/18/2016	12:00 PM	19.16	19.19	19.14	19.19	40404
3/18/2016	12:01 PM	19.165	19.17	19.16	19.16	9368
3/18/2016	12:02 PM	19.17	19.17	19.145	19.17	34186
3/18/2016	12:03 PM	19.16	19.18	19.16	19.16	30534
3/18/2016	12:04 PM	19.16	19.16	19.145	19.16	49958
3/18/2016	12:05 PM	19.13	19.15	19.13	19.145	43009
3/18/2016	12:06 PM	19.15	19.15	19.125	19.13	9539
3/18/2016	12:07 PM	19.15	19.155	19.145	19.15	17449
3/18/2016	12:08 PM	19.17	19.17	19.15	19.15	30624
3/18/2016	12:09 PM	19.16	19.17	19.16	19.16	10844
3/18/2016	12:10 PM	19.165	19.165	19.155	19.16	14891
3/18/2016	12:11 PM	19.175	19.175	19.155	19.165	25891
3/18/2016	12:12 PM	19.16	19.175	19.15	19.175	24118
3/18/2016	12:13 PM	19.16	19.16	19.145	19.15	8307
3/18/2016	12:14 PM	19.17	19.17	19.15	19.16	25829
3/18/2016	12:15 PM	19.16	19.17	19.15	19.17	28138
3/18/2016	12:16 PM	19.2	19.2	19.155	19.155	45305
3/18/2016	12:17 PM	19.215	19.22	19.2	19.2	4763
3/18/2016	12:18 PM	19.2	19.22	19.2	19.215	35163
3/18/2016	12:19 PM	19.17	19.2	19.165	19.2	22517
3/18/2016	12:20 PM	19.16	19.18	19.16	19.165	21563
3/18/2016	12:21 PM	19.15	19.165	19.14	19.16	29833
3/18/2016	12:22 PM	19.145	19.15	19.14	19.15	38318
3/18/2016	12:23 PM	19.135	19.145	19.135	19.145	14499
3/18/2016	12:24 PM	19.11	19.135	19.1	19.135	132235
3/18/2016	12:25 PM	19.1	19.12	19.1	19.12	31513
3/18/2016	12:26 PM	19.11	19.11	19.1	19.1	7447
3/18/2016	12:27 PM	19.155	19.16	19.11	19.12	30478
3/18/2016	12:28 PM	19.15	19.155	19.145	19.15	10800
3/18/2016	12:29 PM	19.13	19.145	19.13	19.145	5031
3/18/2016	12:30 PM	19.145	19.145	19.13	19.14	4608
3/18/2016	12:31 PM	19.165	19.18	19.145	19.145	33423
3/18/2016	12:32 PM	19.22	19.24	19.17	19.17	34710
3/18/2016	12:33 PM	19.24	19.24	19.2	19.21	31865
3/18/2016	12:34 PM	19.23	19.26	19.22	19.24	35967
3/18/2016	12:35 PM	19.23	19.235	19.22	19.235	27803
3/18/2016	12:36 PM	19.22	19.25	19.22	19.23	26471
3/18/2016	12:37 PM	19.215	19.225	19.205	19.225	19806
3/18/2016	12:38 PM	19.21	19.22	19.21	19.215	15628
3/18/2016	12:39 PM	19.205	19.22	19.2	19.21	16612
3/18/2016	12:40 PM	19.2	19.215	19.2	19.21	19683
3/18/2016	12:41 PM	19.25	19.255	19.2	19.2	32931
3/18/2016	12:42 PM	19.27	19.27	19.26	19.265	31410
3/18/2016	12:43 PM	19.265	19.27	19.25	19.26	16084
3/18/2016	12:44 PM	19.255	19.27	19.25	19.26	14244
3/18/2016	12:45 PM	19.27	19.27	19.25	19.255	2866
3/18/2016	12:46 PM	19.27	19.275	19.265	19.27	15881
3/18/2016	12:47 PM	19.22	19.27	19.22	19.27	24896
3/18/2016	12:48 PM	19.25	19.26	19.22	19.22	10601
3/18/2016	12:49 PM	19.24	19.26	19.225	19.25	15184
3/18/2016	12:50 PM	19.28	19.28	19.24	19.24	17823
3/18/2016	12:51 PM	19.305	19.315	19.28	19.28	176524
3/18/2016	12:52 PM	19.305	19.31	19.295	19.3	34514
3/18/2016	12:53 PM	19.31	19.31	19.28	19.3	61091
3/18/2016	12:54 PM	19.305	19.315	19.3	19.31	39536
3/18/2016	12:55 PM	19.315	19.315	19.3	19.305	10731
3/18/2016	12:56 PM	19.31	19.325	19.31	19.31	18641
3/18/2016	12:57 PM	19.31	19.32	19.3	19.305	18724
3/18/2016	12:58 PM	19.315	19.32	19.31	19.315	4237
3/18/2016	12:59 PM	19.31	19.315	19.305	19.315	13332
3/18/2016	1:00 PM	19.315	19.33	19.31	19.315	25909
3/18/2016	1:01 PM	19.315	19.32	19.305	19.315	22937
3/18/2016	1:02 PM	19.38	19.38	19.32	19.32	68101
3/18/2016	1:03 PM	19.395	19.395	19.38	19.38	53475
3/18/2016	1:04 PM	19.39	19.395	19.38	19.395	17993
3/18/2016	1:05 PM	19.38	19.39	19.37	19.39	27959
3/18/2016	1:06 PM	19.38	19.385	19.36	19.38	31493
3/18/2016	1:07 PM	19.38	19.385	19.37	19.38	23308
3/18/2016	1:08 PM	19.365	19.39	19.36	19.39	61530
3/18/2016	1:09 PM	19.39	19.42	19.37	19.37	140560
3/18/2016	1:10 PM	19.415	19.42	19.39	19.39	62465
3/18/2016	1:11 PM	19.42	19.44	19.42	19.42	63041
3/18/2016	1:12 PM	19.42	19.44	19.41	19.42	70817
3/18/2016	1:13 PM	19.445	19.45	19.42	19.42	17376
3/18/2016	1:14 PM	19.445	19.455	19.435	19.44	38340
3/18/2016	1:15 PM	19.505	19.505	19.44	19.445	123282
3/18/2016	1:16 PM	19.48	19.51	19.48	19.505	60893
3/18/2016	1:17 PM	19.49	19.49	19.475	19.48	35416
3/18/2016	1:18 PM	19.48	19.5	19.48	19.49	31544
3/18/2016	1:19 PM	19.495	19.495	19.48	19.48	55134
3/18/2016	1:20 PM	19.49	19.51	19.485	19.495	67003
3/18/2016	1:21 PM	19.475	19.495	19.47	19.49	33243
3/18/2016	1:22 PM	19.48	19.495	19.47	19.47	31436
3/18/2016	1:23 PM	19.48	19.49	19.48	19.48	5059
3/18/2016	1:24 PM	19.47	19.48	19.47	19.48	20103
3/18/2016	1:25 PM	19.43	19.465	19.43	19.465	41057
3/18/2016	1:26 PM	19.425	19.44	19.425	19.44	15899
3/18/2016	1:27 PM	19.45	19.46	19.425	19.425	29536
3/18/2016	1:28 PM	19.49	19.49	19.45	19.45	20342
3/18/2016	1:29 PM	19.5	19.5	19.48	19.49	13323
3/18/2016	1:30 PM	19.45	19.5	19.44	19.495	27884
3/18/2016	1:31 PM	19.48	19.48	19.43	19.44	55522
3/18/2016	1:32 PM	19.465	19.475	19.46	19.47	12777
3/18/2016	1:33 PM	19.5	19.505	19.465	19.465	37809
3/18/2016	1:34 PM	19.565	19.565	19.5	19.5	38620
3/18/2016	1:35 PM	19.55	19.57	19.54	19.56	31340
3/18/2016	1:36 PM	19.59	19.6	19.535	19.55	42246
3/18/2016	1:37 PM	19.59	19.62	19.59	19.59	42221
3/18/2016	1:38 PM	19.595	19.6	19.58	19.6	18704
3/18/2016	1:39 PM	19.61	19.615	19.585	19.595	24779
3/18/2016	1:40 PM	19.6	19.625	19.59	19.62	68462
3/18/2016	1:41 PM	19.62	19.62	19.6	19.6	25403
3/18/2016	1:42 PM	19.58	19.63	19.58	19.62	22670
3/18/2016	1:43 PM	19.59	19.59	19.58	19.58	18195
3/18/2016	1:44 PM	19.58	19.59	19.57	19.585	41770
3/18/2016	1:45 PM	19.565	19.585	19.56	19.58	29554
3/18/2016	1:46 PM	19.54	19.57	19.54	19.56	22313
3/18/2016	1:47 PM	19.55	19.565	19.54	19.54	38962
3/18/2016	1:48 PM	19.52	19.55	19.5	19.55	31518
3/18/2016	1:49 PM	19.53	19.535	19.515	19.52	11962
3/18/2016	1:50 PM	19.54	19.54	19.53	19.53	29473
3/18/2016	1:51 PM	19.53	19.54	19.5	19.54	28289
3/18/2016	1:52 PM	19.5	19.53	19.495	19.53	29899
3/18/2016	1:53 PM	19.505	19.52	19.505	19.51	17081
3/18/2016	1:54 PM	19.53	19.53	19.5	19.51	23574
3/18/2016	1:55 PM	19.51	19.525	19.51	19.525	11772
3/18/2016	1:56 PM	19.54	19.54	19.5	19.505	22093
3/18/2016	1:57 PM	19.56	19.56	19.54	19.54	24123
3/18/2016	1:58 PM	19.57	19.57	19.545	19.56	15575
3/18/2016	1:59 PM	19.55	19.58	19.55	19.58	20499
3/18/2016	2:00 PM	19.54	19.55	19.53	19.55	12781
3/18/2016	2:01 PM	19.52	19.54	19.51	19.54	28560
3/18/2016	2:02 PM	19.52	19.53	19.51	19.52	12099
3/18/2016	2:03 PM	19.49	19.52	19.48	19.52	34904
3/18/2016	2:04 PM	19.48	19.5	19.48	19.49	27713
3/18/2016	2:05 PM	19.49	19.5	19.485	19.485	24306
3/18/2016	2:06 PM	19.47	19.495	19.46	19.495	16568
3/18/2016	2:07 PM	19.48	19.495	19.465	19.47	35037
3/18/2016	2:08 PM	19.48	19.48	19.47	19.48	3400
3/18/2016	2:09 PM	19.485	19.49	19.475	19.48	4899
3/18/2016	2:10 PM	19.49	19.5	19.48	19.485	75194
3/18/2016	2:11 PM	19.485	19.51	19.485	19.49	36064
3/18/2016	2:12 PM	19.47	19.485	19.46	19.485	49779
3/18/2016	2:13 PM	19.475	19.48	19.465	19.47	29760
3/18/2016	2:14 PM	19.47	19.49	19.47	19.475	13049
3/18/2016	2:15 PM	19.5	19.5	19.44	19.48	32838
3/18/2016	2:16 PM	19.56	19.56	19.51	19.51	55438
3/18/2016	2:17 PM	19.51	19.56	19.51	19.56	20829
3/18/2016	2:18 PM	19.51	19.52	19.5	19.52	3001
3/18/2016	2:19 PM	19.53	19.535	19.505	19.505	14000
3/18/2016	2:20 PM	19.5	19.545	19.5	19.535	30435
3/18/2016	2:21 PM	19.49	19.515	19.49	19.495	60286
3/18/2016	2:22 PM	19.51	19.51	19.485	19.49	15841
3/18/2016	2:23 PM	19.48	19.54	19.48	19.53	10813
3/18/2016	2:24 PM	19.49	19.49	19.46	19.48	26715
3/18/2016	2:25 PM	19.48	19.49	19.475	19.49	13377
3/18/2016	2:26 PM	19.48	19.49	19.47	19.48	18566
3/18/2016	2:27 PM	19.49	19.5	19.48	19.48	35380
3/18/2016	2:28 PM	19.5	19.5	19.485	19.49	32829
3/18/2016	2:29 PM	19.47	19.5	19.47	19.495	25478
3/18/2016	2:30 PM	19.57	19.58	19.475	19.48	83846
3/18/2016	2:31 PM	19.58	19.59	19.57	19.57	28398
3/18/2016	2:32 PM	19.56	19.585	19.54	19.585	35222
3/18/2016	2:33 PM	19.58	19.58	19.56	19.57	33762
3/18/2016	2:34 PM	19.6	19.6	19.58	19.58	50623
3/18/2016	2:35 PM	19.6	19.6	19.595	19.595	10351
3/18/2016	2:36 PM	19.6	19.61	19.6	19.6	14812
3/18/2016	2:37 PM	19.575	19.6	19.57	19.6	54201
3/18/2016	2:38 PM	19.595	19.595	19.575	19.575	15952
3/18/2016	2:39 PM	19.6	19.6	19.585	19.59	12099
3/18/2016	2:40 PM	19.585	19.6	19.58	19.6	26071
3/18/2016	2:41 PM	19.6	19.6	19.58	19.58	26256
3/18/2016	2:42 PM	19.575	19.6	19.575	19.6	21510
3/18/2016	2:43 PM	19.57	19.575	19.56	19.57	18857
3/18/2016	2:44 PM	19.53	19.57	19.53	19.57	49738
3/18/2016	2:45 PM	19.575	19.58	19.54	19.54	49826
3/18/2016	2:46 PM	19.55	19.575	19.55	19.575	24758
3/18/2016	2:47 PM	19.615	19.62	19.55	19.56	47974
3/18/2016	2:48 PM	19.58	19.62	19.57	19.62	29513
3/18/2016	2:49 PM	19.585	19.595	19.58	19.58	17149
3/18/2016	2:50 PM	19.585	19.61	19.57	19.59	40925
3/18/2016	2:51 PM	19.595	19.595	19.58	19.58	29152
3/18/2016	2:52 PM	19.62	19.62	19.59	19.59	49728
3/18/2016	2:53 PM	19.61	19.63	19.605	19.625	24382
3/18/2016	2:54 PM	19.59	19.61	19.59	19.61	36455
3/18/2016	2:55 PM	19.665	19.67	19.58	19.58	33877
3/18/2016	2:56 PM	19.68	19.68	19.655	19.665	59830
3/18/2016	2:57 PM	19.695	19.71	19.68	19.68	29258
3/18/2016	2:58 PM	19.71	19.72	19.695	19.7	22759
3/18/2016	2:59 PM	19.715	19.73	19.695	19.71	23987
3/18/2016	3:00 PM	19.72	19.73	19.705	19.715	36929
3/18/2016	3:01 PM	19.68	19.715	19.68	19.715	29581
3/18/2016	3:02 PM	19.67	19.685	19.665	19.68	23535
3/18/2016	3:03 PM	19.69	19.7	19.67	19.67	42144
3/18/2016	3:04 PM	19.625	19.69	19.615	19.69	110896
3/18/2016	3:05 PM	19.635	19.65	19.625	19.625	21300
3/18/2016	3:06 PM	19.63	19.64	19.625	19.63	18327
3/18/2016	3:07 PM	19.57	19.62	19.57	19.62	32555
3/18/2016	3:08 PM	19.54	19.585	19.54	19.57	48691
3/18/2016	3:09 PM	19.56	19.575	19.525	19.53	43412
3/18/2016	3:10 PM	19.54	19.55	19.535	19.55	45100
3/18/2016	3:11 PM	19.475	19.53	19.47	19.53	169851
3/18/2016	3:12 PM	19.41	19.475	19.41	19.475	48613
3/18/2016	3:13 PM	19.39	19.42	19.39	19.415	83374
3/18/2016	3:14 PM	19.41	19.42	19.39	19.39	57388
3/18/2016	3:15 PM	19.33	19.405	19.33	19.405	81221
3/18/2016	3:16 PM	19.3	19.33	19.295	19.33	110878
3/18/2016	3:17 PM	19.31	19.31	19.29	19.29	97893
3/18/2016	3:18 PM	19.36	19.36	19.3	19.3	159955
3/18/2016	3:19 PM	19.35	19.36	19.335	19.355	68358
3/18/2016	3:20 PM	19.35	19.35	19.345	19.35	28251
3/18/2016	3:21 PM	19.39	19.39	19.35	19.35	85806
3/18/2016	3:22 PM	19.34	19.38	19.34	19.38	71887
3/18/2016	3:23 PM	19.345	19.35	19.34	19.345	9411
3/18/2016	3:24 PM	19.355	19.36	19.345	19.345	23965
3/18/2016	3:25 PM	19.34	19.35	19.31	19.35	123929
3/18/2016	3:26 PM	19.36	19.37	19.33	19.34	32547
3/18/2016	3:27 PM	19.36	19.36	19.35	19.355	40723
3/18/2016	3:28 PM	19.355	19.36	19.34	19.36	18716
3/18/2016	3:29 PM	19.375	19.395	19.36	19.36	47726
3/18/2016	3:30 PM	19.355	19.38	19.355	19.37	15157
3/18/2016	3:31 PM	19.39	19.41	19.355	19.355	36553
3/18/2016	3:32 PM	19.35	19.38	19.34	19.38	61372
3/18/2016	3:33 PM	19.36	19.38	19.35	19.35	42159
3/18/2016	3:34 PM	19.36	19.365	19.345	19.355	19341
3/18/2016	3:35 PM	19.32	19.36	19.305	19.36	62301
3/18/2016	3:36 PM	19.29	19.31	19.285	19.31	39055
3/18/2016	3:37 PM	19.3	19.315	19.265	19.285	205304
3/18/2016	3:38 PM	19.29	19.32	19.285	19.3	46565
3/18/2016	3:39 PM	19.26	19.29	19.251	19.29	68179
3/18/2016	3:40 PM	19.23	19.27	19.225	19.26	52348
3/18/2016	3:41 PM	19.2	19.24	19.2	19.23	69353
3/18/2016	3:42 PM	19.195	19.205	19.185	19.2	55903
3/18/2016	3:43 PM	19.2	19.2	19.19	19.195	16863
3/18/2016	3:44 PM	19.24	19.25	19.195	19.195	93732
3/18/2016	3:45 PM	19.24	19.25	19.24	19.24	17531
3/18/2016	3:46 PM	19.245	19.25	19.205	19.24	79095
3/18/2016	3:47 PM	19.26	19.27	19.23	19.245	31104
3/18/2016	3:48 PM	19.29	19.29	19.26	19.26	37429
3/18/2016	3:49 PM	19.315	19.315	19.27	19.29	16925
3/18/2016	3:50 PM	19.29	19.31	19.27	19.31	70340
3/18/2016	3:51 PM	19.28	19.29	19.275	19.29	35856
3/18/2016	3:52 PM	19.33	19.33	19.275	19.28	110790
3/18/2016	3:53 PM	19.33	19.35	19.33	19.33	33688
3/18/2016	3:54 PM	19.325	19.335	19.31	19.33	29189
3/18/2016	3:55 PM	19.34	19.34	19.31	19.33	18504
3/18/2016	3:56 PM	19.37	19.37	19.345	19.35	33965
3/18/2016	3:57 PM	19.355	19.375	19.35	19.375	31882
3/18/2016	3:58 PM	19.315	19.36	19.315	19.355	35306
3/18/2016	3:59 PM	19.335	19.34	19.31	19.31	49316
3/18/2016	4:00 PM	19.35	19.35	19.32	19.34	336080
3/21/2016	9:31 AM	19.38	19.4	19.34	19.34	79168
3/21/2016	9:32 AM	19.31	19.38	19.31	19.38	50246
3/21/2016	9:33 AM	19.28	19.31	19.28	19.31	143393
3/21/2016	9:34 AM	19.28	19.285	19.27	19.27	44518
3/21/2016	9:35 AM	19.285	19.305	19.28	19.28	62943
3/21/2016	9:36 AM	19.275	19.305	19.27	19.29	62707
3/21/2016	9:37 AM	19.275	19.285	19.25	19.28	141371
3/21/2016	9:38 AM	19.24	19.29	19.21	19.28	100287
3/21/2016	9:39 AM	19.23	19.255	19.21	19.23	138027
3/21/2016	9:40 AM	19.19	19.23	19.17	19.23	116658
3/21/2016	9:41 AM	19.165	19.2	19.14	19.185	176462
3/21/2016	9:42 AM	19.1	19.16	19.095	19.16	139469
3/21/2016	9:43 AM	19.12	19.12	19.09	19.11	156890
3/21/2016	9:44 AM	19.09	19.13	19.08	19.12	93127
3/21/2016	9:45 AM	19.02	19.1	19.01	19.09	108917
3/21/2016	9:46 AM	19.07	19.1	19.01	19.01	212286
3/21/2016	9:47 AM	19.12	19.12	19.06	19.07	92391
3/21/2016	9:48 AM	19.145	19.15	19.11	19.125	55033
3/21/2016	9:49 AM	19.13	19.15	19.13	19.14	43787
3/21/2016	9:50 AM	19.11	19.14	19.11	19.135	57374
3/21/2016	9:51 AM	19.11	19.11	19.095	19.11	20917
3/21/2016	9:52 AM	19.095	19.135	19.09	19.11	40450
3/21/2016	9:53 AM	19.1	19.1	19.07	19.095	32998
3/21/2016	9:54 AM	19.14	19.14	19.1	19.1	56208
3/21/2016	9:55 AM	19.12	19.15	19.12	19.13	50867
3/21/2016	9:56 AM	19.14	19.14	19.11	19.12	43202
3/21/2016	9:57 AM	19.085	19.14	19.08	19.14	33424
3/21/2016	9:58 AM	19.1	19.11	19.08	19.085	13043
3/21/2016	9:59 AM	19.1	19.11	19.09	19.1	17280
3/21/2016	10:00 AM	19.115	19.125	19.09	19.095	28469
3/21/2016	10:01 AM	19.09	19.12	19.09	19.12	39769
3/21/2016	10:02 AM	19.165	19.165	19.08	19.08	40796
3/21/2016	10:03 AM	19.19	19.205	19.16	19.16	51509
3/21/2016	10:04 AM	19.195	19.2	19.18	19.19	70074
3/21/2016	10:05 AM	19.225	19.23	19.19	19.195	44887
3/21/2016	10:06 AM	19.27	19.27	19.225	19.23	55417
3/21/2016	10:07 AM	19.235	19.27	19.225	19.26	47357
3/21/2016	10:08 AM	19.25	19.26	19.225	19.24	31377
3/21/2016	10:09 AM	19.225	19.255	19.225	19.255	31268
3/21/2016	10:10 AM	19.26	19.26	19.23	19.23	37393
3/21/2016	10:11 AM	19.285	19.3	19.245	19.26	94730
3/21/2016	10:12 AM	19.305	19.31	19.28	19.29	41883
3/21/2016	10:13 AM	19.3	19.33	19.29	19.3	61485
3/21/2016	10:14 AM	19.285	19.305	19.28	19.3	31873
3/21/2016	10:15 AM	19.28	19.29	19.25	19.28	124999
3/21/2016	10:16 AM	19.28	19.29	19.27	19.27	110862
3/21/2016	10:17 AM	19.28	19.29	19.27	19.275	55385
3/21/2016	10:18 AM	19.29	19.295	19.25	19.28	46435
3/21/2016	10:19 AM	19.29	19.315	19.285	19.3	62369
3/21/2016	10:20 AM	19.235	19.29	19.225	19.29	42099
3/21/2016	10:21 AM	19.24	19.24	19.22	19.235	38170
3/21/2016	10:22 AM	19.25	19.28	19.23	19.24	57843
3/21/2016	10:23 AM	19.2	19.25	19.195	19.25	25134
3/21/2016	10:24 AM	19.24	19.24	19.19	19.195	31364
3/21/2016	10:25 AM	19.19	19.24	19.19	19.24	28715
3/21/2016	10:26 AM	19.19	19.19	19.17	19.19	40501
3/21/2016	10:27 AM	19.19	19.225	19.17	19.2	56639
3/21/2016	10:28 AM	19.18	19.22	19.18	19.185	18339
3/21/2016	10:29 AM	19.23	19.23	19.175	19.19	40870
3/21/2016	10:30 AM	19.25	19.28	19.22	19.225	52248
3/21/2016	10:31 AM	19.325	19.33	19.25	19.25	122422
3/21/2016	10:32 AM	19.29	19.33	19.285	19.325	30921
3/21/2016	10:33 AM	19.28	19.3	19.27	19.295	40649
3/21/2016	10:34 AM	19.27	19.285	19.255	19.285	35591
3/21/2016	10:35 AM	19.29	19.31	19.27	19.27	67141
3/21/2016	10:36 AM	19.24	19.28	19.23	19.28	62479
3/21/2016	10:37 AM	19.23	19.24	19.21	19.23	30852
3/21/2016	10:38 AM	19.2	19.24	19.2	19.23	27970
3/21/2016	10:39 AM	19.2	19.21	19.18	19.19	37661
3/21/2016	10:40 AM	19.24	19.24	19.205	19.205	33184
3/21/2016	10:41 AM	19.22	19.24	19.21	19.24	16857
3/21/2016	10:42 AM	19.23	19.25	19.205	19.22	51943
3/21/2016	10:43 AM	19.24	19.24	19.2	19.23	31122
3/21/2016	10:44 AM	19.265	19.27	19.245	19.25	50165
3/21/2016	10:45 AM	19.29	19.3	19.26	19.26	52739
3/21/2016	10:46 AM	19.31	19.335	19.3	19.3	51306
3/21/2016	10:47 AM	19.29	19.325	19.29	19.31	35338
3/21/2016	10:48 AM	19.285	19.305	19.27	19.29	24041
3/21/2016	10:49 AM	19.265	19.275	19.26	19.27	13126
3/21/2016	10:50 AM	19.29	19.29	19.26	19.27	24398
3/21/2016	10:51 AM	19.28	19.295	19.255	19.29	50992
3/21/2016	10:52 AM	19.27	19.28	19.26	19.28	14328
3/21/2016	10:53 AM	19.27	19.285	19.26	19.275	17341
3/21/2016	10:54 AM	19.235	19.26	19.235	19.26	17786
3/21/2016	10:55 AM	19.31	19.315	19.235	19.235	54931
3/21/2016	10:56 AM	19.28	19.32	19.28	19.32	11959
3/21/2016	10:57 AM	19.31	19.315	19.28	19.28	11453
3/21/2016	10:58 AM	19.335	19.34	19.305	19.31	16317
3/21/2016	10:59 AM	19.26	19.335	19.26	19.335	16732
3/21/2016	11:00 AM	19.26	19.28	19.26	19.26	28895
3/21/2016	11:01 AM	19.265	19.27	19.23	19.26	25096
3/21/2016	11:02 AM	19.25	19.265	19.245	19.26	10227
3/21/2016	11:03 AM	19.25	19.26	19.24	19.245	19606
3/21/2016	11:04 AM	19.24	19.255	19.23	19.245	10080
3/21/2016	11:05 AM	19.21	19.235	19.2	19.235	10126
3/21/2016	11:06 AM	19.19	19.22	19.19	19.215	37415
3/21/2016	11:07 AM	19.195	19.2	19.19	19.19	27059
3/21/2016	11:08 AM	19.2	19.21	19.19	19.195	15013
3/21/2016	11:09 AM	19.215	19.22	19.21	19.21	15668
3/21/2016	11:10 AM	19.195	19.215	19.18	19.215	20659
3/21/2016	11:11 AM	19.19	19.195	19.185	19.195	14900
3/21/2016	11:12 AM	19.19	19.195	19.175	19.185	14774
3/21/2016	11:13 AM	19.16	19.2	19.16	19.195	27889
3/21/2016	11:14 AM	19.17	19.19	19.15	19.16	40712
3/21/2016	11:15 AM	19.15	19.175	19.15	19.17	45260
3/21/2016	11:16 AM	19.1	19.145	19.095	19.145	90423
3/21/2016	11:17 AM	19.07	19.1	19.07	19.095	34186
3/21/2016	11:18 AM	19.07	19.1	19.07	19.07	33342
3/21/2016	11:19 AM	19.06	19.07	19.055	19.06	28917
3/21/2016	11:20 AM	19.05	19.06	19.045	19.06	33289
3/21/2016	11:21 AM	19.06	19.065	19.045	19.05	33020
3/21/2016	11:22 AM	19.075	19.075	19.055	19.065	44787
3/21/2016	11:23 AM	19.07	19.08	19.07	19.075	19030
3/21/2016	11:24 AM	19.08	19.08	19.065	19.075	28609
3/21/2016	11:25 AM	19.07	19.075	19.06	19.075	32312
3/21/2016	11:26 AM	19.07	19.07	19.06	19.065	19675
3/21/2016	11:27 AM	19.1	19.11	19.065	19.065	54884
3/21/2016	11:28 AM	19.07	19.11	19.07	19.11	100865
3/21/2016	11:29 AM	19.09	19.1	19.08	19.08	15115
3/21/2016	11:30 AM	19.1	19.125	19.1	19.1	53627
3/21/2016	11:31 AM	19.055	19.1	19.055	19.1	31515
3/21/2016	11:32 AM	19.09	19.09	19.05	19.055	41515
3/21/2016	11:33 AM	19.105	19.115	19.095	19.095	18988
3/21/2016	11:34 AM	19.1	19.105	19.08	19.105	30164
3/21/2016	11:35 AM	19.1	19.11	19.09	19.095	11300
3/21/2016	11:36 AM	19.1	19.11	19.075	19.1	39583
3/21/2016	11:37 AM	19.11	19.11	19.1	19.11	28728
3/21/2016	11:38 AM	19.115	19.13	19.105	19.105	24725
3/21/2016	11:39 AM	19.115	19.12	19.1	19.115	20716
3/21/2016	11:40 AM	19.095	19.12	19.095	19.11	31070
3/21/2016	11:41 AM	19.105	19.125	19.095	19.095	25416
3/21/2016	11:42 AM	19.12	19.125	19.105	19.105	20401
3/21/2016	11:43 AM	19.16	19.16	19.12	19.12	58765
3/21/2016	11:44 AM	19.155	19.17	19.135	19.165	25392
3/21/2016	11:45 AM	19.15	19.16	19.14	19.16	32779
3/21/2016	11:46 AM	19.17	19.17	19.14	19.15	22426
3/21/2016	11:47 AM	19.16	19.17	19.15	19.16	21223
3/21/2016	11:48 AM	19.19	19.205	19.16	19.16	51146
3/21/2016	11:49 AM	19.2	19.21	19.19	19.19	33376
3/21/2016	11:50 AM	19.185	19.195	19.185	19.19	31289
3/21/2016	11:51 AM	19.165	19.185	19.155	19.185	19709
3/21/2016	11:52 AM	19.155	19.17	19.155	19.165	17211
3/21/2016	11:53 AM	19.15	19.165	19.14	19.16	25352
3/21/2016	11:54 AM	19.14	19.15	19.13	19.15	37641
3/21/2016	11:55 AM	19.1	19.14	19.1	19.14	15440
3/21/2016	11:56 AM	19.085	19.1	19.08	19.1	30545
3/21/2016	11:57 AM	19.14	19.14	19.085	19.085	75441
3/21/2016	11:58 AM	19.15	19.16	19.13	19.145	44130
3/21/2016	11:59 AM	19.14	19.155	19.14	19.14	25322
3/21/2016	12:00 PM	19.165	19.165	19.14	19.15	21832
3/21/2016	12:01 PM	19.185	19.2	19.16	19.17	50050
3/21/2016	12:02 PM	19.18	19.19	19.18	19.19	38417
3/21/2016	12:03 PM	19.16	19.195	19.16	19.19	43332
3/21/2016	12:04 PM	19.155	19.17	19.15	19.165	20073
3/21/2016	12:05 PM	19.16	19.16	19.15	19.155	26721
3/21/2016	12:06 PM	19.14	19.175	19.135	19.16	50598
3/21/2016	12:07 PM	19.15	19.155	19.145	19.145	13573
3/21/2016	12:08 PM	19.14	19.155	19.135	19.155	42708
3/21/2016	12:09 PM	19.15	19.165	19.14	19.145	35245
3/21/2016	12:10 PM	19.14	19.16	19.14	19.15	23471
3/21/2016	12:11 PM	19.11	19.14	19.11	19.14	20894
3/21/2016	12:12 PM	19.09	19.109	19.085	19.105	26040
3/21/2016	12:13 PM	19.1	19.105	19.095	19.1	34305
3/21/2016	12:14 PM	19.1	19.11	19.095	19.1	28682
3/21/2016	12:15 PM	19.105	19.115	19.095	19.1	30448
3/21/2016	12:16 PM	19.095	19.11	19.09	19.11	19479
3/21/2016	12:17 PM	19.11	19.12	19.095	19.1	29447
3/21/2016	12:18 PM	19.16	19.16	19.105	19.11	59632
3/21/2016	12:19 PM	19.15	19.165	19.15	19.16	22688
3/21/2016	12:20 PM	19.15	19.16	19.15	19.155	16400
3/21/2016	12:21 PM	19.15	19.15	19.12	19.15	53081
3/21/2016	12:22 PM	19.14	19.16	19.13	19.15	42561
3/21/2016	12:23 PM	19.13	19.15	19.129	19.15	25314
3/21/2016	12:24 PM	19.135	19.145	19.115	19.135	14684
3/21/2016	12:25 PM	19.15	19.16	19.135	19.135	33797
3/21/2016	12:26 PM	19.14	19.155	19.125	19.15	41914
3/21/2016	12:27 PM	19.11	19.14	19.105	19.14	27974
3/21/2016	12:28 PM	19.075	19.11	19.075	19.105	39618
3/21/2016	12:29 PM	19.08	19.08	19.065	19.075	16848
3/21/2016	12:30 PM	19.07	19.095	19.07	19.075	18599
3/21/2016	12:31 PM	19.075	19.085	19.065	19.065	31996
3/21/2016	12:32 PM	19.08	19.095	19.075	19.08	8066
3/21/2016	12:33 PM	19.09	19.095	19.08	19.08	13781
3/21/2016	12:34 PM	19.09	19.1	19.085	19.085	18325
3/21/2016	12:35 PM	19.08	19.09	19.075	19.09	30124
3/21/2016	12:36 PM	19.06	19.085	19.055	19.085	46241
3/21/2016	12:37 PM	19.045	19.05	19.03	19.05	75821
3/21/2016	12:38 PM	19.05	19.055	19.05	19.05	18940
3/21/2016	12:39 PM	19.05	19.06	19.045	19.05	15943
3/21/2016	12:40 PM	19.045	19.06	19.045	19.06	30301
3/21/2016	12:41 PM	19.09	19.1	19.045	19.045	83575
3/21/2016	12:42 PM	19.11	19.14	19.095	19.095	68957
3/21/2016	12:43 PM	19.1	19.12	19.1	19.11	25342
3/21/2016	12:44 PM	19.09	19.105	19.085	19.1	25996
3/21/2016	12:45 PM	19.105	19.11	19.085	19.085	37898
3/21/2016	12:46 PM	19.08	19.1	19.08	19.1	30172
3/21/2016	12:47 PM	19.08	19.09	19.08	19.08	17041
3/21/2016	12:48 PM	19.085	19.09	19.08	19.09	14398
3/21/2016	12:49 PM	19.09	19.1	19.08	19.08	14429
3/21/2016	12:50 PM	19.075	19.1	19.075	19.095	17446
3/21/2016	12:51 PM	19.085	19.09	19.07	19.08	6399
3/21/2016	12:52 PM	19.06	19.085	19.06	19.085	12200
3/21/2016	12:53 PM	19.089	19.089	19.06	19.07	17984
3/21/2016	12:54 PM	19.095	19.1	19.085	19.085	27928
3/21/2016	12:55 PM	19.095	19.105	19.09	19.099	7219
3/21/2016	12:56 PM	19.05	19.09	19.05	19.09	18152
3/21/2016	12:57 PM	19.06	19.07	19.06	19.06	15278
3/21/2016	12:58 PM	19.05	19.06	19.03	19.06	37727
3/21/2016	12:59 PM	19.05	19.05	19.045	19.045	8880
3/21/2016	1:00 PM	19.05	19.055	19.04	19.055	9896
3/21/2016	1:01 PM	19.035	19.05	19.035	19.04	14702
3/21/2016	1:02 PM	19.04	19.05	19.04	19.04	20713
3/21/2016	1:03 PM	19.015	19.04	19.01	19.04	21102
3/21/2016	1:04 PM	19.03	19.03	19.015	19.015	39004
3/21/2016	1:05 PM	19.02	19.025	19.01	19.02	20059
3/21/2016	1:06 PM	19.025	19.04	19.015	19.015	14006
3/21/2016	1:07 PM	19.05	19.05	19.015	19.02	18420
3/21/2016	1:08 PM	19.08	19.09	19.05	19.05	35499
3/21/2016	1:09 PM	19.06	19.08	19.045	19.08	23508
3/21/2016	1:10 PM	19.06	19.06	19.05	19.06	56070
3/21/2016	1:11 PM	19.08	19.08	19.045	19.06	15299
3/21/2016	1:12 PM	19.045	19.08	19.045	19.08	16158
3/21/2016	1:13 PM	19.04	19.05	19.035	19.05	20007
3/21/2016	1:14 PM	19.045	19.06	19.045	19.05	2004
3/21/2016	1:15 PM	19.05	19.06	19.05	19.05	7865
3/21/2016	1:16 PM	19.06	19.06	19.04	19.045	31009
3/21/2016	1:17 PM	19.04	19.065	19.04	19.065	13638
3/21/2016	1:18 PM	19.045	19.05	19.03	19.035	17886
3/21/2016	1:19 PM	19.005	19.04	19.005	19.04	33037
3/21/2016	1:20 PM	19	19.005	19	19.001	38086
3/21/2016	1:21 PM	19.03	19.03	19	19	37221
3/21/2016	1:22 PM	19.01	19.03	19.005	19.03	18600
3/21/2016	1:23 PM	19.01	19.01	19	19.01	9528
3/21/2016	1:24 PM	19	19.009	19	19	36453
3/21/2016	1:25 PM	18.98	19	18.98	19	42851
3/21/2016	1:26 PM	18.99	18.99	18.975	18.985	32555
3/21/2016	1:27 PM	18.95	18.99	18.94	18.985	47937
3/21/2016	1:28 PM	18.955	18.96	18.94	18.955	49774
3/21/2016	1:29 PM	18.955	18.96	18.945	18.955	13739
3/21/2016	1:30 PM	18.93	18.95	18.92	18.95	50458
3/21/2016	1:31 PM	18.94	18.95	18.92	18.925	55600
3/21/2016	1:32 PM	18.95	18.96	18.935	18.935	10521
3/21/2016	1:33 PM	18.96	18.96	18.945	18.945	18980
3/21/2016	1:34 PM	18.945	18.96	18.945	18.96	19146
3/21/2016	1:35 PM	18.94	18.955	18.94	18.945	7855
3/21/2016	1:36 PM	18.945	18.95	18.945	18.945	6925
3/21/2016	1:37 PM	18.95	18.96	18.935	18.945	30835
3/21/2016	1:38 PM	18.9	18.945	18.9	18.945	72298
3/21/2016	1:39 PM	18.89	18.9	18.89	18.9	21358
3/21/2016	1:40 PM	18.89	18.89	18.88	18.89	41091
3/21/2016	1:41 PM	18.89	18.905	18.885	18.89	39516
3/21/2016	1:42 PM	18.9	18.905	18.88	18.89	15739
3/21/2016	1:43 PM	18.899	18.9	18.89	18.9	9608
3/21/2016	1:44 PM	18.9	18.9	18.885	18.895	31527
3/21/2016	1:45 PM	18.885	18.9	18.885	18.9	15148
3/21/2016	1:46 PM	18.885	18.89	18.88	18.885	20287
3/21/2016	1:47 PM	18.895	18.905	18.885	18.885	18010
3/21/2016	1:48 PM	18.895	18.9	18.885	18.895	7512
3/21/2016	1:49 PM	18.93	18.94	18.895	18.895	31858
3/21/2016	1:50 PM	18.89	18.93	18.89	18.93	37856
3/21/2016	1:51 PM	18.9	18.91	18.9	18.9	22157
3/21/2016	1:52 PM	18.905	18.92	18.9	18.9	26760
3/21/2016	1:53 PM	18.895	18.905	18.89	18.9	14524
3/21/2016	1:54 PM	18.895	18.9	18.875	18.89	18872
3/21/2016	1:55 PM	18.89	18.9	18.89	18.895	11980
3/21/2016	1:56 PM	18.89	18.9	18.89	18.89	25577
3/21/2016	1:57 PM	18.89	18.89	18.88	18.89	4600
3/21/2016	1:58 PM	18.885	18.9	18.885	18.895	4340
3/21/2016	1:59 PM	18.855	18.885	18.855	18.885	19340
3/21/2016	2:00 PM	18.85	18.86	18.85	18.855	28994
3/21/2016	2:01 PM	18.85	18.86	18.85	18.85	14643
3/21/2016	2:02 PM	18.85	18.86	18.85	18.85	191124
3/21/2016	2:03 PM	18.855	18.86	18.84	18.85	248435
3/21/2016	2:04 PM	18.86	18.86	18.85	18.85	7526
3/21/2016	2:05 PM	18.9	18.9	18.865	18.865	49125
3/21/2016	2:06 PM	18.905	18.915	18.895	18.895	14527
3/21/2016	2:07 PM	18.91	18.915	18.905	18.91	11994
3/21/2016	2:08 PM	18.95	18.95	18.92	18.92	22164
3/21/2016	2:09 PM	18.96	18.96	18.93	18.955	15630
3/21/2016	2:10 PM	18.95	18.955	18.935	18.955	34709
3/21/2016	2:11 PM	18.91	18.945	18.91	18.945	21636
3/21/2016	2:12 PM	18.905	18.915	18.89	18.91	19694
3/21/2016	2:13 PM	18.87	18.905	18.86	18.9	20859
3/21/2016	2:14 PM	18.895	18.895	18.87	18.875	3449
3/21/2016	2:15 PM	18.9	18.905	18.89	18.895	18172
3/21/2016	2:16 PM	18.83	18.9	18.82	18.9	103796
3/21/2016	2:17 PM	18.83	18.85	18.83	18.83	25676
3/21/2016	2:18 PM	18.825	18.83	18.815	18.825	6163
3/21/2016	2:19 PM	18.835	18.845	18.82	18.825	19776
3/21/2016	2:20 PM	18.85	18.855	18.83	18.83	17945
3/21/2016	2:21 PM	18.84	18.855	18.835	18.84	17275
3/21/2016	2:22 PM	18.85	18.855	18.84	18.845	8732
3/21/2016	2:23 PM	18.855	18.86	18.845	18.85	10584
3/21/2016	2:24 PM	18.825	18.855	18.82	18.855	20094
3/21/2016	2:25 PM	18.83	18.83	18.815	18.825	13692
3/21/2016	2:26 PM	18.85	18.85	18.83	18.835	5956
3/21/2016	2:27 PM	18.86	18.88	18.845	18.845	47454
3/21/2016	2:28 PM	18.845	18.865	18.84	18.86	19709
3/21/2016	2:29 PM	18.829	18.85	18.82	18.85	27745
3/21/2016	2:30 PM	18.825	18.845	18.82	18.835	10919
3/21/2016	2:31 PM	18.81	18.83	18.81	18.825	23366
3/21/2016	2:32 PM	18.81	18.83	18.8	18.81	29280
3/21/2016	2:33 PM	18.8	18.81	18.8	18.81	11486
3/21/2016	2:34 PM	18.795	18.805	18.79	18.805	56905
3/21/2016	2:35 PM	18.795	18.805	18.795	18.8	9845
3/21/2016	2:36 PM	18.78	18.795	18.78	18.795	17560
3/21/2016	2:37 PM	18.835	18.845	18.78	18.78	37736
3/21/2016	2:38 PM	18.82	18.84	18.82	18.835	11454
3/21/2016	2:39 PM	18.795	18.82	18.795	18.82	37161
3/21/2016	2:40 PM	18.77	18.795	18.77	18.795	11288
3/21/2016	2:41 PM	18.78	18.785	18.765	18.765	8500
3/21/2016	2:42 PM	18.78	18.785	18.775	18.775	4967
3/21/2016	2:43 PM	18.775	18.785	18.775	18.785	5991
3/21/2016	2:44 PM	18.8	18.8	18.76	18.775	27098
3/21/2016	2:45 PM	18.775	18.8	18.77	18.79	32659
3/21/2016	2:46 PM	18.76	18.775	18.75	18.775	25833
3/21/2016	2:47 PM	18.79	18.8	18.76	18.765	17404
3/21/2016	2:48 PM	18.81	18.815	18.79	18.795	53016
3/21/2016	2:49 PM	18.805	18.815	18.8	18.81	6559
3/21/2016	2:50 PM	18.81	18.81	18.805	18.805	5702
3/21/2016	2:51 PM	18.8	18.8	18.795	18.8	11027
3/21/2016	2:52 PM	18.81	18.81	18.79	18.79	17880
3/21/2016	2:53 PM	18.81	18.815	18.81	18.81	5700
3/21/2016	2:54 PM	18.8	18.8	18.795	18.8	7841
3/21/2016	2:55 PM	18.795	18.8	18.795	18.795	8319
3/21/2016	2:56 PM	18.81	18.81	18.795	18.795	4080
3/21/2016	2:57 PM	18.81	18.81	18.795	18.8	9107
3/21/2016	2:58 PM	18.8	18.805	18.8	18.805	300
3/21/2016	2:59 PM	18.785	18.8	18.785	18.8	13973
3/21/2016	3:00 PM	18.79	18.795	18.79	18.79	47965
3/21/2016	3:01 PM	18.81	18.815	18.79	18.79	35430
3/21/2016	3:02 PM	18.805	18.815	18.8	18.81	7078
3/21/2016	3:03 PM	18.82	18.825	18.81	18.81	15844
3/21/2016	3:04 PM	18.8	18.825	18.8	18.815	14299
3/21/2016	3:05 PM	18.815	18.815	18.795	18.795	3400
3/21/2016	3:06 PM	18.815	18.82	18.805	18.81	12339
3/21/2016	3:07 PM	18.815	18.82	18.805	18.81	15941
3/21/2016	3:08 PM	18.81	18.85	18.81	18.82	66253
3/21/2016	3:09 PM	18.8	18.8	18.79	18.8	17683
3/21/2016	3:10 PM	18.79	18.8	18.79	18.8	1200
3/21/2016	3:11 PM	18.8	18.8	18.79	18.79	6622
3/21/2016	3:12 PM	18.8	18.805	18.8	18.8	2900
3/21/2016	3:13 PM	18.805	18.805	18.795	18.8	8761
3/21/2016	3:14 PM	18.795	18.805	18.785	18.805	17236
3/21/2016	3:15 PM	18.78	18.795	18.78	18.795	5144
3/21/2016	3:16 PM	18.79	18.8	18.78	18.78	39875
3/21/2016	3:17 PM	18.8	18.8	18.785	18.79	14979
3/21/2016	3:18 PM	18.8	18.815	18.8	18.81	36963
3/21/2016	3:19 PM	18.805	18.81	18.8	18.8	4654
3/21/2016	3:20 PM	18.8	18.81	18.8	18.81	16425
3/21/2016	3:21 PM	18.8	18.809	18.8	18.805	2236
3/21/2016	3:22 PM	18.81	18.815	18.8	18.8	3377
3/21/2016	3:23 PM	18.795	18.81	18.785	18.81	65778
3/21/2016	3:24 PM	18.795	18.8	18.795	18.8	3600
3/21/2016	3:25 PM	18.795	18.795	18.79	18.795	3000
3/21/2016	3:26 PM	18.8	18.805	18.795	18.795	31450
3/21/2016	3:27 PM	18.8	18.8	18.795	18.795	9200
3/21/2016	3:28 PM	18.755	18.795	18.755	18.795	28901
3/21/2016	3:29 PM	18.73	18.755	18.725	18.755	89846
3/21/2016	3:30 PM	18.745	18.75	18.74	18.74	68333
3/21/2016	3:31 PM	18.845	18.845	18.75	18.75	100173
3/21/2016	3:32 PM	18.84	18.845	18.825	18.845	26434
3/21/2016	3:33 PM	18.845	18.85	18.83	18.83	27624
3/21/2016	3:34 PM	18.86	18.86	18.835	18.845	31779
3/21/2016	3:35 PM	18.855	18.865	18.85	18.86	37955
3/21/2016	3:36 PM	18.87	18.875	18.86	18.86	31422
3/21/2016	3:37 PM	18.865	18.875	18.85	18.865	40708
3/21/2016	3:38 PM	18.855	18.87	18.845	18.865	17043
3/21/2016	3:39 PM	18.865	18.865	18.855	18.855	11347
3/21/2016	3:40 PM	18.86	18.87	18.86	18.865	4900
3/21/2016	3:41 PM	18.87	18.875	18.86	18.86	13873
3/21/2016	3:42 PM	18.85	18.86	18.84	18.86	36875
3/21/2016	3:43 PM	18.8	18.84	18.8	18.84	85134
3/21/2016	3:44 PM	18.81	18.815	18.79	18.79	59368
3/21/2016	3:45 PM	18.84	18.845	18.805	18.81	29948
3/21/2016	3:46 PM	18.84	18.855	18.84	18.84	23797
3/21/2016	3:47 PM	18.84	18.845	18.83	18.835	8256
3/21/2016	3:48 PM	18.84	18.85	18.83	18.84	10805
3/21/2016	3:49 PM	18.835	18.845	18.825	18.845	15434
3/21/2016	3:50 PM	18.84	18.845	18.84	18.84	10805
3/21/2016	3:51 PM	18.815	18.845	18.815	18.84	28905
3/21/2016	3:52 PM	18.81	18.825	18.8	18.82	17966
3/21/2016	3:53 PM	18.83	18.83	18.81	18.81	39549
3/21/2016	3:54 PM	18.845	18.855	18.835	18.835	28221
3/21/2016	3:55 PM	18.85	18.855	18.84	18.845	21379
3/21/2016	3:56 PM	18.85	18.855	18.845	18.855	31973
3/21/2016	3:57 PM	18.845	18.86	18.845	18.855	41933
3/21/2016	3:58 PM	18.8	18.85	18.8	18.845	41612
3/21/2016	3:59 PM	18.79	18.805	18.78	18.8	54076
3/21/2016	4:00 PM	18.8	18.805	18.77	18.795	314704
3/22/2016	9:31 AM	19.05	19.05	19	19.04	80750
3/22/2016	9:32 AM	19.03	19.07	19.01	19.05	83966
3/22/2016	9:33 AM	18.95	19.03	18.95	19.03	90853
3/22/2016	9:34 AM	18.93	18.97	18.92	18.96	58666
3/22/2016	9:35 AM	18.94	18.94	18.91	18.93	38590
3/22/2016	9:36 AM	18.92	18.93	18.88	18.93	67345
3/22/2016	9:37 AM	18.939	18.94	18.89	18.92	51477
3/22/2016	9:38 AM	18.92	18.94	18.91	18.93	55983
3/22/2016	9:39 AM	18.95	18.96	18.93	18.93	44376
3/22/2016	9:40 AM	18.99	18.99	18.95	18.95	35370
3/22/2016	9:41 AM	18.98	18.99	18.94	18.98	71588
3/22/2016	9:42 AM	19.02	19.03	18.96	18.99	89320
3/22/2016	9:43 AM	19.015	19.02	18.975	19.02	48358
3/22/2016	9:44 AM	19.01	19.02	18.99	19.02	30976
3/22/2016	9:45 AM	18.935	19.01	18.93	19.01	45769
3/22/2016	9:46 AM	19	19	18.94	18.94	88468
3/22/2016	9:47 AM	19.03	19.05	18.98	19	113233
3/22/2016	9:48 AM	19.03	19.06	19.03	19.03	71980
3/22/2016	9:49 AM	19.06	19.065	19.03	19.03	36479
3/22/2016	9:50 AM	19.07	19.08	19.05	19.06	67399
3/22/2016	9:51 AM	19.09	19.09	19.06	19.07	73111
3/22/2016	9:52 AM	19.07	19.095	19.06	19.08	82201
3/22/2016	9:53 AM	19.05	19.095	19.05	19.07	48775
3/22/2016	9:54 AM	19.02	19.06	19.01	19.06	119330
3/22/2016	9:55 AM	19	19.03	19	19.03	20094
3/22/2016	9:56 AM	18.98	19	18.96	19	40422
3/22/2016	9:57 AM	18.905	18.995	18.905	18.99	45290
3/22/2016	9:58 AM	18.94	18.94	18.905	18.905	60548
3/22/2016	9:59 AM	18.92	18.94	18.89	18.94	43121
3/22/2016	10:00 AM	18.9	18.925	18.9	18.925	44550
3/22/2016	10:01 AM	18.9	18.91	18.885	18.9	35096
3/22/2016	10:02 AM	18.92	18.93	18.905	18.905	45626
3/22/2016	10:03 AM	18.86	18.93	18.85	18.92	39561
3/22/2016	10:04 AM	18.94	18.955	18.86	18.86	130337
3/22/2016	10:05 AM	18.97	18.98	18.94	18.94	61894
3/22/2016	10:06 AM	18.955	18.97	18.945	18.965	30216
3/22/2016	10:07 AM	18.97	18.97	18.95	18.95	38445
3/22/2016	10:08 AM	18.98	19.01	18.97	18.97	69519
3/22/2016	10:09 AM	18.975	18.995	18.97	18.99	20354
3/22/2016	10:10 AM	19.026	19.035	18.97	18.975	59273
3/22/2016	10:11 AM	18.98	19.03	18.98	19.03	36873
3/22/2016	10:12 AM	18.95	18.98	18.95	18.97	25983
3/22/2016	10:13 AM	18.91	18.94	18.91	18.94	35979
3/22/2016	10:14 AM	18.87	18.93	18.87	18.91	71884
3/22/2016	10:15 AM	18.92	18.93	18.88	18.88	43749
3/22/2016	10:16 AM	18.96	18.975	18.91	18.925	51693
3/22/2016	10:17 AM	18.96	18.97	18.95	18.955	30111
3/22/2016	10:18 AM	18.97	18.985	18.96	18.96	29879
3/22/2016	10:19 AM	18.99	18.99	18.97	18.97	31265
3/22/2016	10:20 AM	18.965	18.985	18.965	18.985	27251
3/22/2016	10:21 AM	18.915	18.96	18.91	18.96	46927
3/22/2016	10:22 AM	18.9	18.915	18.9	18.91	12261
3/22/2016	10:23 AM	18.87	18.89	18.86	18.89	20150
3/22/2016	10:24 AM	18.84	18.885	18.83	18.87	71391
3/22/2016	10:25 AM	18.86	18.86	18.84	18.85	42833
3/22/2016	10:26 AM	18.85	18.87	18.85	18.86	32517
3/22/2016	10:27 AM	18.81	18.845	18.81	18.845	42054
3/22/2016	10:28 AM	18.845	18.855	18.81	18.82	56239
3/22/2016	10:29 AM	18.81	18.85	18.8	18.85	59497
3/22/2016	10:30 AM	18.81	18.815	18.8	18.81	16913
3/22/2016	10:31 AM	18.8	18.82	18.8	18.8	69295
3/22/2016	10:32 AM	18.815	18.815	18.805	18.805	19556
3/22/2016	10:33 AM	18.8	18.82	18.8	18.81	60854
3/22/2016	10:34 AM	18.85	18.85	18.8	18.8	47956
3/22/2016	10:35 AM	18.85	18.86	18.85	18.86	28475
3/22/2016	10:36 AM	18.89	18.905	18.85	18.855	60779
3/22/2016	10:37 AM	18.85	18.89	18.85	18.88	61646
3/22/2016	10:38 AM	18.845	18.855	18.84	18.85	5506
3/22/2016	10:39 AM	18.805	18.84	18.8	18.84	45911
3/22/2016	10:40 AM	18.75	18.81	18.745	18.805	71857
3/22/2016	10:41 AM	18.78	18.78	18.75	18.75	57979
3/22/2016	10:42 AM	18.79	18.8	18.775	18.78	19775
3/22/2016	10:43 AM	18.79	18.795	18.78	18.79	16398
3/22/2016	10:44 AM	18.795	18.8	18.795	18.795	7916
3/22/2016	10:45 AM	18.8	18.805	18.79	18.795	23873
3/22/2016	10:46 AM	18.81	18.81	18.795	18.8	31294
3/22/2016	10:47 AM	18.8	18.81	18.79	18.805	32607
3/22/2016	10:48 AM	18.8	18.82	18.8	18.81	21540
3/22/2016	10:49 AM	18.805	18.805	18.795	18.8	14104
3/22/2016	10:50 AM	18.79	18.81	18.79	18.8	21936
3/22/2016	10:51 AM	18.79	18.8	18.755	18.8	61928
3/22/2016	10:52 AM	18.79	18.8	18.78	18.78	22533
3/22/2016	10:53 AM	18.81	18.81	18.79	18.795	14469
3/22/2016	10:54 AM	18.805	18.82	18.8	18.815	52457
3/22/2016	10:55 AM	18.815	18.815	18.81	18.81	16282
3/22/2016	10:56 AM	18.85	18.865	18.8	18.81	78284
3/22/2016	10:57 AM	18.81	18.845	18.8	18.84	48294
3/22/2016	10:58 AM	18.82	18.82	18.8	18.81	38783
3/22/2016	10:59 AM	18.85	18.85	18.83	18.83	25336
3/22/2016	11:00 AM	18.86	18.86	18.84	18.855	15444
3/22/2016	11:01 AM	18.885	18.89	18.86	18.87	54492
3/22/2016	11:02 AM	18.88	18.885	18.87	18.885	35586
3/22/2016	11:03 AM	18.89	18.9	18.865	18.89	55698
3/22/2016	11:04 AM	18.85	18.89	18.85	18.89	30470
3/22/2016	11:05 AM	18.865	18.88	18.84	18.845	69619
3/22/2016	11:06 AM	18.9	18.9	18.86	18.865	46003
3/22/2016	11:07 AM	18.89	18.9	18.89	18.89	32186
3/22/2016	11:08 AM	18.865	18.89	18.86	18.89	29500
3/22/2016	11:09 AM	18.865	18.87	18.85	18.86	42873
3/22/2016	11:10 AM	18.86	18.875	18.85	18.865	29044
3/22/2016	11:11 AM	18.86	18.865	18.85	18.86	29954
3/22/2016	11:12 AM	18.85	18.86	18.85	18.86	12520
3/22/2016	11:13 AM	18.87	18.87	18.85	18.85	17222
3/22/2016	11:14 AM	18.875	18.875	18.865	18.87	15451
3/22/2016	11:15 AM	18.86	18.88	18.86	18.88	19086
3/22/2016	11:16 AM	18.8	18.86	18.79	18.855	27953
3/22/2016	11:17 AM	18.79	18.8	18.79	18.8	14953
3/22/2016	11:18 AM	18.765	18.8	18.765	18.78	11899
3/22/2016	11:19 AM	18.76	18.76	18.755	18.76	2600
3/22/2016	11:20 AM	18.76	18.76	18.755	18.76	5162
3/22/2016	11:21 AM	18.77	18.775	18.76	18.76	22829
3/22/2016	11:22 AM	18.76	18.765	18.76	18.765	2400
3/22/2016	11:23 AM	18.76	18.77	18.76	18.77	2900
3/22/2016	11:24 AM	18.75	18.76	18.73	18.75	54494
3/22/2016	11:25 AM	18.76	18.77	18.745	18.745	22407
3/22/2016	11:26 AM	18.76	18.77	18.759	18.759	7907
3/22/2016	11:27 AM	18.795	18.8	18.76	18.765	56717
3/22/2016	11:28 AM	18.77	18.79	18.77	18.79	14554
3/22/2016	11:29 AM	18.75	18.77	18.75	18.77	20245
3/22/2016	11:30 AM	18.75	18.76	18.75	18.75	14528
3/22/2016	11:31 AM	18.75	18.755	18.74	18.75	17802
3/22/2016	11:32 AM	18.77	18.77	18.74	18.74	26558
3/22/2016	11:33 AM	18.79	18.81	18.775	18.775	50698
3/22/2016	11:34 AM	18.83	18.835	18.8	18.8	58892
3/22/2016	11:35 AM	18.85	18.85	18.83	18.83	20196
3/22/2016	11:36 AM	18.82	18.85	18.82	18.84	23601
3/22/2016	11:37 AM	18.81	18.83	18.81	18.81	37475
3/22/2016	11:38 AM	18.81	18.81	18.8	18.81	15387
3/22/2016	11:39 AM	18.82	18.82	18.81	18.81	15140
3/22/2016	11:40 AM	18.85	18.85	18.815	18.82	18096
3/22/2016	11:41 AM	18.82	18.85	18.81	18.85	28992
3/22/2016	11:42 AM	18.815	18.83	18.805	18.82	36291
3/22/2016	11:43 AM	18.8	18.82	18.795	18.82	18166
3/22/2016	11:44 AM	18.81	18.81	18.795	18.8	11146
3/22/2016	11:45 AM	18.8	18.81	18.8	18.81	10042
3/22/2016	11:46 AM	18.81	18.82	18.8	18.8	14624
3/22/2016	11:47 AM	18.82	18.825	18.82	18.82	11558
3/22/2016	11:48 AM	18.83	18.835	18.815	18.82	32792
3/22/2016	11:49 AM	18.84	18.84	18.83	18.83	11472
3/22/2016	11:50 AM	18.87	18.87	18.85	18.85	16816
3/22/2016	11:51 AM	18.87	18.88	18.86	18.87	14208
3/22/2016	11:52 AM	18.87	18.87	18.855	18.87	13330
3/22/2016	11:53 AM	18.86	18.88	18.855	18.87	16945
3/22/2016	11:54 AM	18.87	18.87	18.86	18.86	2322
3/22/2016	11:55 AM	18.905	18.905	18.87	18.87	20281
3/22/2016	11:56 AM	18.91	18.915	18.895	18.91	37704
3/22/2016	11:57 AM	18.935	18.94	18.91	18.91	14373
3/22/2016	11:58 AM	18.93	18.93	18.915	18.93	16274
3/22/2016	11:59 AM	18.92	18.93	18.92	18.93	9400
3/22/2016	12:00 PM	18.925	18.93	18.92	18.92	14398
3/22/2016	12:01 PM	18.92	18.92	18.91	18.92	59179
3/22/2016	12:02 PM	18.89	18.92	18.875	18.92	42164
3/22/2016	12:03 PM	18.87	18.89	18.87	18.89	22490
3/22/2016	12:04 PM	18.9	18.9	18.88	18.88	17865
3/22/2016	12:05 PM	18.895	18.91	18.89	18.9	21681
3/22/2016	12:06 PM	18.9	18.9	18.89	18.89	16852
3/22/2016	12:07 PM	18.87	18.89	18.865	18.89	17518
3/22/2016	12:08 PM	18.86	18.88	18.86	18.87	19513
3/22/2016	12:09 PM	18.87	18.87	18.86	18.86	13599
3/22/2016	12:10 PM	18.85	18.89	18.85	18.88	25899
3/22/2016	12:11 PM	18.86	18.86	18.85	18.85	23184
3/22/2016	12:12 PM	18.88	18.88	18.855	18.86	5820
3/22/2016	12:13 PM	18.87	18.89	18.86	18.87	34043
3/22/2016	12:14 PM	18.865	18.88	18.865	18.88	5060
3/22/2016	12:15 PM	18.89	18.89	18.87	18.87	21726
3/22/2016	12:16 PM	18.84	18.89	18.84	18.89	48799
3/22/2016	12:17 PM	18.82	18.84	18.82	18.84	43334
3/22/2016	12:18 PM	18.82	18.83	18.81	18.82	20672
3/22/2016	12:19 PM	18.81	18.82	18.8	18.82	24756
3/22/2016	12:20 PM	18.815	18.82	18.81	18.815	22781
3/22/2016	12:21 PM	18.81	18.82	18.81	18.82	26996
3/22/2016	12:22 PM	18.805	18.81	18.8	18.81	21854
3/22/2016	12:23 PM	18.79	18.8	18.785	18.8	25565
3/22/2016	12:24 PM	18.8	18.81	18.79	18.79	14184
3/22/2016	12:25 PM	18.81	18.82	18.81	18.81	9545
3/22/2016	12:26 PM	18.81	18.82	18.81	18.81	31978
3/22/2016	12:27 PM	18.815	18.82	18.81	18.82	9985
3/22/2016	12:28 PM	18.79	18.82	18.79	18.815	18447
3/22/2016	12:29 PM	18.764	18.8	18.764	18.8	75014
3/22/2016	12:30 PM	18.76	18.77	18.74	18.765	59856
3/22/2016	12:31 PM	18.77	18.77	18.755	18.755	33679
3/22/2016	12:32 PM	18.74	18.76	18.74	18.76	19400
3/22/2016	12:33 PM	18.765	18.765	18.74	18.74	18678
3/22/2016	12:34 PM	18.75	18.77	18.75	18.76	11571
3/22/2016	12:35 PM	18.76	18.76	18.74	18.74	26672
3/22/2016	12:36 PM	18.77	18.77	18.75	18.76	15176
3/22/2016	12:37 PM	18.76	18.78	18.76	18.77	7932
3/22/2016	12:38 PM	18.75	18.75	18.74	18.75	9540
3/22/2016	12:39 PM	18.75	18.755	18.745	18.75	12665
3/22/2016	12:40 PM	18.75	18.75	18.745	18.75	1500
3/22/2016	12:41 PM	18.74	18.745	18.74	18.74	20787
3/22/2016	12:42 PM	18.68	18.75	18.665	18.745	102027
3/22/2016	12:43 PM	18.66	18.69	18.66	18.69	14681
3/22/2016	12:44 PM	18.64	18.66	18.64	18.65	81576
3/22/2016	12:45 PM	18.59	18.63	18.59	18.63	67704
3/22/2016	12:46 PM	18.6	18.6	18.59	18.59	34548
3/22/2016	12:47 PM	18.61	18.63	18.61	18.61	35852
3/22/2016	12:48 PM	18.61	18.62	18.61	18.62	19656
3/22/2016	12:49 PM	18.6	18.6	18.6	18.6	5055
3/22/2016	12:50 PM	18.605	18.605	18.6	18.6	11798
3/22/2016	12:51 PM	18.6	18.6	18.6	18.6	3233
3/22/2016	12:52 PM	18.58	18.6	18.58	18.6	35047
3/22/2016	12:53 PM	18.52	18.58	18.515	18.58	82459
3/22/2016	12:54 PM	18.53	18.535	18.51	18.515	37415
3/22/2016	12:55 PM	18.52	18.535	18.52	18.535	19339
3/22/2016	12:56 PM	18.46	18.52	18.46	18.52	184308
3/22/2016	12:57 PM	18.43	18.47	18.43	18.46	31335
3/22/2016	12:58 PM	18.46	18.46	18.43	18.44	40983
3/22/2016	12:59 PM	18.49	18.49	18.46	18.46	17270
3/22/2016	1:00 PM	18.46	18.495	18.45	18.49	46191
3/22/2016	1:01 PM	18.48	18.48	18.46	18.46	18847
3/22/2016	1:02 PM	18.5	18.5	18.48	18.48	48490
3/22/2016	1:03 PM	18.51	18.52	18.5	18.5	36989
3/22/2016	1:04 PM	18.51	18.51	18.5	18.51	19424
3/22/2016	1:05 PM	18.48	18.51	18.48	18.505	16219
3/22/2016	1:06 PM	18.48	18.48	18.475	18.48	29665
3/22/2016	1:07 PM	18.49	18.49	18.48	18.48	18099
3/22/2016	1:08 PM	18.44	18.48	18.43	18.48	47864
3/22/2016	1:09 PM	18.44	18.44	18.43	18.44	11911
3/22/2016	1:10 PM	18.485	18.49	18.44	18.44	37087
3/22/2016	1:11 PM	18.47	18.485	18.46	18.485	32782
3/22/2016	1:12 PM	18.49	18.51	18.47	18.47	57170
3/22/2016	1:13 PM	18.53	18.54	18.49	18.49	28185
3/22/2016	1:14 PM	18.54	18.54	18.52	18.52	18304
3/22/2016	1:15 PM	18.54	18.54	18.53	18.53	6810
3/22/2016	1:16 PM	18.51	18.535	18.5	18.535	30929
3/22/2016	1:17 PM	18.53	18.535	18.51	18.51	17733
3/22/2016	1:18 PM	18.52	18.535	18.52	18.52	18800
3/22/2016	1:19 PM	18.5	18.52	18.495	18.52	19302
3/22/2016	1:20 PM	18.5	18.505	18.5	18.5	2446
3/22/2016	1:21 PM	18.48	18.5	18.48	18.5	9050
3/22/2016	1:22 PM	18.48	18.485	18.48	18.48	14130
3/22/2016	1:23 PM	18.48	18.48	18.48	18.48	4199
3/22/2016	1:24 PM	18.46	18.475	18.455	18.475	31840
3/22/2016	1:25 PM	18.47	18.475	18.445	18.45	40773
3/22/2016	1:26 PM	18.49	18.49	18.46	18.47	7576
3/22/2016	1:27 PM	18.5	18.505	18.49	18.5	6023
3/22/2016	1:28 PM	18.5	18.5	18.49	18.49	3887
3/22/2016	1:29 PM	18.47	18.49	18.47	18.49	9004
3/22/2016	1:30 PM	18.475	18.475	18.455	18.475	19213
3/22/2016	1:31 PM	18.48	18.485	18.475	18.475	8489
3/22/2016	1:32 PM	18.48	18.485	18.48	18.48	600
3/22/2016	1:33 PM	18.49	18.49	18.48	18.48	9807
3/22/2016	1:34 PM	18.49	18.495	18.485	18.485	10284
3/22/2016	1:35 PM	18.48	18.5	18.48	18.485	5980
3/22/2016	1:36 PM	18.48	18.495	18.48	18.48	10978
3/22/2016	1:37 PM	18.445	18.47	18.44	18.47	35595
3/22/2016	1:38 PM	18.44	18.45	18.44	18.445	8671
3/22/2016	1:39 PM	18.44	18.445	18.44	18.445	1656
3/22/2016	1:40 PM	18.495	18.495	18.435	18.44	61858
3/22/2016	1:41 PM	18.52	18.52	18.485	18.49	24430
3/22/2016	1:42 PM	18.555	18.56	18.52	18.52	41968
3/22/2016	1:43 PM	18.54	18.55	18.53	18.55	12901
3/22/2016	1:44 PM	18.575	18.58	18.54	18.54	36232
3/22/2016	1:45 PM	18.57	18.58	18.57	18.58	13553
3/22/2016	1:46 PM	18.57	18.58	18.57	18.58	8775
3/22/2016	1:47 PM	18.54	18.57	18.54	18.57	5900
3/22/2016	1:48 PM	18.53	18.54	18.52	18.54	3600
3/22/2016	1:49 PM	18.52	18.54	18.52	18.535	7419
3/22/2016	1:50 PM	18.49	18.51	18.49	18.51	14014
3/22/2016	1:51 PM	18.51	18.51	18.49	18.495	10761
3/22/2016	1:52 PM	18.49	18.51	18.49	18.505	11333
3/22/2016	1:53 PM	18.51	18.51	18.495	18.495	3056
3/22/2016	1:54 PM	18.49	18.52	18.49	18.51	68456
3/22/2016	1:55 PM	18.49	18.495	18.49	18.495	3700
3/22/2016	1:56 PM	18.47	18.48	18.47	18.48	11654
3/22/2016	1:57 PM	18.46	18.48	18.46	18.47	12809
3/22/2016	1:58 PM	18.49	18.49	18.455	18.46	12126
3/22/2016	1:59 PM	18.55	18.555	18.49	18.49	31197
3/22/2016	2:00 PM	18.54	18.56	18.535	18.55	10978
3/22/2016	2:01 PM	18.5	18.53	18.5	18.53	5365
3/22/2016	2:02 PM	18.5	18.5	18.49	18.5	3746
3/22/2016	2:03 PM	18.49	18.5	18.48	18.49	9896
3/22/2016	2:04 PM	18.485	18.49	18.48	18.49	6200
3/22/2016	2:05 PM	18.48	18.49	18.48	18.48	4265
3/22/2016	2:06 PM	18.46	18.475	18.46	18.475	11622
3/22/2016	2:07 PM	18.48	18.48	18.46	18.46	12191
3/22/2016	2:08 PM	18.48	18.485	18.47	18.47	9296
3/22/2016	2:09 PM	18.48	18.495	18.48	18.48	15392
3/22/2016	2:10 PM	18.505	18.51	18.48	18.48	18936
3/22/2016	2:11 PM	18.49	18.5	18.49	18.5	7989
3/22/2016	2:12 PM	18.48	18.49	18.475	18.49	8315
3/22/2016	2:13 PM	18.5	18.52	18.48	18.48	24477
3/22/2016	2:14 PM	18.49	18.5	18.49	18.5	13112
3/22/2016	2:15 PM	18.47	18.49	18.47	18.49	7302
3/22/2016	2:16 PM	18.46	18.48	18.46	18.48	13938
3/22/2016	2:17 PM	18.56	18.565	18.455	18.455	59047
3/22/2016	2:18 PM	18.51	18.56	18.505	18.56	14000
3/22/2016	2:19 PM	18.55	18.55	18.51	18.51	15986
3/22/2016	2:20 PM	18.5	18.545	18.5	18.545	30399
3/22/2016	2:21 PM	18.5	18.5	18.49	18.5	18395
3/22/2016	2:22 PM	18.495	18.5	18.495	18.5	5420
3/22/2016	2:23 PM	18.51	18.515	18.5	18.5	12998
3/22/2016	2:24 PM	18.52	18.54	18.52	18.52	7100
3/22/2016	2:25 PM	18.5	18.52	18.5	18.52	12135
3/22/2016	2:26 PM	18.47	18.495	18.46	18.49	21942
3/22/2016	2:27 PM	18.455	18.465	18.44	18.465	26666
3/22/2016	2:28 PM	18.45	18.45	18.425	18.45	20442
3/22/2016	2:29 PM	18.45	18.46	18.44	18.44	16164
3/22/2016	2:30 PM	18.47	18.475	18.45	18.45	13280
3/22/2016	2:31 PM	18.46	18.47	18.44	18.465	11546
3/22/2016	2:32 PM	18.43	18.45	18.425	18.45	11667
3/22/2016	2:33 PM	18.43	18.44	18.43	18.44	6535
3/22/2016	2:34 PM	18.43	18.43	18.41	18.42	24853
3/22/2016	2:35 PM	18.43	18.43	18.42	18.43	25699
3/22/2016	2:36 PM	18.435	18.435	18.42	18.43	10000
3/22/2016	2:37 PM	18.44	18.45	18.43	18.44	18512
3/22/2016	2:38 PM	18.43	18.44	18.43	18.435	8861
3/22/2016	2:39 PM	18.43	18.43	18.42	18.43	25738
3/22/2016	2:40 PM	18.43	18.44	18.43	18.44	9913
3/22/2016	2:41 PM	18.43	18.435	18.42	18.43	15229
3/22/2016	2:42 PM	18.43	18.43	18.42	18.43	12026
3/22/2016	2:43 PM	18.44	18.45	18.43	18.43	11681
3/22/2016	2:44 PM	18.44	18.455	18.425	18.43	81163
3/22/2016	2:45 PM	18.435	18.44	18.43	18.44	4084
3/22/2016	2:46 PM	18.41	18.44	18.405	18.44	25338
3/22/2016	2:47 PM	18.435	18.435	18.4	18.405	29557
3/22/2016	2:48 PM	18.42	18.43	18.415	18.43	14674
3/22/2016	2:49 PM	18.42	18.425	18.42	18.42	6135
3/22/2016	2:50 PM	18.41	18.42	18.41	18.415	17861
3/22/2016	2:51 PM	18.41	18.41	18.4	18.41	31242
3/22/2016	2:52 PM	18.455	18.47	18.42	18.42	23974
3/22/2016	2:53 PM	18.43	18.46	18.43	18.46	23840
3/22/2016	2:54 PM	18.46	18.47	18.43	18.43	13579
3/22/2016	2:55 PM	18.455	18.47	18.45	18.46	22445
3/22/2016	2:56 PM	18.45	18.46	18.45	18.46	30966
3/22/2016	2:57 PM	18.465	18.465	18.44	18.45	4168
3/22/2016	2:58 PM	18.5	18.51	18.465	18.47	49349
3/22/2016	2:59 PM	18.53	18.53	18.49	18.49	25660
3/22/2016	3:00 PM	18.57	18.57	18.54	18.54	37380
3/22/2016	3:01 PM	18.55	18.585	18.54	18.58	39875
3/22/2016	3:02 PM	18.56	18.575	18.55	18.55	47117
3/22/2016	3:03 PM	18.54	18.57	18.54	18.56	22368
3/22/2016	3:04 PM	18.56	18.56	18.53	18.545	12564
3/22/2016	3:05 PM	18.6	18.6	18.57	18.57	28204
3/22/2016	3:06 PM	18.61	18.61	18.59	18.6	35062
3/22/2016	3:07 PM	18.63	18.65	18.61	18.61	48549
3/22/2016	3:08 PM	18.62	18.64	18.61	18.625	13581
3/22/2016	3:09 PM	18.64	18.645	18.63	18.63	18718
3/22/2016	3:10 PM	18.63	18.67	18.63	18.64	21734
3/22/2016	3:11 PM	18.68	18.68	18.63	18.63	12865
3/22/2016	3:12 PM	18.65	18.67	18.65	18.67	22480
3/22/2016	3:13 PM	18.6	18.65	18.6	18.65	32284
3/22/2016	3:14 PM	18.6	18.6	18.57	18.6	48221
3/22/2016	3:15 PM	18.63	18.64	18.6	18.6	13101
3/22/2016	3:16 PM	18.695	18.7	18.63	18.64	96430
3/22/2016	3:17 PM	18.71	18.75	18.69	18.7	67795
3/22/2016	3:18 PM	18.71	18.71	18.71	18.71	12307
3/22/2016	3:19 PM	18.75	18.75	18.72	18.72	100576
3/22/2016	3:20 PM	18.71	18.75	18.71	18.74	18353
3/22/2016	3:21 PM	18.67	18.71	18.67	18.7	42467
3/22/2016	3:22 PM	18.66	18.68	18.66	18.67	27599
3/22/2016	3:23 PM	18.65	18.67	18.65	18.67	22319
3/22/2016	3:24 PM	18.65	18.65	18.62	18.64	62432
3/22/2016	3:25 PM	18.65	18.66	18.63	18.64	42179
3/22/2016	3:26 PM	18.64	18.64	18.635	18.64	4765
3/22/2016	3:27 PM	18.66	18.66	18.65	18.65	9032
3/22/2016	3:28 PM	18.62	18.67	18.62	18.66	27047
3/22/2016	3:29 PM	18.63	18.635	18.6	18.61	20400
3/22/2016	3:30 PM	18.63	18.65	18.63	18.63	15624
3/22/2016	3:31 PM	18.61	18.63	18.601	18.63	35385
3/22/2016	3:32 PM	18.63	18.63	18.59	18.6	30272
3/22/2016	3:33 PM	18.65	18.66	18.63	18.63	22893
3/22/2016	3:34 PM	18.66	18.66	18.64	18.66	14697
3/22/2016	3:35 PM	18.68	18.685	18.65	18.65	25297
3/22/2016	3:36 PM	18.69	18.69	18.66	18.67	16327
3/22/2016	3:37 PM	18.65	18.68	18.65	18.68	52818
3/22/2016	3:38 PM	18.62	18.64	18.601	18.64	28450
3/22/2016	3:39 PM	18.58	18.62	18.58	18.62	71262
3/22/2016	3:40 PM	18.63	18.63	18.57	18.585	66315
3/22/2016	3:41 PM	18.61	18.64	18.59	18.64	81417
3/22/2016	3:42 PM	18.61	18.61	18.59	18.61	88021
3/22/2016	3:43 PM	18.62	18.64	18.61	18.61	12346
3/22/2016	3:44 PM	18.57	18.62	18.57	18.62	21461
3/22/2016	3:45 PM	18.61	18.61	18.57	18.57	16535
3/22/2016	3:46 PM	18.57	18.615	18.56	18.615	14320
3/22/2016	3:47 PM	18.59	18.6	18.58	18.58	10729
3/22/2016	3:48 PM	18.6	18.6	18.59	18.59	6712
3/22/2016	3:49 PM	18.605	18.61	18.6	18.6	19199
3/22/2016	3:50 PM	18.61	18.625	18.6	18.61	28244
3/22/2016	3:51 PM	18.57	18.61	18.57	18.61	49985
3/22/2016	3:52 PM	18.585	18.585	18.555	18.57	19172
3/22/2016	3:53 PM	18.615	18.615	18.58	18.58	33928
3/22/2016	3:54 PM	18.64	18.645	18.61	18.62	42693
3/22/2016	3:55 PM	18.63	18.655	18.625	18.645	35570
3/22/2016	3:56 PM	18.59	18.64	18.59	18.64	27715
3/22/2016	3:57 PM	18.585	18.6	18.58	18.59	29194
3/22/2016	3:58 PM	18.58	18.595	18.565	18.59	30569
3/22/2016	3:59 PM	18.56	18.575	18.56	18.575	46242
3/22/2016	4:00 PM	18.54	18.55	18.52	18.55	171431
3/23/2016	9:31 AM	18.78	18.78	18.71	18.72	102435
3/23/2016	9:32 AM	18.76	18.78	18.74	18.78	88708
3/23/2016	9:33 AM	18.78	18.785	18.75	18.76	53317
3/23/2016	9:34 AM	18.77	18.8	18.77	18.785	56792
3/23/2016	9:35 AM	18.75	18.78	18.74	18.78	66457
3/23/2016	9:36 AM	18.75	18.77	18.74	18.75	81672
3/23/2016	9:37 AM	18.72	18.75	18.71	18.75	78026
3/23/2016	9:38 AM	18.765	18.765	18.73	18.74	48682
3/23/2016	9:39 AM	18.82	18.83	18.77	18.77	72110
3/23/2016	9:40 AM	18.835	18.845	18.77	18.82	90166
3/23/2016	9:41 AM	18.91	18.93	18.85	18.85	145203
3/23/2016	9:42 AM	18.93	18.94	18.895	18.91	43527
3/23/2016	9:43 AM	18.95	18.975	18.915	18.93	95747
3/23/2016	9:44 AM	18.93	18.96	18.92	18.95	57964
3/23/2016	9:45 AM	18.95	18.975	18.92	18.92	80672
3/23/2016	9:46 AM	18.94	18.96	18.93	18.95	35602
3/23/2016	9:47 AM	18.905	18.93	18.9	18.93	61137
3/23/2016	9:48 AM	18.9	18.92	18.885	18.905	68709
3/23/2016	9:49 AM	18.93	18.945	18.9	18.9	40321
3/23/2016	9:50 AM	19.02	19.03	18.935	18.935	132212
3/23/2016	9:51 AM	19.01	19.04	19.01	19.025	100865
3/23/2016	9:52 AM	19.06	19.06	19.01	19.01	50366
3/23/2016	9:53 AM	19	19.065	18.995	19.055	115872
3/23/2016	9:54 AM	19.02	19.03	19	19.005	80192
3/23/2016	9:55 AM	19.01	19.025	19.01	19.02	28274
3/23/2016	9:56 AM	19.045	19.05	19.01	19.015	69623
3/23/2016	9:57 AM	19	19.06	19	19.045	81131
3/23/2016	9:58 AM	19.015	19.03	18.97	19.005	38367
3/23/2016	9:59 AM	18.98	19.02	18.96	19.015	34001
3/23/2016	10:00 AM	18.98	18.99	18.97	18.98	51631
3/23/2016	10:01 AM	19.01	19.02	18.96	18.99	46762
3/23/2016	10:02 AM	19	19.04	18.98	19.015	44970
3/23/2016	10:03 AM	18.965	19.015	18.96	19	27708
3/23/2016	10:04 AM	18.965	18.98	18.95	18.97	43321
3/23/2016	10:05 AM	19.01	19.015	18.97	18.97	36202
3/23/2016	10:06 AM	19.02	19.04	18.995	19.015	55874
3/23/2016	10:07 AM	19.045	19.06	19.03	19.03	42700
3/23/2016	10:08 AM	19.02	19.05	19.02	19.05	16216
3/23/2016	10:09 AM	19.055	19.06	19.02	19.02	39469
3/23/2016	10:10 AM	18.99	19.05	18.98	19.05	65070
3/23/2016	10:11 AM	18.94	18.99	18.94	18.99	48592
3/23/2016	10:12 AM	18.92	18.97	18.92	18.94	45762
3/23/2016	10:13 AM	18.9	18.93	18.9	18.92	54367
3/23/2016	10:14 AM	18.88	18.9	18.85	18.9	65949
3/23/2016	10:15 AM	18.91	18.92	18.88	18.88	40365
3/23/2016	10:16 AM	18.915	18.93	18.9	18.905	29012
3/23/2016	10:17 AM	18.95	18.955	18.91	18.915	44657
3/23/2016	10:18 AM	18.945	18.95	18.93	18.95	77880
3/23/2016	10:19 AM	18.95	18.95	18.92	18.945	12185
3/23/2016	10:20 AM	18.96	18.965	18.94	18.945	31894
3/23/2016	10:21 AM	18.865	18.95	18.86	18.95	86875
3/23/2016	10:22 AM	18.895	18.905	18.865	18.865	28307
3/23/2016	10:23 AM	18.905	18.92	18.9	18.9	17999
3/23/2016	10:24 AM	18.905	18.915	18.89	18.905	32126
3/23/2016	10:25 AM	18.88	18.905	18.865	18.905	34690
3/23/2016	10:26 AM	18.87	18.88	18.84	18.88	18965
3/23/2016	10:27 AM	18.89	18.905	18.87	18.87	23628
3/23/2016	10:28 AM	18.925	18.925	18.895	18.9	19635
3/23/2016	10:29 AM	18.93	18.93	18.91	18.925	7169
3/23/2016	10:30 AM	18.93	18.94	18.915	18.925	24375
3/23/2016	10:31 AM	18.945	18.97	18.92	18.935	100062
3/23/2016	10:32 AM	18.84	18.955	18.795	18.945	121374
3/23/2016	10:33 AM	18.88	18.89	18.845	18.845	87930
3/23/2016	10:34 AM	18.925	18.945	18.865	18.87	52773
3/23/2016	10:35 AM	18.94	18.96	18.92	18.93	50294
3/23/2016	10:36 AM	18.99	18.99	18.935	18.945	57140
3/23/2016	10:37 AM	18.98	18.995	18.965	18.985	83666
3/23/2016	10:38 AM	18.945	18.99	18.93	18.985	54360
3/23/2016	10:39 AM	18.95	18.965	18.935	18.945	26521
3/23/2016	10:40 AM	18.97	18.99	18.945	18.945	29895
3/23/2016	10:41 AM	19.03	19.03	18.97	18.975	24231
3/23/2016	10:42 AM	19.04	19.04	19.02	19.025	32865
3/23/2016	10:43 AM	19.01	19.05	19	19.04	50492
3/23/2016	10:44 AM	18.94	19.035	18.94	19.015	49968
3/23/2016	10:45 AM	18.98	18.985	18.93	18.94	87032
3/23/2016	10:46 AM	18.965	18.99	18.965	18.98	34428
3/23/2016	10:47 AM	18.915	18.965	18.91	18.96	42580
3/23/2016	10:48 AM	18.895	18.915	18.87	18.915	38988
3/23/2016	10:49 AM	18.9	18.925	18.9	18.9	22617
3/23/2016	10:50 AM	18.88	18.915	18.875	18.9	42533
3/23/2016	10:51 AM	18.93	18.93	18.88	18.88	18286
3/23/2016	10:52 AM	18.935	18.935	18.91	18.93	20445
3/23/2016	10:53 AM	18.925	18.96	18.925	18.935	25396
3/23/2016	10:54 AM	18.97	18.975	18.925	18.925	24530
3/23/2016	10:55 AM	18.94	18.975	18.94	18.965	54060
3/23/2016	10:56 AM	18.925	18.95	18.925	18.945	46988
3/23/2016	10:57 AM	18.96	18.965	18.92	18.92	22506
3/23/2016	10:58 AM	18.99	18.99	18.95	18.96	15648
3/23/2016	10:59 AM	18.965	18.995	18.96	18.99	22107
3/23/2016	11:00 AM	18.97	18.97	18.93	18.965	30619
3/23/2016	11:01 AM	19.02	19.02	18.98	18.98	26057
3/23/2016	11:02 AM	19.025	19.035	19.005	19.015	105655
3/23/2016	11:03 AM	19.03	19.04	19.015	19.025	47732
3/23/2016	11:04 AM	18.97	19.04	18.97	19.04	28096
3/23/2016	11:05 AM	19.01	19.025	18.975	18.98	39915
3/23/2016	11:06 AM	18.98	19.025	18.98	19.01	35386
3/23/2016	11:07 AM	18.97	19.005	18.97	18.98	17677
3/23/2016	11:08 AM	18.96	18.985	18.955	18.97	38842
3/23/2016	11:09 AM	18.91	18.955	18.905	18.955	39069
3/23/2016	11:10 AM	18.9	18.91	18.885	18.9	21201
3/23/2016	11:11 AM	18.915	18.94	18.88	18.895	33808
3/23/2016	11:12 AM	18.91	18.94	18.9	18.92	50499
3/23/2016	11:13 AM	18.895	18.925	18.895	18.91	23780
3/23/2016	11:14 AM	18.95	18.95	18.895	18.895	31541
3/23/2016	11:15 AM	18.96	18.96	18.92	18.94	26956
3/23/2016	11:16 AM	18.96	18.965	18.955	18.965	5278
3/23/2016	11:17 AM	18.95	18.965	18.925	18.955	29350
3/23/2016	11:18 AM	18.98	18.98	18.95	18.95	15404
3/23/2016	11:19 AM	18.99	19	18.975	18.985	25876
3/23/2016	11:20 AM	19.035	19.04	18.985	18.985	25989
3/23/2016	11:21 AM	19.03	19.04	19	19.04	46889
3/23/2016	11:22 AM	19.01	19.04	19.01	19.02	32815
3/23/2016	11:23 AM	19.01	19.025	18.99	19.02	19608
3/23/2016	11:24 AM	19.01	19.03	19	19.01	20463
3/23/2016	11:25 AM	19.03	19.03	19	19	13037
3/23/2016	11:26 AM	19.01	19.04	19.01	19.04	36516
3/23/2016	11:27 AM	19	19.01	18.99	19.01	41001
3/23/2016	11:28 AM	18.98	18.995	18.97	18.995	13199
3/23/2016	11:29 AM	19.02	19.02	18.97	18.975	24860
3/23/2016	11:30 AM	19.03	19.035	19	19.03	31352
3/23/2016	11:31 AM	19.02	19.045	19.02	19.025	69490
3/23/2016	11:32 AM	19.09	19.1	19.03	19.03	179379
3/23/2016	11:33 AM	19.09	19.1	19.08	19.09	56923
3/23/2016	11:34 AM	19.09	19.13	19.08	19.095	59426
3/23/2016	11:35 AM	19.11	19.12	19.09	19.09	49021
3/23/2016	11:36 AM	19.14	19.15	19.11	19.115	52058
3/23/2016	11:37 AM	19.085	19.15	19.07	19.135	59263
3/23/2016	11:38 AM	19.11	19.11	19.085	19.09	21400
3/23/2016	11:39 AM	19.13	19.145	19.11	19.11	27885
3/23/2016	11:40 AM	19.13	19.14	19.13	19.14	21800
3/23/2016	11:41 AM	19.14	19.17	19.14	19.14	50899
3/23/2016	11:42 AM	19.115	19.15	19.11	19.135	20682
3/23/2016	11:43 AM	19.13	19.13	19.09	19.115	36900
3/23/2016	11:44 AM	19.17	19.175	19.13	19.13	29841
3/23/2016	11:45 AM	19.155	19.18	19.155	19.175	19276
3/23/2016	11:46 AM	19.185	19.19	19.16	19.16	60023
3/23/2016	11:47 AM	19.2	19.215	19.175	19.185	50780
3/23/2016	11:48 AM	19.215	19.23	19.19	19.2	41746
3/23/2016	11:49 AM	19.215	19.235	19.21	19.215	31333
3/23/2016	11:50 AM	19.205	19.22	19.19	19.215	23629
3/23/2016	11:51 AM	19.2	19.235	19.2	19.21	30399
3/23/2016	11:52 AM	19.235	19.235	19.2	19.205	33175
3/23/2016	11:53 AM	19.225	19.25	19.225	19.24	40224
3/23/2016	11:54 AM	19.225	19.23	19.22	19.23	3457
3/23/2016	11:55 AM	19.175	19.225	19.165	19.225	49735
3/23/2016	11:56 AM	19.135	19.18	19.135	19.18	13167
3/23/2016	11:57 AM	19.15	19.15	19.12	19.135	58865
3/23/2016	11:58 AM	19.135	19.155	19.135	19.145	26110
3/23/2016	11:59 AM	19.14	19.16	19.135	19.135	24219
3/23/2016	12:00 PM	19.115	19.15	19.115	19.145	33652
3/23/2016	12:01 PM	19.125	19.135	19.11	19.12	27260
3/23/2016	12:02 PM	19.105	19.125	19.1	19.125	27946
3/23/2016	12:03 PM	19.08	19.105	19.08	19.105	21544
3/23/2016	12:04 PM	19.055	19.085	19.05	19.085	44252
3/23/2016	12:05 PM	19.06	19.075	19.055	19.055	15179
3/23/2016	12:06 PM	19.075	19.08	19.055	19.06	25520
3/23/2016	12:07 PM	19.075	19.08	19.06	19.075	9906
3/23/2016	12:08 PM	19.07	19.075	19.055	19.07	10972
3/23/2016	12:09 PM	19.09	19.1	19.075	19.075	27083
3/23/2016	12:10 PM	19.115	19.12	19.095	19.095	12140
3/23/2016	12:11 PM	19.07	19.115	19.065	19.11	27304
3/23/2016	12:12 PM	19.02	19.09	19.01	19.075	49490
3/23/2016	12:13 PM	19.03	19.035	19.015	19.02	25099
3/23/2016	12:14 PM	19.025	19.03	19.015	19.03	8061
3/23/2016	12:15 PM	19.01	19.025	19.01	19.025	13885
3/23/2016	12:16 PM	19.07	19.07	19.01	19.015	32529
3/23/2016	12:17 PM	19.045	19.06	19.035	19.06	29080
3/23/2016	12:18 PM	19.07	19.075	19.04	19.045	15875
3/23/2016	12:19 PM	19.01	19.07	19.01	19.065	43130
3/23/2016	12:20 PM	19.01	19.02	19	19.02	25981
3/23/2016	12:21 PM	18.99	19.01	18.98	19.005	62836
3/23/2016	12:22 PM	18.99	19	18.985	18.99	12067
3/23/2016	12:23 PM	19	19.04	18.995	18.995	18593
3/23/2016	12:24 PM	19.01	19.01	18.985	18.995	24082
3/23/2016	12:25 PM	19.03	19.06	19.015	19.02	57382
3/23/2016	12:26 PM	19.05	19.05	19.015	19.03	21105
3/23/2016	12:27 PM	19.065	19.065	19.04	19.06	14856
3/23/2016	12:28 PM	19.06	19.075	19.06	19.065	21020
3/23/2016	12:29 PM	19.05	19.065	19.045	19.05	12548
3/23/2016	12:30 PM	18.99	19.06	18.98	19.055	34385
3/23/2016	12:31 PM	18.98	19.025	18.98	18.99	21419
3/23/2016	12:32 PM	18.975	18.98	18.96	18.97	18531
3/23/2016	12:33 PM	18.94	18.98	18.925	18.98	41212
3/23/2016	12:34 PM	18.98	18.98	18.94	18.94	33126
3/23/2016	12:35 PM	18.995	19	18.98	18.98	30282
3/23/2016	12:36 PM	19.02	19.02	18.995	18.995	20665
3/23/2016	12:37 PM	19.015	19.045	19.015	19.025	8968
3/23/2016	12:38 PM	19.02	19.03	19.015	19.015	18081
3/23/2016	12:39 PM	19	19.015	18.995	19.01	20998
3/23/2016	12:40 PM	19.02	19.02	18.995	19	15612
3/23/2016	12:41 PM	19.035	19.05	19.015	19.015	22578
3/23/2016	12:42 PM	19.015	19.03	19.01	19.03	7274
3/23/2016	12:43 PM	19.02	19.045	19.015	19.015	17411
3/23/2016	12:44 PM	18.98	19.025	18.98	19.02	25436
3/23/2016	12:45 PM	18.99	18.995	18.975	18.98	5582
3/23/2016	12:46 PM	19.01	19.01	18.97	18.98	44521
3/23/2016	12:47 PM	18.98	19.01	18.965	19.01	30289
3/23/2016	12:48 PM	18.985	18.985	18.98	18.985	1226
3/23/2016	12:49 PM	18.965	18.985	18.965	18.985	3542
3/23/2016	12:50 PM	18.97	18.985	18.97	18.97	10444
3/23/2016	12:51 PM	18.99	18.995	18.96	18.96	30813
3/23/2016	12:52 PM	19.01	19.01	18.98	18.99	12809
3/23/2016	12:53 PM	19.025	19.025	19.01	19.015	5527
3/23/2016	12:54 PM	19.02	19.035	19.02	19.03	11421
3/23/2016	12:55 PM	19.035	19.035	19.005	19.02	16725
3/23/2016	12:56 PM	19.075	19.08	19.04	19.04	27167
3/23/2016	12:57 PM	19.09	19.09	19.065	19.07	24259
3/23/2016	12:58 PM	19.085	19.1	19.085	19.09	31959
3/23/2016	12:59 PM	19.06	19.09	19.055	19.09	195587
3/23/2016	1:00 PM	19.025	19.07	19.025	19.06	48722
3/23/2016	1:01 PM	19.07	19.07	19.025	19.03	22823
3/23/2016	1:02 PM	19.05	19.07	19.045	19.07	14402
3/23/2016	1:03 PM	19.075	19.075	19.05	19.05	8959
3/23/2016	1:04 PM	19.095	19.095	19.07	19.075	11149
3/23/2016	1:05 PM	19.075	19.095	19.065	19.095	13836
3/23/2016	1:06 PM	19.09	19.09	19.07	19.07	19283
3/23/2016	1:07 PM	19.105	19.105	19.085	19.09	6941
3/23/2016	1:08 PM	19.08	19.12	19.08	19.11	13469
3/23/2016	1:09 PM	19.075	19.085	19.07	19.08	12024
3/23/2016	1:10 PM	19.06	19.075	19.06	19.075	6850
3/23/2016	1:11 PM	19.055	19.065	19.055	19.065	7699
3/23/2016	1:12 PM	19.02	19.05	19.01	19.05	38285
3/23/2016	1:13 PM	19.02	19.03	19.015	19.015	7300
3/23/2016	1:14 PM	18.97	19.015	18.965	19.01	36231
3/23/2016	1:15 PM	18.99	19.005	18.975	18.98	18384
3/23/2016	1:16 PM	19.02	19.02	18.99	18.99	13442
3/23/2016	1:17 PM	19.01	19.03	19	19.015	7499
3/23/2016	1:18 PM	19.005	19.01	19	19.01	8808
3/23/2016	1:19 PM	19.02	19.025	19.01	19.01	18829
3/23/2016	1:20 PM	19.03	19.035	19.015	19.02	22047
3/23/2016	1:21 PM	19.03	19.045	19.025	19.025	12325
3/23/2016	1:22 PM	19.035	19.05	19.03	19.03	12713
3/23/2016	1:23 PM	19.04	19.055	19.035	19.04	7293
3/23/2016	1:24 PM	19.015	19.035	19.01	19.035	10788
3/23/2016	1:25 PM	19.035	19.035	19.01	19.01	9254
3/23/2016	1:26 PM	19.055	19.065	19.04	19.04	9938
3/23/2016	1:27 PM	19.08	19.095	19.06	19.06	18253
3/23/2016	1:28 PM	19.08	19.085	19.065	19.08	13406
3/23/2016	1:29 PM	19.065	19.08	19.065	19.08	8798
3/23/2016	1:30 PM	19.07	19.08	19.065	19.065	13731
3/23/2016	1:31 PM	19.08	19.085	19.065	19.065	8300
3/23/2016	1:32 PM	19.1	19.1	19.075	19.08	19101
3/23/2016	1:33 PM	19.115	19.115	19.1	19.1	9957
3/23/2016	1:34 PM	19.11	19.12	19.105	19.115	15699
3/23/2016	1:35 PM	19.13	19.145	19.105	19.11	46255
3/23/2016	1:36 PM	19.13	19.135	19.115	19.13	19009
3/23/2016	1:37 PM	19.13	19.13	19.115	19.12	20020
3/23/2016	1:38 PM	19.155	19.165	19.13	19.13	38816
3/23/2016	1:39 PM	19.15	19.17	19.145	19.155	39538
3/23/2016	1:40 PM	19.14	19.15	19.14	19.15	9016
3/23/2016	1:41 PM	19.165	19.17	19.15	19.15	14570
3/23/2016	1:42 PM	19.17	19.175	19.16	19.16	3399
3/23/2016	1:43 PM	19.15	19.175	19.15	19.17	16271
3/23/2016	1:44 PM	19.15	19.155	19.14	19.155	8699
3/23/2016	1:45 PM	19.15	19.155	19.145	19.15	9574
3/23/2016	1:46 PM	19.12	19.155	19.12	19.155	40426
3/23/2016	1:47 PM	19.15	19.15	19.115	19.115	35520
3/23/2016	1:48 PM	19.15	19.155	19.135	19.15	10100
3/23/2016	1:49 PM	19.175	19.175	19.155	19.155	12606
3/23/2016	1:50 PM	19.16	19.175	19.145	19.17	26090
3/23/2016	1:51 PM	19.145	19.165	19.14	19.16	24714
3/23/2016	1:52 PM	19.13	19.15	19.13	19.145	19040
3/23/2016	1:53 PM	19.13	19.145	19.13	19.135	9468
3/23/2016	1:54 PM	19.12	19.14	19.12	19.14	11782
3/23/2016	1:55 PM	19.135	19.135	19.12	19.12	5268
3/23/2016	1:56 PM	19.125	19.13	19.12	19.13	17431
3/23/2016	1:57 PM	19.13	19.14	19.13	19.13	19136
3/23/2016	1:58 PM	19.125	19.14	19.125	19.13	3917
3/23/2016	1:59 PM	19.125	19.13	19.12	19.13	4651
3/23/2016	2:00 PM	19.13	19.13	19.12	19.125	3822
3/23/2016	2:01 PM	19.14	19.15	19.13	19.13	44936
3/23/2016	2:02 PM	19.115	19.14	19.115	19.14	17146
3/23/2016	2:03 PM	19.075	19.12	19.07	19.12	85264
3/23/2016	2:04 PM	19.04	19.075	19.035	19.075	34390
3/23/2016	2:05 PM	19.07	19.07	19.04	19.04	18746
3/23/2016	2:06 PM	19.08	19.08	19.07	19.07	5700
3/23/2016	2:07 PM	19.085	19.085	19.08	19.08	5316
3/23/2016	2:08 PM	19.085	19.09	19.075	19.085	10458
3/23/2016	2:09 PM	19.05	19.08	19.04	19.08	26721
3/23/2016	2:10 PM	19.065	19.065	19.04	19.045	5539
3/23/2016	2:11 PM	19.06	19.075	19.055	19.06	10754
3/23/2016	2:12 PM	19.05	19.06	19.05	19.06	4099
3/23/2016	2:13 PM	19.04	19.065	19.03	19.05	20192
3/23/2016	2:14 PM	19.07	19.07	19.03	19.03	10037
3/23/2016	2:15 PM	19.08	19.085	19.07	19.07	8604
3/23/2016	2:16 PM	19.02	19.08	19.02	19.08	23572
3/23/2016	2:17 PM	19	19.025	19	19.01	22118
3/23/2016	2:18 PM	18.98	19	18.97	19	22700
3/23/2016	2:19 PM	19	19	18.97	18.98	27845
3/23/2016	2:20 PM	19.01	19.02	19	19	21116
3/23/2016	2:21 PM	19.01	19.02	19.01	19.01	6080
3/23/2016	2:22 PM	19.03	19.03	18.995	19.01	8090
3/23/2016	2:23 PM	19.05	19.06	19.025	19.03	9200
3/23/2016	2:24 PM	19.04	19.06	19.035	19.055	11737
3/23/2016	2:25 PM	19.07	19.07	19.04	19.04	14306
3/23/2016	2:26 PM	19.085	19.085	19.055	19.065	8608
3/23/2016	2:27 PM	19.16	19.16	19.085	19.09	28017
3/23/2016	2:28 PM	19.17	19.17	19.145	19.16	48093
3/23/2016	2:29 PM	19.16	19.185	19.155	19.165	40313
3/23/2016	2:30 PM	19.165	19.175	19.155	19.155	15266
3/23/2016	2:31 PM	19.11	19.17	19.105	19.17	95949
3/23/2016	2:32 PM	19.105	19.12	19.09	19.105	34356
3/23/2016	2:33 PM	19.11	19.125	19.11	19.11	14644
3/23/2016	2:34 PM	19.1	19.12	19.09	19.115	10187
3/23/2016	2:35 PM	19.11	19.115	19.085	19.11	25560
3/23/2016	2:36 PM	19.08	19.115	19.075	19.115	35388
3/23/2016	2:37 PM	19.075	19.08	19.07	19.08	8542
3/23/2016	2:38 PM	19.1	19.1	19.075	19.075	22516
3/23/2016	2:39 PM	19.155	19.16	19.1	19.1	38385
3/23/2016	2:40 PM	19.18	19.18	19.15	19.16	61310
3/23/2016	2:41 PM	19.18	19.19	19.165	19.18	74956
3/23/2016	2:42 PM	19.16	19.18	19.155	19.18	38000
3/23/2016	2:43 PM	19.175	19.175	19.15	19.165	46192
3/23/2016	2:44 PM	19.16	19.18	19.16	19.175	83947
3/23/2016	2:45 PM	19.16	19.165	19.155	19.16	13772
3/23/2016	2:46 PM	19.15	19.16	19.145	19.16	15296
3/23/2016	2:47 PM	19.17	19.17	19.14	19.15	30385
3/23/2016	2:48 PM	19.155	19.17	19.155	19.165	10363
3/23/2016	2:49 PM	19.22	19.22	19.165	19.165	70046
3/23/2016	2:50 PM	19.235	19.24	19.215	19.225	89107
3/23/2016	2:51 PM	19.24	19.25	19.22	19.24	72530
3/23/2016	2:52 PM	19.28	19.29	19.24	19.24	114547
3/23/2016	2:53 PM	19.3	19.315	19.28	19.29	66402
3/23/2016	2:54 PM	19.33	19.33	19.3	19.3	88094
3/23/2016	2:55 PM	19.35	19.355	19.32	19.33	53136
3/23/2016	2:56 PM	19.335	19.35	19.325	19.345	50463
3/23/2016	2:57 PM	19.33	19.345	19.325	19.34	47273
3/23/2016	2:58 PM	19.34	19.345	19.33	19.335	7300
3/23/2016	2:59 PM	19.34	19.34	19.335	19.34	9629
3/23/2016	3:00 PM	19.33	19.345	19.32	19.33	19486
3/23/2016	3:01 PM	19.29	19.33	19.29	19.33	29713
3/23/2016	3:02 PM	19.295	19.305	19.285	19.285	28855
3/23/2016	3:03 PM	19.335	19.34	19.275	19.29	25618
3/23/2016	3:04 PM	19.375	19.38	19.325	19.33	52706
3/23/2016	3:05 PM	19.39	19.39	19.365	19.38	39818
3/23/2016	3:06 PM	19.385	19.4	19.38	19.38	36895
3/23/2016	3:07 PM	19.375	19.39	19.36	19.38	54476
3/23/2016	3:08 PM	19.34	19.38	19.34	19.38	36218
3/23/2016	3:09 PM	19.335	19.345	19.33	19.33	32900
3/23/2016	3:10 PM	19.385	19.39	19.335	19.34	64003
3/23/2016	3:11 PM	19.39	19.395	19.365	19.385	50919
3/23/2016	3:12 PM	19.395	19.405	19.38	19.395	31381
3/23/2016	3:13 PM	19.39	19.405	19.38	19.4	26815
3/23/2016	3:14 PM	19.345	19.38	19.34	19.38	61079
3/23/2016	3:15 PM	19.36	19.365	19.335	19.345	38356
3/23/2016	3:16 PM	19.395	19.4	19.365	19.365	62743
3/23/2016	3:17 PM	19.395	19.41	19.39	19.395	20883
3/23/2016	3:18 PM	19.39	19.395	19.385	19.39	15525
3/23/2016	3:19 PM	19.39	19.41	19.39	19.4	39701
3/23/2016	3:20 PM	19.385	19.405	19.385	19.395	23454
3/23/2016	3:21 PM	19.4	19.4	19.385	19.385	37335
3/23/2016	3:22 PM	19.375	19.4	19.375	19.4	62226
3/23/2016	3:23 PM	19.385	19.39	19.38	19.38	14639
3/23/2016	3:24 PM	19.4	19.4	19.375	19.38	17500
3/23/2016	3:25 PM	19.445	19.445	19.4	19.4	107132
3/23/2016	3:26 PM	19.46	19.47	19.45	19.45	57754
3/23/2016	3:27 PM	19.495	19.53	19.455	19.455	76648
3/23/2016	3:28 PM	19.49	19.5	19.475	19.495	24371
3/23/2016	3:29 PM	19.44	19.48	19.425	19.48	33789
3/23/2016	3:30 PM	19.435	19.45	19.435	19.44	20750
3/23/2016	3:31 PM	19.435	19.435	19.405	19.43	45310
3/23/2016	3:32 PM	19.44	19.45	19.435	19.435	23743
3/23/2016	3:33 PM	19.435	19.445	19.425	19.445	16576
3/23/2016	3:34 PM	19.365	19.43	19.365	19.43	58500
3/23/2016	3:35 PM	19.365	19.38	19.355	19.364	28756
3/23/2016	3:36 PM	19.38	19.38	19.35	19.36	49102
3/23/2016	3:37 PM	19.33	19.37	19.325	19.37	25496
3/23/2016	3:38 PM	19.29	19.335	19.28	19.33	44368
3/23/2016	3:39 PM	19.32	19.32	19.29	19.29	37560
3/23/2016	3:40 PM	19.35	19.355	19.33	19.33	38846
3/23/2016	3:41 PM	19.37	19.37	19.345	19.345	16197
3/23/2016	3:42 PM	19.355	19.38	19.355	19.375	20255
3/23/2016	3:43 PM	19.33	19.36	19.33	19.35	16815
3/23/2016	3:44 PM	19.34	19.345	19.33	19.335	38652
3/23/2016	3:45 PM	19.39	19.39	19.35	19.35	35160
3/23/2016	3:46 PM	19.4	19.405	19.38	19.4	11943
3/23/2016	3:47 PM	19.435	19.455	19.405	19.41	53705
3/23/2016	3:48 PM	19.43	19.44	19.41	19.435	48075
3/23/2016	3:49 PM	19.425	19.445	19.42	19.43	10773
3/23/2016	3:50 PM	19.41	19.445	19.365	19.43	85163
3/23/2016	3:51 PM	19.385	19.43	19.375	19.42	51412
3/23/2016	3:52 PM	19.35	19.385	19.345	19.38	79087
3/23/2016	3:53 PM	19.315	19.355	19.315	19.345	76103
3/23/2016	3:54 PM	19.36	19.375	19.31	19.31	28681
3/23/2016	3:55 PM	19.35	19.365	19.345	19.36	9568
3/23/2016	3:56 PM	19.31	19.34	19.295	19.34	108217
3/23/2016	3:57 PM	19.335	19.35	19.305	19.31	43211
3/23/2016	3:58 PM	19.35	19.37	19.325	19.33	145662
3/23/2016	3:59 PM	19.37	19.395	19.35	19.35	25086
3/23/2016	4:00 PM	19.39	19.42	19.34	19.36	508030
3/24/2016	9:31 AM	20.13	20.14	20.1	20.1	127646
3/24/2016	9:32 AM	20.175	20.19	20.13	20.13	169906
3/24/2016	9:33 AM	20.24	20.25	20.17	20.175	201040
3/24/2016	9:34 AM	20.2	20.24	20.195	20.24	127770
3/24/2016	9:35 AM	20.2	20.23	20.19	20.2	136373
3/24/2016	9:36 AM	20.16	20.23	20.15	20.21	140277
3/24/2016	9:37 AM	20.13	20.165	20.105	20.16	117688
3/24/2016	9:38 AM	20.075	20.135	20.07	20.13	57557
3/24/2016	9:39 AM	20.06	20.09	20.05	20.07	50960
3/24/2016	9:40 AM	20.03	20.08	20.03	20.065	69111
3/24/2016	9:41 AM	20.02	20.05	20.01	20.04	69051
3/24/2016	9:42 AM	19.985	20.03	19.98	20.03	91648
3/24/2016	9:43 AM	19.95	19.99	19.94	19.99	106197
3/24/2016	9:44 AM	20.02	20.02	19.93	19.95	60015
3/24/2016	9:45 AM	20.09	20.09	20.01	20.01	67641
3/24/2016	9:46 AM	20.08	20.105	20.05	20.09	85492
3/24/2016	9:47 AM	20.12	20.125	20.07	20.085	138118
3/24/2016	9:48 AM	20.1	20.125	20.09	20.12	64051
3/24/2016	9:49 AM	20.15	20.15	20.1	20.1	47821
3/24/2016	9:50 AM	20.135	20.16	20.105	20.16	38773
3/24/2016	9:51 AM	20.055	20.15	20.05	20.14	99027
3/24/2016	9:52 AM	20.02	20.07	20.02	20.05	67739
3/24/2016	9:53 AM	20.01	20.04	20.01	20.03	79382
3/24/2016	9:54 AM	20.015	20.035	19.99	20.01	68336
3/24/2016	9:55 AM	19.97	20.025	19.97	20.01	71923
3/24/2016	9:56 AM	20.02	20.02	19.97	19.97	180338
3/24/2016	9:57 AM	19.98	20.035	19.98	20.025	45610
3/24/2016	9:58 AM	19.99	19.995	19.96	19.98	62918
3/24/2016	9:59 AM	19.98	19.99	19.97	19.985	41936
3/24/2016	10:00 AM	19.94	19.99	19.935	19.98	39627
3/24/2016	10:01 AM	19.95	19.975	19.93	19.95	97801
3/24/2016	10:02 AM	19.96	19.97	19.95	19.95	24435
3/24/2016	10:03 AM	19.96	19.975	19.95	19.95	63511
3/24/2016	10:04 AM	20	20.005	19.96	19.96	31009
3/24/2016	10:05 AM	20.04	20.05	20	20	60905
3/24/2016	10:06 AM	20.015	20.035	20.01	20.035	21136
3/24/2016	10:07 AM	20.01	20.02	19.985	20.015	21546
3/24/2016	10:08 AM	19.97	20.02	19.965	20.01	58151
3/24/2016	10:09 AM	20.01	20.02	19.96	19.965	18222
3/24/2016	10:10 AM	20.015	20.03	20.01	20.015	22300
3/24/2016	10:11 AM	20.06	20.07	20.02	20.02	105416
3/24/2016	10:12 AM	20.08	20.1	20.055	20.055	85364
3/24/2016	10:13 AM	20.05	20.085	20.035	20.085	40273
3/24/2016	10:14 AM	20.03	20.05	20.015	20.045	20309
3/24/2016	10:15 AM	20.075	20.075	20.03	20.03	35241
3/24/2016	10:16 AM	20.06	20.08	20.055	20.07	51205
3/24/2016	10:17 AM	20	20.06	19.99	20.06	130695
3/24/2016	10:18 AM	20	20	19.97	19.99	34737
3/24/2016	10:19 AM	20.01	20.04	19.995	19.995	43933
3/24/2016	10:20 AM	20.06	20.065	20.02	20.02	33999
3/24/2016	10:21 AM	20.02	20.055	20.01	20.055	23401
3/24/2016	10:22 AM	20.03	20.03	20.01	20.03	26074
3/24/2016	10:23 AM	19.98	20.025	19.96	20.025	48469
3/24/2016	10:24 AM	19.99	20	19.97	19.98	43838
3/24/2016	10:25 AM	20.015	20.015	19.995	20	19558
3/24/2016	10:26 AM	20.03	20.045	20.02	20.02	18785
3/24/2016	10:27 AM	20.015	20.035	20.01	20.035	40630
3/24/2016	10:28 AM	20.06	20.06	20.02	20.02	32377
3/24/2016	10:29 AM	20.05	20.085	20.045	20.07	54966
3/24/2016	10:30 AM	20.07	20.07	20.03	20.04	30903
3/24/2016	10:31 AM	20	20.09	19.99	20.08	54622
3/24/2016	10:32 AM	19.99	20.01	19.965	20.005	50890
3/24/2016	10:33 AM	20.01	20.01	19.99	19.99	26679
3/24/2016	10:34 AM	20	20.015	19.98	20.015	34192
3/24/2016	10:35 AM	19.97	19.995	19.97	19.995	26715
3/24/2016	10:36 AM	19.96	19.96	19.93	19.96	53598
3/24/2016	10:37 AM	19.93	19.96	19.93	19.96	22915
3/24/2016	10:38 AM	19.96	19.975	19.93	19.93	44769
3/24/2016	10:39 AM	19.92	19.96	19.92	19.95	22509
3/24/2016	10:40 AM	19.89	19.925	19.88	19.925	147406
3/24/2016	10:41 AM	19.89	19.91	19.88	19.88	26235
3/24/2016	10:42 AM	19.87	19.9	19.87	19.89	53374
3/24/2016	10:43 AM	19.84	19.87	19.83	19.87	58195
3/24/2016	10:44 AM	19.81	19.84	19.81	19.84	43908
3/24/2016	10:45 AM	19.85	19.86	19.82	19.82	40670
3/24/2016	10:46 AM	19.84	19.855	19.83	19.85	24614
3/24/2016	10:47 AM	19.83	19.84	19.82	19.84	36047
3/24/2016	10:48 AM	19.81	19.83	19.81	19.83	6040
3/24/2016	10:49 AM	19.83	19.83	19.81	19.81	22356
3/24/2016	10:50 AM	19.815	19.83	19.81	19.83	68329
3/24/2016	10:51 AM	19.75	19.82	19.75	19.815	29882
3/24/2016	10:52 AM	19.75	19.77	19.73	19.755	47688
3/24/2016	10:53 AM	19.72	19.75	19.71	19.75	61156
3/24/2016	10:54 AM	19.73	19.735	19.71	19.71	67825
3/24/2016	10:55 AM	19.75	19.76	19.7	19.72	49848
3/24/2016	10:56 AM	19.75	19.755	19.735	19.745	27164
3/24/2016	10:57 AM	19.78	19.78	19.74	19.75	15510
3/24/2016	10:58 AM	19.765	19.785	19.76	19.785	18428
3/24/2016	10:59 AM	19.74	19.77	19.74	19.77	23816
3/24/2016	11:00 AM	19.73	19.74	19.71	19.74	35298
3/24/2016	11:01 AM	19.67	19.73	19.67	19.73	17345
3/24/2016	11:02 AM	19.68	19.68	19.65	19.67	30093
3/24/2016	11:03 AM	19.685	19.7	19.665	19.67	61179
3/24/2016	11:04 AM	19.69	19.69	19.66	19.68	38620
3/24/2016	11:05 AM	19.685	19.69	19.67	19.685	32524
3/24/2016	11:06 AM	19.655	19.685	19.655	19.68	44536
3/24/2016	11:07 AM	19.685	19.69	19.655	19.655	28446
3/24/2016	11:08 AM	19.66	19.68	19.66	19.68	29714
3/24/2016	11:09 AM	19.66	19.67	19.65	19.66	72853
3/24/2016	11:10 AM	19.64	19.68	19.63	19.66	62478
3/24/2016	11:11 AM	19.615	19.64	19.61	19.635	56664
3/24/2016	11:12 AM	19.625	19.635	19.605	19.61	18226
3/24/2016	11:13 AM	19.65	19.65	19.62	19.625	31401
3/24/2016	11:14 AM	19.69	19.69	19.655	19.655	72574
3/24/2016	11:15 AM	19.71	19.71	19.685	19.69	41812
3/24/2016	11:16 AM	19.73	19.75	19.715	19.715	59817
3/24/2016	11:17 AM	19.765	19.77	19.725	19.73	29095
3/24/2016	11:18 AM	19.76	19.77	19.74	19.77	44828
3/24/2016	11:19 AM	19.77	19.79	19.76	19.765	42444
3/24/2016	11:20 AM	19.74	19.77	19.74	19.77	26354
3/24/2016	11:21 AM	19.77	19.77	19.74	19.74	22103
3/24/2016	11:22 AM	19.75	19.77	19.75	19.77	12048
3/24/2016	11:23 AM	19.805	19.805	19.755	19.755	42297
3/24/2016	11:24 AM	19.815	19.83	19.8	19.81	28493
3/24/2016	11:25 AM	19.815	19.82	19.795	19.82	23268
3/24/2016	11:26 AM	19.845	19.85	19.81	19.81	93495
3/24/2016	11:27 AM	19.83	19.86	19.83	19.85	72182
3/24/2016	11:28 AM	19.84	19.84	19.82	19.83	12684
3/24/2016	11:29 AM	19.815	19.84	19.815	19.84	6951
3/24/2016	11:30 AM	19.84	19.845	19.805	19.81	49044
3/24/2016	11:31 AM	19.82	19.85	19.815	19.84	48865
3/24/2016	11:32 AM	19.81	19.835	19.81	19.83	57076
3/24/2016	11:33 AM	19.81	19.815	19.8	19.815	23138
3/24/2016	11:34 AM	19.83	19.84	19.81	19.81	19183
3/24/2016	11:35 AM	19.82	19.83	19.815	19.83	20327
3/24/2016	11:36 AM	19.805	19.83	19.805	19.82	6694
3/24/2016	11:37 AM	19.81	19.815	19.8	19.805	3800
3/24/2016	11:38 AM	19.85	19.85	19.81	19.81	10820
3/24/2016	11:39 AM	19.865	19.88	19.85	19.855	33911
3/24/2016	11:40 AM	19.86	19.87	19.86	19.87	12496
3/24/2016	11:41 AM	19.88	19.885	19.85	19.86	52438
3/24/2016	11:42 AM	19.87	19.87	19.86	19.87	18955
3/24/2016	11:43 AM	19.9	19.905	19.88	19.88	15794
3/24/2016	11:44 AM	19.855	19.9	19.855	19.9	12082
3/24/2016	11:45 AM	19.845	19.865	19.845	19.855	48122
3/24/2016	11:46 AM	19.88	19.88	19.85	19.85	15337
3/24/2016	11:47 AM	19.89	19.92	19.88	19.88	41063
3/24/2016	11:48 AM	19.9	19.905	19.89	19.895	8656
3/24/2016	11:49 AM	19.88	19.91	19.88	19.9	26999
3/24/2016	11:50 AM	19.89	19.915	19.89	19.89	58141
3/24/2016	11:51 AM	19.91	19.91	19.89	19.89	29632
3/24/2016	11:52 AM	19.92	19.92	19.905	19.91	15603
3/24/2016	11:53 AM	19.94	19.955	19.93	19.93	22287
3/24/2016	11:54 AM	19.91	19.95	19.89	19.93	30519
3/24/2016	11:55 AM	19.94	19.95	19.92	19.92	21363
3/24/2016	11:56 AM	19.94	19.955	19.94	19.94	26112
3/24/2016	11:57 AM	19.94	19.965	19.94	19.95	32794
3/24/2016	11:58 AM	19.94	19.94	19.935	19.935	19349
3/24/2016	11:59 AM	19.95	19.97	19.95	19.95	20426
3/24/2016	12:00 PM	19.93	19.96	19.91	19.945	36311
3/24/2016	12:01 PM	19.88	19.945	19.87	19.935	126313
3/24/2016	12:02 PM	19.88	19.89	19.88	19.88	28407
3/24/2016	12:03 PM	19.865	19.87	19.865	19.87	23675
3/24/2016	12:04 PM	19.85	19.86	19.85	19.86	37961
3/24/2016	12:05 PM	19.86	19.86	19.84	19.84	22337
3/24/2016	12:06 PM	19.84	19.85	19.84	19.85	27499
3/24/2016	12:07 PM	19.81	19.85	19.81	19.845	28204
3/24/2016	12:08 PM	19.76	19.805	19.75	19.805	34187
3/24/2016	12:09 PM	19.72	19.76	19.72	19.76	25013
3/24/2016	12:10 PM	19.745	19.745	19.71	19.71	16319
3/24/2016	12:11 PM	19.74	19.75	19.73	19.74	32621
3/24/2016	12:12 PM	19.77	19.775	19.74	19.75	29349
3/24/2016	12:13 PM	19.79	19.79	19.755	19.76	12221
3/24/2016	12:14 PM	19.79	19.795	19.775	19.79	55437
3/24/2016	12:15 PM	19.81	19.83	19.8	19.8	32931
3/24/2016	12:16 PM	19.82	19.83	19.81	19.81	53099
3/24/2016	12:17 PM	19.86	19.86	19.82	19.82	42393
3/24/2016	12:18 PM	19.86	19.87	19.855	19.86	35337
3/24/2016	12:19 PM	19.89	19.89	19.86	19.87	26812
3/24/2016	12:20 PM	19.95	19.95	19.89	19.89	48119
3/24/2016	12:21 PM	19.99	19.99	19.95	19.95	102789
3/24/2016	12:22 PM	19.99	20.01	19.97	19.995	79221
3/24/2016	12:23 PM	19.95	19.99	19.945	19.99	70022
3/24/2016	12:24 PM	19.97	19.97	19.95	19.95	36901
3/24/2016	12:25 PM	20.02	20.02	19.98	19.98	44985
3/24/2016	12:26 PM	20.06	20.06	20.01	20.02	45125
3/24/2016	12:27 PM	20.01	20.08	20.01	20.07	107577
3/24/2016	12:28 PM	20	20.02	20	20.01	34964
3/24/2016	12:29 PM	19.95	19.99	19.94	19.99	86052
3/24/2016	12:30 PM	19.94	19.95	19.93	19.95	27895
3/24/2016	12:31 PM	19.935	19.955	19.935	19.94	33960
3/24/2016	12:32 PM	19.93	19.94	19.91	19.93	32062
3/24/2016	12:33 PM	19.97	19.98	19.93	19.93	96302
3/24/2016	12:34 PM	19.98	19.99	19.97	19.975	8712
3/24/2016	12:35 PM	20.03	20.03	19.98	19.98	39368
3/24/2016	12:36 PM	20.04	20.07	20.03	20.03	45233
3/24/2016	12:37 PM	20.025	20.045	20.01	20.045	28541
3/24/2016	12:38 PM	20.035	20.04	20.02	20.02	13495
3/24/2016	12:39 PM	20.04	20.04	20.02	20.04	9456
3/24/2016	12:40 PM	20.08	20.08	20.03	20.04	19997
3/24/2016	12:41 PM	20.07	20.1	20.07	20.08	88429
3/24/2016	12:42 PM	20.08	20.09	20.065	20.065	26870
3/24/2016	12:43 PM	20.06	20.12	20.05	20.08	123184
3/24/2016	12:44 PM	20.07	20.08	20.06	20.06	47397
3/24/2016	12:45 PM	20.04	20.07	20.04	20.07	25959
3/24/2016	12:46 PM	20.02	20.045	20.02	20.045	31039
3/24/2016	12:47 PM	20.01	20.02	20	20.01	44332
3/24/2016	12:48 PM	20.01	20.02	20.01	20.02	18891
3/24/2016	12:49 PM	20.035	20.04	20.01	20.01	19762
3/24/2016	12:50 PM	20.03	20.05	20.03	20.04	21560
3/24/2016	12:51 PM	20.02	20.04	20.02	20.04	25092
3/24/2016	12:52 PM	19.98	20.025	19.98	20.025	18740
3/24/2016	12:53 PM	19.99	19.995	19.98	19.99	15885
3/24/2016	12:54 PM	19.98	19.995	19.97	19.995	21263
3/24/2016	12:55 PM	19.98	19.985	19.97	19.98	20783
3/24/2016	12:56 PM	19.98	19.99	19.98	19.99	3295
3/24/2016	12:57 PM	19.98	19.98	19.96	19.98	38385
3/24/2016	12:58 PM	19.96	19.97	19.96	19.97	17175
3/24/2016	12:59 PM	20.01	20.01	19.96	19.96	21589
3/24/2016	1:00 PM	20.005	20.015	20.005	20.015	8029
3/24/2016	1:01 PM	19.97	20.015	19.96	20.01	49860
3/24/2016	1:02 PM	19.96	19.975	19.96	19.96	20968
3/24/2016	1:03 PM	19.92	19.96	19.895	19.96	61240
3/24/2016	1:04 PM	19.95	19.95	19.92	19.92	21619
3/24/2016	1:05 PM	19.92	19.95	19.92	19.945	22882
3/24/2016	1:06 PM	19.92	19.93	19.91	19.93	21206
3/24/2016	1:07 PM	19.91	19.92	19.9	19.92	21972
3/24/2016	1:08 PM	19.875	19.92	19.875	19.91	38111
3/24/2016	1:09 PM	19.91	19.91	19.87	19.88	8033
3/24/2016	1:10 PM	19.92	19.92	19.9	19.91	11775
3/24/2016	1:11 PM	19.905	19.915	19.9	19.915	18499
3/24/2016	1:12 PM	19.91	19.91	19.895	19.9	21041
3/24/2016	1:13 PM	19.885	19.91	19.88	19.91	27399
3/24/2016	1:14 PM	19.875	19.9	19.87	19.88	39271
3/24/2016	1:15 PM	19.92	19.92	19.88	19.88	32693
3/24/2016	1:16 PM	19.92	19.92	19.915	19.92	40386
3/24/2016	1:17 PM	19.93	19.935	19.91	19.92	30817
3/24/2016	1:18 PM	19.95	19.95	19.94	19.94	39901
3/24/2016	1:19 PM	19.9	19.94	19.9	19.94	13507
3/24/2016	1:20 PM	19.89	19.91	19.89	19.9	21355
3/24/2016	1:21 PM	19.93	19.945	19.89	19.89	123130
3/24/2016	1:22 PM	19.955	19.955	19.92	19.93	25150
3/24/2016	1:23 PM	19.96	19.97	19.95	19.96	27585
3/24/2016	1:24 PM	19.95	19.96	19.94	19.95	28698
3/24/2016	1:25 PM	19.93	19.96	19.921	19.95	26159
3/24/2016	1:26 PM	19.92	19.935	19.91	19.93	34598
3/24/2016	1:27 PM	19.96	19.96	19.92	19.92	16568
3/24/2016	1:28 PM	19.99	19.99	19.965	19.97	13920
3/24/2016	1:29 PM	19.95	20	19.95	19.99	24290
3/24/2016	1:30 PM	19.95	19.955	19.93	19.94	41037
3/24/2016	1:31 PM	19.96	19.96	19.94	19.95	4700
3/24/2016	1:32 PM	19.975	19.98	19.95	19.95	8116
3/24/2016	1:33 PM	20	20	19.98	19.98	19967
3/24/2016	1:34 PM	20.01	20.01	19.99	20	16580
3/24/2016	1:35 PM	20	20.01	20	20	11138
3/24/2016	1:36 PM	20.005	20.01	19.985	20.01	10598
3/24/2016	1:37 PM	20.005	20.03	20	20.01	29292
3/24/2016	1:38 PM	20	20.01	20	20.01	14745
3/24/2016	1:39 PM	19.98	20	19.98	20	10897
3/24/2016	1:40 PM	19.98	19.985	19.98	19.985	6149
3/24/2016	1:41 PM	19.945	19.98	19.94	19.98	19440
3/24/2016	1:42 PM	19.92	19.94	19.92	19.94	13484
3/24/2016	1:43 PM	19.93	19.94	19.93	19.93	24440
3/24/2016	1:44 PM	19.93	19.93	19.925	19.925	7826
3/24/2016	1:45 PM	19.94	19.945	19.94	19.94	5000
3/24/2016	1:46 PM	19.94	19.95	19.94	19.95	8578
3/24/2016	1:47 PM	19.93	19.94	19.93	19.94	16379
3/24/2016	1:48 PM	19.92	19.92	19.905	19.92	14212
3/24/2016	1:49 PM	19.925	19.925	19.92	19.92	1912
3/24/2016	1:50 PM	19.92	19.92	19.92	19.92	6015
3/24/2016	1:51 PM	19.915	19.92	19.91	19.92	7400
3/24/2016	1:52 PM	19.88	19.91	19.87	19.91	85130
3/24/2016	1:53 PM	19.86	19.885	19.86	19.885	23904
3/24/2016	1:54 PM	19.87	19.87	19.855	19.86	32719
3/24/2016	1:55 PM	19.89	19.89	19.865	19.87	14847
3/24/2016	1:56 PM	19.895	19.9	19.89	19.89	2105
3/24/2016	1:57 PM	19.88	19.89	19.88	19.89	6011
3/24/2016	1:58 PM	19.89	19.9	19.875	19.875	10648
3/24/2016	1:59 PM	19.9	19.9	19.885	19.885	7008
3/24/2016	2:00 PM	19.89	19.9	19.89	19.9	27090
3/24/2016	2:01 PM	19.9	19.905	19.88	19.89	15621
3/24/2016	2:02 PM	19.885	19.909	19.885	19.9	24822
3/24/2016	2:03 PM	19.94	19.94	19.885	19.885	54489
3/24/2016	2:04 PM	19.97	19.98	19.95	19.95	24580
3/24/2016	2:05 PM	19.975	19.975	19.97	19.97	8105
3/24/2016	2:06 PM	19.985	19.99	19.965	19.97	15065
3/24/2016	2:07 PM	19.99	19.99	19.98	19.985	11856
3/24/2016	2:08 PM	19.98	20.005	19.98	19.99	21838
3/24/2016	2:09 PM	19.98	19.99	19.98	19.98	11288
3/24/2016	2:10 PM	19.96	19.98	19.96	19.97	37904
3/24/2016	2:11 PM	19.96	19.97	19.95	19.97	22316
3/24/2016	2:12 PM	19.95	19.965	19.94	19.965	12599
3/24/2016	2:13 PM	19.95	19.95	19.94	19.95	15797
3/24/2016	2:14 PM	19.94	19.95	19.925	19.95	4436
3/24/2016	2:15 PM	19.965	19.98	19.95	19.955	35891
3/24/2016	2:16 PM	19.96	19.975	19.96	19.97	12179
3/24/2016	2:17 PM	19.935	19.955	19.93	19.955	9739
3/24/2016	2:18 PM	19.94	19.965	19.93	19.94	30965
3/24/2016	2:19 PM	19.945	19.965	19.945	19.95	32232
3/24/2016	2:20 PM	19.93	19.96	19.93	19.945	36805
3/24/2016	2:21 PM	19.9	19.93	19.9	19.93	61788
3/24/2016	2:22 PM	19.88	19.9	19.88	19.89	20175
3/24/2016	2:23 PM	19.89	19.895	19.875	19.88	36770
3/24/2016	2:24 PM	19.91	19.92	19.88	19.88	17193
3/24/2016	2:25 PM	19.905	19.91	19.895	19.91	20917
3/24/2016	2:26 PM	19.9	19.92	19.9	19.9	21263
3/24/2016	2:27 PM	19.93	19.94	19.91	19.91	22401
3/24/2016	2:28 PM	19.875	19.92	19.875	19.92	15874
3/24/2016	2:29 PM	19.88	19.895	19.87	19.88	33577
3/24/2016	2:30 PM	19.835	19.86	19.83	19.86	52131
3/24/2016	2:31 PM	19.86	19.86	19.83	19.83	35899
3/24/2016	2:32 PM	19.86	19.875	19.855	19.855	10328
3/24/2016	2:33 PM	19.85	19.855	19.825	19.855	51351
3/24/2016	2:34 PM	19.86	19.87	19.85	19.85	26172
3/24/2016	2:35 PM	19.86	19.86	19.845	19.855	17450
3/24/2016	2:36 PM	19.88	19.89	19.86	19.865	39685
3/24/2016	2:37 PM	19.87	19.89	19.865	19.88	27451
3/24/2016	2:38 PM	19.81	19.87	19.805	19.87	36690
3/24/2016	2:39 PM	19.74	19.81	19.72	19.81	178425
3/24/2016	2:40 PM	19.735	19.74	19.71	19.74	49222
3/24/2016	2:41 PM	19.71	19.74	19.71	19.73	27271
3/24/2016	2:42 PM	19.7	19.71	19.7	19.71	38530
3/24/2016	2:43 PM	19.65	19.7	19.635	19.7	93184
3/24/2016	2:44 PM	19.655	19.66	19.635	19.65	44731
3/24/2016	2:45 PM	19.65	19.67	19.65	19.65	79272
3/24/2016	2:46 PM	19.635	19.65	19.62	19.65	118707
3/24/2016	2:47 PM	19.645	19.65	19.63	19.635	18129
3/24/2016	2:48 PM	19.64	19.65	19.615	19.64	60303
3/24/2016	2:49 PM	19.65	19.65	19.62	19.64	34988
3/24/2016	2:50 PM	19.645	19.65	19.625	19.65	41058
3/24/2016	2:51 PM	19.635	19.65	19.63	19.645	40082
3/24/2016	2:52 PM	19.59	19.64	19.59	19.64	63733
3/24/2016	2:53 PM	19.55	19.59	19.55	19.59	114275
3/24/2016	2:54 PM	19.57	19.59	19.55	19.55	75414
3/24/2016	2:55 PM	19.61	19.62	19.57	19.57	48449
3/24/2016	2:56 PM	19.62	19.645	19.61	19.61	26729
3/24/2016	2:57 PM	19.62	19.625	19.605	19.62	18990
3/24/2016	2:58 PM	19.63	19.63	19.615	19.62	14909
3/24/2016	2:59 PM	19.66	19.67	19.625	19.63	46924
3/24/2016	3:00 PM	19.62	19.66	19.62	19.66	29624
3/24/2016	3:01 PM	19.66	19.66	19.61	19.615	30907
3/24/2016	3:02 PM	19.655	19.67	19.64	19.65	43030
3/24/2016	3:03 PM	19.69	19.69	19.655	19.66	43322
3/24/2016	3:04 PM	19.645	19.69	19.64	19.69	30414
3/24/2016	3:05 PM	19.655	19.67	19.64	19.64	20060
3/24/2016	3:06 PM	19.64	19.655	19.62	19.655	30739
3/24/2016	3:07 PM	19.65	19.65	19.64	19.64	6800
3/24/2016	3:08 PM	19.69	19.7	19.65	19.65	34943
3/24/2016	3:09 PM	19.655	19.685	19.655	19.685	28376
3/24/2016	3:10 PM	19.675	19.68	19.65	19.66	11774
3/24/2016	3:11 PM	19.64	19.675	19.64	19.675	39603
3/24/2016	3:12 PM	19.58	19.64	19.58	19.64	41520
3/24/2016	3:13 PM	19.57	19.585	19.565	19.58	29159
3/24/2016	3:14 PM	19.56	19.57	19.55	19.565	22383
3/24/2016	3:15 PM	19.55	19.57	19.54	19.565	31379
3/24/2016	3:16 PM	19.54	19.55	19.52	19.55	86502
3/24/2016	3:17 PM	19.54	19.56	19.54	19.54	23898
3/24/2016	3:18 PM	19.54	19.54	19.53	19.53	18054
3/24/2016	3:19 PM	19.535	19.54	19.53	19.53	10795
3/24/2016	3:20 PM	19.54	19.54	19.535	19.535	13835
3/24/2016	3:21 PM	19.52	19.53	19.515	19.53	46621
3/24/2016	3:22 PM	19.53	19.55	19.525	19.525	52715
3/24/2016	3:23 PM	19.515	19.53	19.51	19.53	25920
3/24/2016	3:24 PM	19.52	19.535	19.515	19.515	32978
3/24/2016	3:25 PM	19.515	19.53	19.515	19.52	11000
3/24/2016	3:26 PM	19.51	19.525	19.51	19.51	20788
3/24/2016	3:27 PM	19.47	19.515	19.47	19.515	64605
3/24/2016	3:28 PM	19.43	19.47	19.425	19.47	110956
3/24/2016	3:29 PM	19.425	19.45	19.42	19.42	57000
3/24/2016	3:30 PM	19.45	19.45	19.42	19.42	31421
3/24/2016	3:31 PM	19.48	19.49	19.44	19.445	46372
3/24/2016	3:32 PM	19.49	19.495	19.48	19.48	34253
3/24/2016	3:33 PM	19.475	19.49	19.465	19.48	37391
3/24/2016	3:34 PM	19.47	19.48	19.47	19.475	9877
3/24/2016	3:35 PM	19.46	19.48	19.46	19.48	36032
3/24/2016	3:36 PM	19.43	19.46	19.43	19.46	52028
3/24/2016	3:37 PM	19.465	19.48	19.42	19.43	55200
3/24/2016	3:38 PM	19.47	19.48	19.465	19.47	22756
3/24/2016	3:39 PM	19.43	19.47	19.425	19.46	88885
3/24/2016	3:40 PM	19.435	19.44	19.42	19.43	24581
3/24/2016	3:41 PM	19.365	19.435	19.36	19.43	89850
3/24/2016	3:42 PM	19.36	19.365	19.34	19.365	108572
3/24/2016	3:43 PM	19.365	19.365	19.33	19.36	77700
3/24/2016	3:44 PM	19.35	19.37	19.345	19.37	46228
3/24/2016	3:45 PM	19.34	19.355	19.34	19.35	48961
3/24/2016	3:46 PM	19.305	19.33	19.3	19.33	52901
3/24/2016	3:47 PM	19.345	19.345	19.295	19.305	100447
3/24/2016	3:48 PM	19.33	19.345	19.31	19.345	47939
3/24/2016	3:49 PM	19.35	19.35	19.32	19.33	19390
3/24/2016	3:50 PM	19.3	19.35	19.285	19.35	44247
3/24/2016	3:51 PM	19.32	19.32	19.3	19.3	22233
3/24/2016	3:52 PM	19.31	19.32	19.3	19.32	65667
3/24/2016	3:53 PM	19.32	19.32	19.305	19.31	22569
3/24/2016	3:54 PM	19.32	19.34	19.32	19.32	38921
3/24/2016	3:55 PM	19.31	19.325	19.3	19.32	104893
3/24/2016	3:56 PM	19.315	19.33	19.3	19.3	50371
3/24/2016	3:57 PM	19.335	19.34	19.31	19.31	36419
3/24/2016	3:58 PM	19.325	19.34	19.315	19.335	24526
3/24/2016	3:59 PM	19.3	19.325	19.295	19.325	62511
3/24/2016	4:00 PM	19.32	19.32	19.295	19.305	503958
3/28/2016	9:31 AM	19.14	19.16	19.11	19.11	92903
3/28/2016	9:32 AM	19.14	19.16	19.12	19.13	33960
3/28/2016	9:33 AM	19.185	19.19	19.14	19.14	66733
3/28/2016	9:34 AM	19.24	19.25	19.185	19.185	80125
3/28/2016	9:35 AM	19.24	19.25	19.22	19.24	34120
3/28/2016	9:36 AM	19.34	19.35	19.22	19.24	134376
3/28/2016	9:37 AM	19.37	19.39	19.31	19.34	54269
3/28/2016	9:38 AM	19.37	19.4	19.37	19.38	57493
3/28/2016	9:39 AM	19.39	19.41	19.37	19.37	55634
3/28/2016	9:40 AM	19.41	19.41	19.37	19.39	42173
3/28/2016	9:41 AM	19.405	19.42	19.39	19.41	44852
3/28/2016	9:42 AM	19.41	19.41	19.39	19.4	25281
3/28/2016	9:43 AM	19.38	19.41	19.375	19.41	38479
3/28/2016	9:44 AM	19.41	19.41	19.37	19.37	30538
3/28/2016	9:45 AM	19.32	19.41	19.32	19.4	87198
3/28/2016	9:46 AM	19.29	19.33	19.29	19.32	103107
3/28/2016	9:47 AM	19.37	19.39	19.285	19.29	115490
3/28/2016	9:48 AM	19.36	19.39	19.34	19.36	91318
3/28/2016	9:49 AM	19.38	19.39	19.36	19.36	43396
3/28/2016	9:50 AM	19.44	19.44	19.375	19.38	69135
3/28/2016	9:51 AM	19.37	19.44	19.34	19.44	143568
3/28/2016	9:52 AM	19.37	19.4	19.37	19.38	54905
3/28/2016	9:53 AM	19.38	19.41	19.37	19.37	23727
3/28/2016	9:54 AM	19.4	19.42	19.37	19.38	49687
3/28/2016	9:55 AM	19.35	19.41	19.35	19.4	59166
3/28/2016	9:56 AM	19.38	19.385	19.35	19.36	27194
3/28/2016	9:57 AM	19.35	19.39	19.345	19.38	25019
3/28/2016	9:58 AM	19.34	19.36	19.34	19.36	56740
3/28/2016	9:59 AM	19.34	19.35	19.32	19.34	40909
3/28/2016	10:00 AM	19.29	19.34	19.28	19.34	42343
3/28/2016	10:01 AM	19.29	19.3	19.255	19.29	25999
3/28/2016	10:02 AM	19.3	19.3	19.28	19.3	37811
3/28/2016	10:03 AM	19.35	19.36	19.305	19.31	82501
3/28/2016	10:04 AM	19.33	19.365	19.33	19.36	32048
3/28/2016	10:05 AM	19.32	19.33	19.29	19.33	30555
3/28/2016	10:06 AM	19.33	19.33	19.305	19.325	55294
3/28/2016	10:07 AM	19.32	19.33	19.3	19.32	30267
3/28/2016	10:08 AM	19.315	19.325	19.3	19.32	26140
3/28/2016	10:09 AM	19.32	19.37	19.3	19.31	76142
3/28/2016	10:10 AM	19.24	19.32	19.235	19.32	100559
3/28/2016	10:11 AM	19.2	19.25	19.195	19.24	90183
3/28/2016	10:12 AM	19.18	19.21	19.17	19.2	81695
3/28/2016	10:13 AM	19.15	19.185	19.14	19.18	57812
3/28/2016	10:14 AM	19.155	19.16	19.14	19.15	37722
3/28/2016	10:15 AM	19.16	19.18	19.15	19.15	28607
3/28/2016	10:16 AM	19.17	19.18	19.15	19.165	15641
3/28/2016	10:17 AM	19.19	19.19	19.175	19.18	20758
3/28/2016	10:18 AM	19.15	19.19	19.15	19.185	60061
3/28/2016	10:19 AM	19.13	19.165	19.12	19.16	73926
3/28/2016	10:20 AM	19.12	19.13	19.11	19.13	12247
3/28/2016	10:21 AM	19.12	19.135	19.11	19.12	28472
3/28/2016	10:22 AM	19.13	19.13	19.11	19.12	20359
3/28/2016	10:23 AM	19.11	19.125	19.11	19.12	10156
3/28/2016	10:24 AM	19.09	19.115	19.09	19.11	78683
3/28/2016	10:25 AM	19.015	19.09	19.01	19.085	238663
3/28/2016	10:26 AM	19.045	19.05	19.015	19.015	21071
3/28/2016	10:27 AM	19.03	19.05	19.03	19.05	21879
3/28/2016	10:28 AM	19.08	19.08	19.03	19.03	57896
3/28/2016	10:29 AM	19.055	19.07	19.05	19.07	28675
3/28/2016	10:30 AM	19.07	19.075	19.055	19.055	21539
3/28/2016	10:31 AM	19.11	19.12	19.065	19.065	78422
3/28/2016	10:32 AM	19.115	19.12	19.1	19.105	34675
3/28/2016	10:33 AM	19.13	19.14	19.11	19.11	24503
3/28/2016	10:34 AM	19.145	19.145	19.13	19.13	15634
3/28/2016	10:35 AM	19.09	19.145	19.09	19.145	36203
3/28/2016	10:36 AM	19.095	19.1	19.085	19.09	54857
3/28/2016	10:37 AM	19.09	19.1	19.065	19.095	45112
3/28/2016	10:38 AM	19.11	19.115	19.095	19.095	17882
3/28/2016	10:39 AM	19.23	19.23	19.12	19.12	55846
3/28/2016	10:40 AM	19.23	19.23	19.205	19.22	53225
3/28/2016	10:41 AM	19.315	19.33	19.23	19.23	98738
3/28/2016	10:42 AM	19.33	19.33	19.31	19.31	29422
3/28/2016	10:43 AM	19.32	19.34	19.31	19.325	48953
3/28/2016	10:44 AM	19.345	19.35	19.31	19.32	24648
3/28/2016	10:45 AM	19.31	19.34	19.3	19.34	51318
3/28/2016	10:46 AM	19.345	19.355	19.32	19.32	41030
3/28/2016	10:47 AM	19.36	19.4	19.34	19.34	33386
3/28/2016	10:48 AM	19.32	19.37	19.32	19.36	29932
3/28/2016	10:49 AM	19.24	19.32	19.24	19.315	63082
3/28/2016	10:50 AM	19.27	19.27	19.24	19.25	47705
3/28/2016	10:51 AM	19.26	19.28	19.26	19.27	26456
3/28/2016	10:52 AM	19.3	19.305	19.27	19.27	33369
3/28/2016	10:53 AM	19.3	19.3	19.285	19.3	21992
3/28/2016	10:54 AM	19.3	19.3	19.27	19.29	20483
3/28/2016	10:55 AM	19.315	19.32	19.28	19.29	19754
3/28/2016	10:56 AM	19.3	19.32	19.29	19.32	24955
3/28/2016	10:57 AM	19.305	19.305	19.29	19.29	13472
3/28/2016	10:58 AM	19.31	19.315	19.295	19.3	21174
3/28/2016	10:59 AM	19.28	19.31	19.28	19.31	17553
3/28/2016	11:00 AM	19.24	19.285	19.24	19.28	76366
3/28/2016	11:01 AM	19.19	19.25	19.19	19.24	47511
3/28/2016	11:02 AM	19.205	19.21	19.185	19.19	24506
3/28/2016	11:03 AM	19.21	19.22	19.205	19.21	19409
3/28/2016	11:04 AM	19.24	19.25	19.2	19.21	49211
3/28/2016	11:05 AM	19.2	19.25	19.19	19.25	94828
3/28/2016	11:06 AM	19.2	19.2	19.185	19.19	11025
3/28/2016	11:07 AM	19.205	19.205	19.18	19.2	59824
3/28/2016	11:08 AM	19.2	19.21	19.19	19.2	28500
3/28/2016	11:09 AM	19.2	19.21	19.19	19.195	12957
3/28/2016	11:10 AM	19.25	19.25	19.19	19.2	51541
3/28/2016	11:11 AM	19.255	19.265	19.24	19.25	41044
3/28/2016	11:12 AM	19.25	19.25	19.23	19.25	21036
3/28/2016	11:13 AM	19.22	19.25	19.2	19.25	37079
3/28/2016	11:14 AM	19.24	19.26	19.225	19.225	77187
3/28/2016	11:15 AM	19.225	19.25	19.22	19.25	25147
3/28/2016	11:16 AM	19.21	19.235	19.21	19.225	10989
3/28/2016	11:17 AM	19.22	19.23	19.19	19.21	26228
3/28/2016	11:18 AM	19.21	19.235	19.2	19.22	30774
3/28/2016	11:19 AM	19.23	19.23	19.185	19.215	21662
3/28/2016	11:20 AM	19.285	19.29	19.23	19.23	52386
3/28/2016	11:21 AM	19.3	19.32	19.285	19.29	36792
3/28/2016	11:22 AM	19.26	19.3	19.25	19.3	15590
3/28/2016	11:23 AM	19.23	19.27	19.225	19.26	31310
3/28/2016	11:24 AM	19.2	19.24	19.2	19.23	14433
3/28/2016	11:25 AM	19.2	19.22	19.2	19.21	30991
3/28/2016	11:26 AM	19.225	19.23	19.195	19.2	26922
3/28/2016	11:27 AM	19.24	19.25	19.22	19.22	22514
3/28/2016	11:28 AM	19.22	19.25	19.195	19.25	34758
3/28/2016	11:29 AM	19.22	19.22	19.18	19.21	58222
3/28/2016	11:30 AM	19.19	19.22	19.19	19.22	40578
3/28/2016	11:31 AM	19.19	19.195	19.17	19.18	62710
3/28/2016	11:32 AM	19.195	19.195	19.17	19.185	30463
3/28/2016	11:33 AM	19.145	19.2	19.145	19.2	66995
3/28/2016	11:34 AM	19.17	19.18	19.14	19.14	30459
3/28/2016	11:35 AM	19.17	19.185	19.17	19.17	13155
3/28/2016	11:36 AM	19.175	19.185	19.165	19.165	15612
3/28/2016	11:37 AM	19.175	19.185	19.17	19.17	8502
3/28/2016	11:38 AM	19.17	19.19	19.165	19.175	14405
3/28/2016	11:39 AM	19.17	19.17	19.15	19.17	30335
3/28/2016	11:40 AM	19.195	19.195	19.16	19.165	18331
3/28/2016	11:41 AM	19.19	19.2	19.18	19.2	20686
3/28/2016	11:42 AM	19.2	19.22	19.18	19.19	41374
3/28/2016	11:43 AM	19.2	19.205	19.19	19.2	15174
3/28/2016	11:44 AM	19.175	19.2	19.17	19.195	3420
3/28/2016	11:45 AM	19.18	19.18	19.16	19.165	9645
3/28/2016	11:46 AM	19.15	19.18	19.15	19.18	27429
3/28/2016	11:47 AM	19.1	19.145	19.09	19.145	54918
3/28/2016	11:48 AM	19.1	19.1	19.09	19.1	10704
3/28/2016	11:49 AM	19.085	19.095	19.085	19.095	8900
3/28/2016	11:50 AM	19.12	19.12	19.085	19.085	17727
3/28/2016	11:51 AM	19.13	19.13	19.1	19.115	32623
3/28/2016	11:52 AM	19.12	19.15	19.105	19.125	30358
3/28/2016	11:53 AM	19.12	19.12	19.115	19.115	8250
3/28/2016	11:54 AM	19.18	19.18	19.115	19.115	28387
3/28/2016	11:55 AM	19.145	19.18	19.145	19.18	9923
3/28/2016	11:56 AM	19.16	19.16	19.14	19.145	20575
3/28/2016	11:57 AM	19.11	19.16	19.11	19.16	16237
3/28/2016	11:58 AM	19.085	19.11	19.08	19.11	22627
3/28/2016	11:59 AM	19.085	19.095	19.07	19.08	17560
3/28/2016	12:00 PM	19.075	19.09	19.075	19.085	18091
3/28/2016	12:01 PM	19.07	19.085	19.04	19.075	32292
3/28/2016	12:02 PM	19.1	19.1	19.06	19.07	39863
3/28/2016	12:03 PM	19.13	19.13	19.1	19.1	47900
3/28/2016	12:04 PM	19.115	19.14	19.115	19.13	22751
3/28/2016	12:05 PM	19.105	19.13	19.1	19.115	31482
3/28/2016	12:06 PM	19.08	19.105	19.08	19.105	13832
3/28/2016	12:07 PM	19.1	19.1	19.075	19.08	30463
3/28/2016	12:08 PM	19.12	19.12	19.085	19.1	30921
3/28/2016	12:09 PM	19.115	19.13	19.115	19.12	25869
3/28/2016	12:10 PM	19.18	19.19	19.12	19.12	60486
3/28/2016	12:11 PM	19.18	19.18	19.175	19.18	10288
3/28/2016	12:12 PM	19.18	19.19	19.17	19.19	23199
3/28/2016	12:13 PM	19.175	19.18	19.16	19.18	15623
3/28/2016	12:14 PM	19.15	19.18	19.15	19.17	6777
3/28/2016	12:15 PM	19.15	19.155	19.145	19.15	25584
3/28/2016	12:16 PM	19.14	19.15	19.13	19.145	16528
3/28/2016	12:17 PM	19.14	19.145	19.125	19.145	14925
3/28/2016	12:18 PM	19.08	19.135	19.075	19.135	34327
3/28/2016	12:19 PM	19.085	19.1	19.08	19.09	16808
3/28/2016	12:20 PM	19.085	19.1	19.075	19.08	13796
3/28/2016	12:21 PM	19.07	19.095	19.07	19.085	10480
3/28/2016	12:22 PM	19.04	19.075	19.04	19.07	68667
3/28/2016	12:23 PM	19.055	19.055	19.03	19.04	20330
3/28/2016	12:24 PM	19.05	19.05	19.04	19.05	13841
3/28/2016	12:25 PM	19.045	19.05	19.03	19.05	21882
3/28/2016	12:26 PM	19.07	19.08	19.045	19.05	38750
3/28/2016	12:27 PM	19.035	19.06	19.02	19.06	15359
3/28/2016	12:28 PM	19.04	19.04	19.025	19.035	24043
3/28/2016	12:29 PM	19.045	19.05	19.035	19.035	8889
3/28/2016	12:30 PM	19.04	19.05	19.03	19.04	20974
3/28/2016	12:31 PM	19.035	19.05	19.02	19.04	17967
3/28/2016	12:32 PM	19.02	19.03	19	19.03	33176
3/28/2016	12:33 PM	19.015	19.02	19	19.015	14395
3/28/2016	12:34 PM	19.02	19.03	19.015	19.02	17587
3/28/2016	12:35 PM	19.01	19.03	19.01	19.02	25670
3/28/2016	12:36 PM	19	19.02	19	19.01	18249
3/28/2016	12:37 PM	18.955	19.01	18.955	19.005	46362
3/28/2016	12:38 PM	18.91	18.965	18.91	18.955	59294
3/28/2016	12:39 PM	18.9	18.93	18.9	18.91	32631
3/28/2016	12:40 PM	18.93	18.93	18.89	18.89	41935
3/28/2016	12:41 PM	18.92	18.93	18.91	18.92	34511
3/28/2016	12:42 PM	18.93	18.935	18.92	18.925	8941
3/28/2016	12:43 PM	18.91	18.93	18.91	18.93	15977
3/28/2016	12:44 PM	18.91	18.93	18.905	18.905	14552
3/28/2016	12:45 PM	18.91	18.915	18.895	18.91	42478
3/28/2016	12:46 PM	18.88	18.9	18.875	18.9	28857
3/28/2016	12:47 PM	18.89	18.89	18.865	18.88	14572
3/28/2016	12:48 PM	18.9	18.91	18.89	18.89	23862
3/28/2016	12:49 PM	18.92	18.93	18.9	18.9	35713
3/28/2016	12:50 PM	18.9	18.91	18.885	18.91	25834
3/28/2016	12:51 PM	18.91	18.92	18.88	18.89	26601
3/28/2016	12:52 PM	18.895	18.92	18.895	18.915	31991
3/28/2016	12:53 PM	18.87	18.9	18.865	18.89	14486
3/28/2016	12:54 PM	18.88	18.9	18.86	18.87	41473
3/28/2016	12:55 PM	18.87	18.895	18.865	18.89	25339
3/28/2016	12:56 PM	18.87	18.88	18.84	18.87	57031
3/28/2016	12:57 PM	18.87	18.88	18.86	18.87	33081
3/28/2016	12:58 PM	18.86	18.87	18.86	18.87	13388
3/28/2016	12:59 PM	18.875	18.88	18.865	18.87	14203
3/28/2016	1:00 PM	18.875	18.88	18.86	18.875	36835
3/28/2016	1:01 PM	18.945	18.945	18.88	18.88	180497
3/28/2016	1:02 PM	18.92	18.95	18.92	18.945	22638
3/28/2016	1:03 PM	18.86	18.91	18.86	18.91	78056
3/28/2016	1:04 PM	18.875	18.88	18.86	18.86	143379
3/28/2016	1:05 PM	18.875	18.88	18.87	18.88	18618
3/28/2016	1:06 PM	18.89	18.89	18.875	18.875	11033
3/28/2016	1:07 PM	18.88	18.89	18.87	18.885	40573
3/28/2016	1:08 PM	18.87	18.88	18.86	18.88	21566
3/28/2016	1:09 PM	18.885	18.895	18.86	18.86	25206
3/28/2016	1:10 PM	18.87	18.885	18.865	18.885	30744
3/28/2016	1:11 PM	18.87	18.88	18.86	18.865	14002
3/28/2016	1:12 PM	18.885	18.89	18.87	18.87	18220
3/28/2016	1:13 PM	18.9	18.9	18.88	18.88	13408
3/28/2016	1:14 PM	18.92	18.935	18.9	18.9	24834
3/28/2016	1:15 PM	18.92	18.92	18.91	18.92	13412
3/28/2016	1:16 PM	18.92	18.925	18.92	18.92	6552
3/28/2016	1:17 PM	18.93	18.935	18.92	18.93	24186
3/28/2016	1:18 PM	18.92	18.93	18.92	18.93	4278
3/28/2016	1:19 PM	18.96	18.965	18.93	18.93	37573
3/28/2016	1:20 PM	18.935	18.96	18.935	18.96	11168
3/28/2016	1:21 PM	18.93	18.955	18.93	18.935	12386
3/28/2016	1:22 PM	18.94	18.945	18.93	18.93	4046
3/28/2016	1:23 PM	18.9	18.95	18.9	18.94	32487
3/28/2016	1:24 PM	18.9	18.9	18.88	18.9	21170
3/28/2016	1:25 PM	18.9	18.905	18.885	18.905	14199
3/28/2016	1:26 PM	18.9	18.905	18.9	18.905	2000
3/28/2016	1:27 PM	18.945	18.945	18.9	18.9	27679
3/28/2016	1:28 PM	18.94	18.95	18.93	18.94	17021
3/28/2016	1:29 PM	18.94	18.945	18.92	18.945	17289
3/28/2016	1:30 PM	18.935	18.94	18.93	18.935	11382
3/28/2016	1:31 PM	18.915	18.94	18.91	18.935	11700
3/28/2016	1:32 PM	18.885	18.915	18.885	18.915	19351
3/28/2016	1:33 PM	18.86	18.88	18.86	18.88	15014
3/28/2016	1:34 PM	18.89	18.895	18.865	18.865	11569
3/28/2016	1:35 PM	18.91	18.91	18.885	18.89	17796
3/28/2016	1:36 PM	18.895	18.9	18.89	18.9	6328
3/28/2016	1:37 PM	18.89	18.9	18.885	18.89	25492
3/28/2016	1:38 PM	18.88	18.89	18.875	18.885	7391
3/28/2016	1:39 PM	18.875	18.88	18.865	18.88	9991
3/28/2016	1:40 PM	18.87	18.89	18.87	18.88	16151
3/28/2016	1:41 PM	18.87	18.875	18.84	18.87	58147
3/28/2016	1:42 PM	18.85	18.87	18.845	18.865	19247
3/28/2016	1:43 PM	18.855	18.87	18.84	18.845	15800
3/28/2016	1:44 PM	18.865	18.87	18.855	18.86	10071
3/28/2016	1:45 PM	18.88	18.88	18.86	18.86	12244
3/28/2016	1:46 PM	18.86	18.875	18.86	18.875	8588
3/28/2016	1:47 PM	18.87	18.875	18.86	18.87	8131
3/28/2016	1:48 PM	18.87	18.885	18.865	18.87	12729
3/28/2016	1:49 PM	18.86	18.87	18.86	18.865	11075
3/28/2016	1:50 PM	18.83	18.86	18.83	18.855	16466
3/28/2016	1:51 PM	18.815	18.83	18.815	18.83	19707
3/28/2016	1:52 PM	18.83	18.84	18.82	18.82	19784
3/28/2016	1:53 PM	18.83	18.84	18.83	18.835	8234
3/28/2016	1:54 PM	18.825	18.84	18.825	18.83	18723
3/28/2016	1:55 PM	18.815	18.825	18.805	18.825	62612
3/28/2016	1:56 PM	18.795	18.83	18.795	18.82	32745
3/28/2016	1:57 PM	18.795	18.795	18.78	18.79	40577
3/28/2016	1:58 PM	18.81	18.835	18.79	18.796	44013
3/28/2016	1:59 PM	18.835	18.835	18.805	18.81	37409
3/28/2016	2:00 PM	18.81	18.84	18.8	18.835	27035
3/28/2016	2:01 PM	18.83	18.83	18.8	18.8	21199
3/28/2016	2:02 PM	18.79	18.825	18.79	18.825	13787
3/28/2016	2:03 PM	18.785	18.795	18.78	18.78	10178
3/28/2016	2:04 PM	18.79	18.8	18.77	18.79	26397
3/28/2016	2:05 PM	18.775	18.79	18.755	18.79	35692
3/28/2016	2:06 PM	18.765	18.77	18.755	18.77	16833
3/28/2016	2:07 PM	18.78	18.78	18.76	18.76	20610
3/28/2016	2:08 PM	18.79	18.79	18.775	18.78	8399
3/28/2016	2:09 PM	18.79	18.8	18.785	18.785	19444
3/28/2016	2:10 PM	18.79	18.795	18.79	18.79	11500
3/28/2016	2:11 PM	18.78	18.78	18.765	18.78	17937
3/28/2016	2:12 PM	18.8	18.8	18.79	18.79	12490
3/28/2016	2:13 PM	18.795	18.805	18.79	18.805	13886
3/28/2016	2:14 PM	18.78	18.8	18.775	18.795	5890
3/28/2016	2:15 PM	18.76	18.78	18.76	18.78	16672
3/28/2016	2:16 PM	18.765	18.775	18.75	18.75	48823
3/28/2016	2:17 PM	18.77	18.77	18.75	18.76	14846
3/28/2016	2:18 PM	18.76	18.77	18.755	18.765	13015
3/28/2016	2:19 PM	18.77	18.77	18.76	18.765	20119
3/28/2016	2:20 PM	18.77	18.77	18.755	18.77	19611
3/28/2016	2:21 PM	18.815	18.815	18.77	18.77	26772
3/28/2016	2:22 PM	18.82	18.82	18.805	18.815	10039
3/28/2016	2:23 PM	18.81	18.82	18.805	18.815	19255
3/28/2016	2:24 PM	18.8	18.82	18.8	18.82	8190
3/28/2016	2:25 PM	18.8	18.805	18.79	18.8	17627
3/28/2016	2:26 PM	18.83	18.83	18.79	18.79	28595
3/28/2016	2:27 PM	18.86	18.87	18.84	18.84	29629
3/28/2016	2:28 PM	18.845	18.87	18.84	18.86	29991
3/28/2016	2:29 PM	18.82	18.845	18.82	18.84	13086
3/28/2016	2:30 PM	18.85	18.85	18.815	18.815	13363
3/28/2016	2:31 PM	18.875	18.88	18.84	18.86	20735
3/28/2016	2:32 PM	18.855	18.875	18.855	18.875	8200
3/28/2016	2:33 PM	18.89	18.89	18.855	18.855	17298
3/28/2016	2:34 PM	18.87	18.9	18.87	18.9	13698
3/28/2016	2:35 PM	18.885	18.885	18.86	18.86	18410
3/28/2016	2:36 PM	18.86	18.89	18.86	18.89	14992
3/28/2016	2:37 PM	18.86	18.865	18.86	18.865	17122
3/28/2016	2:38 PM	18.86	18.86	18.85	18.86	9970
3/28/2016	2:39 PM	18.835	18.855	18.835	18.855	13744
3/28/2016	2:40 PM	18.84	18.84	18.81	18.84	56820
3/28/2016	2:41 PM	18.845	18.855	18.83	18.83	13962
3/28/2016	2:42 PM	18.9	18.92	18.85	18.85	45450
3/28/2016	2:43 PM	18.91	18.91	18.9	18.9	64192
3/28/2016	2:44 PM	18.905	18.915	18.9	18.91	20073
3/28/2016	2:45 PM	18.92	18.93	18.895	18.9	59989
3/28/2016	2:46 PM	18.92	18.97	18.92	18.925	42779
3/28/2016	2:47 PM	18.915	18.92	18.91	18.915	8928
3/28/2016	2:48 PM	18.96	18.965	18.92	18.92	26525
3/28/2016	2:49 PM	18.9	18.955	18.9	18.955	46508
3/28/2016	2:50 PM	18.9	18.91	18.89	18.89	28627
3/28/2016	2:51 PM	18.885	18.9	18.885	18.9	23026
3/28/2016	2:52 PM	18.9	18.91	18.88	18.885	59137
3/28/2016	2:53 PM	18.93	18.94	18.89	18.9	22023
3/28/2016	2:54 PM	18.96	18.98	18.935	18.94	71926
3/28/2016	2:55 PM	18.97	18.97	18.935	18.96	37466
3/28/2016	2:56 PM	18.96	19	18.96	18.97	110793
3/28/2016	2:57 PM	18.95	18.955	18.92	18.955	21139
3/28/2016	2:58 PM	18.98	18.99	18.94	18.94	25764
3/28/2016	2:59 PM	19.01	19.03	18.99	18.99	53889
3/28/2016	3:00 PM	18.95	19.01	18.95	19	60597
3/28/2016	3:01 PM	18.96	18.97	18.95	18.96	25925
3/28/2016	3:02 PM	18.94	18.96	18.94	18.96	22848
3/28/2016	3:03 PM	18.9	18.94	18.88	18.94	84828
3/28/2016	3:04 PM	18.89	18.91	18.89	18.91	31833
3/28/2016	3:05 PM	18.89	18.9	18.885	18.895	12723
3/28/2016	3:06 PM	18.88	18.895	18.87	18.88	40719
3/28/2016	3:07 PM	18.89	18.89	18.88	18.88	17306
3/28/2016	3:08 PM	18.84	18.88	18.82	18.88	55603
3/28/2016	3:09 PM	18.82	18.85	18.82	18.84	35917
3/28/2016	3:10 PM	18.83	18.84	18.83	18.83	19218
3/28/2016	3:11 PM	18.82	18.84	18.82	18.83	25476
3/28/2016	3:12 PM	18.81	18.83	18.81	18.82	14041
3/28/2016	3:13 PM	18.83	18.84	18.795	18.8	23371
3/28/2016	3:14 PM	18.82	18.83	18.785	18.83	41435
3/28/2016	3:15 PM	18.85	18.85	18.81	18.81	36868
3/28/2016	3:16 PM	18.855	18.86	18.825	18.845	23192
3/28/2016	3:17 PM	18.87	18.87	18.84	18.85	37758
3/28/2016	3:18 PM	18.88	18.895	18.86	18.87	24681
3/28/2016	3:19 PM	18.89	18.89	18.87	18.875	17371
3/28/2016	3:20 PM	18.91	18.91	18.89	18.89	29318
3/28/2016	3:21 PM	18.89	18.92	18.89	18.91	26106
3/28/2016	3:22 PM	18.86	18.895	18.86	18.895	11246
3/28/2016	3:23 PM	18.82	18.865	18.82	18.865	9105
3/28/2016	3:24 PM	18.86	18.86	18.82	18.82	39696
3/28/2016	3:25 PM	18.9	18.905	18.86	18.86	32921
3/28/2016	3:26 PM	18.95	18.985	18.91	18.91	60000
3/28/2016	3:27 PM	18.91	18.95	18.905	18.95	63177
3/28/2016	3:28 PM	18.9	18.91	18.89	18.91	26668
3/28/2016	3:29 PM	18.93	18.93	18.896	18.9	25075
3/28/2016	3:30 PM	18.91	18.94	18.9	18.93	36289
3/28/2016	3:31 PM	18.93	18.96	18.91	18.92	35581
3/28/2016	3:32 PM	18.88	18.93	18.88	18.93	44660
3/28/2016	3:33 PM	18.84	18.88	18.84	18.88	70933
3/28/2016	3:34 PM	18.85	18.855	18.835	18.84	20628
3/28/2016	3:35 PM	18.88	18.88	18.83	18.85	75550
3/28/2016	3:36 PM	18.88	18.88	18.85	18.87	39565
3/28/2016	3:37 PM	18.88	18.88	18.86	18.88	23309
3/28/2016	3:38 PM	18.91	18.91	18.87	18.87	16852
3/28/2016	3:39 PM	18.89	18.93	18.89	18.91	36378
3/28/2016	3:40 PM	18.85	18.88	18.85	18.88	22515
3/28/2016	3:41 PM	18.84	18.85	18.83	18.845	29329
3/28/2016	3:42 PM	18.85	18.85	18.84	18.84	18554
3/28/2016	3:43 PM	18.86	18.87	18.85	18.85	18727
3/28/2016	3:44 PM	18.86	18.865	18.85	18.85	11761
3/28/2016	3:45 PM	18.85	18.85	18.82	18.85	34484
3/28/2016	3:46 PM	18.92	18.92	18.84	18.845	58382
3/28/2016	3:47 PM	18.94	18.94	18.905	18.92	22821
3/28/2016	3:48 PM	18.95	18.965	18.94	18.94	17885
3/28/2016	3:49 PM	18.925	18.955	18.9	18.955	26874
3/28/2016	3:50 PM	18.93	18.93	18.91	18.93	23839
3/28/2016	3:51 PM	18.97	18.99	18.94	18.94	46644
3/28/2016	3:52 PM	19	19.015	18.98	18.98	32907
3/28/2016	3:53 PM	19.01	19.025	19	19.005	51996
3/28/2016	3:54 PM	19	19.01	18.99	19.005	24496
3/28/2016	3:55 PM	19.049	19.059	19.01	19.01	29053
3/28/2016	3:56 PM	19.07	19.09	19.05	19.05	38430
3/28/2016	3:57 PM	19.075	19.08	19.07	19.07	10980
3/28/2016	3:58 PM	19.12	19.13	19.07	19.08	88348
3/28/2016	3:59 PM	19.13	19.14	19.11	19.12	23352
3/28/2016	4:00 PM	19.06	19.13	19.05	19.125	395731
3/29/2016	9:31 AM	19.14	19.155	19.1	19.11	106849
3/29/2016	9:32 AM	19.13	19.15	19.12	19.14	89368
3/29/2016	9:33 AM	19.15	19.17	19.11	19.13	78000
3/29/2016	9:34 AM	19.15	19.175	19.14	19.145	84997
3/29/2016	9:35 AM	19.12	19.17	19.12	19.15	93749
3/29/2016	9:36 AM	19.225	19.23	19.1	19.12	95318
3/29/2016	9:37 AM	19.22	19.245	19.205	19.23	121696
3/29/2016	9:38 AM	19.16	19.245	19.16	19.215	58801
3/29/2016	9:39 AM	19.18	19.185	19.16	19.16	52030
3/29/2016	9:40 AM	19.2	19.24	19.18	19.19	55723
3/29/2016	9:41 AM	19.23	19.24	19.2	19.21	40339
3/29/2016	9:42 AM	19.24	19.26	19.21	19.23	86193
3/29/2016	9:43 AM	19.205	19.255	19.19	19.25	50871
3/29/2016	9:44 AM	19.195	19.24	19.19	19.21	81105
3/29/2016	9:45 AM	19.15	19.2	19.13	19.195	92571
3/29/2016	9:46 AM	19.17	19.19	19.15	19.15	66519
3/29/2016	9:47 AM	19.19	19.21	19.165	19.165	44937
3/29/2016	9:48 AM	19.18	19.195	19.16	19.195	57971
3/29/2016	9:49 AM	19.16	19.21	19.155	19.19	45147
3/29/2016	9:50 AM	19.18	19.18	19.155	19.155	46626
3/29/2016	9:51 AM	19.215	19.215	19.18	19.18	77945
3/29/2016	9:52 AM	19.235	19.24	19.205	19.22	68396
3/29/2016	9:53 AM	19.21	19.25	19.205	19.24	38181
3/29/2016	9:54 AM	19.2	19.215	19.17	19.215	36683
3/29/2016	9:55 AM	19.16	19.195	19.145	19.19	73609
3/29/2016	9:56 AM	19.13	19.165	19.13	19.16	56938
3/29/2016	9:57 AM	19.13	19.145	19.125	19.13	12040
3/29/2016	9:58 AM	19.08	19.12	19.065	19.12	58194
3/29/2016	9:59 AM	19.08	19.08	19.05	19.08	25938
3/29/2016	10:00 AM	19.07	19.1	19.07	19.08	27490
3/29/2016	10:01 AM	19.04	19.07	19	19.07	100478
3/29/2016	10:02 AM	19.03	19.035	19	19.03	61441
3/29/2016	10:03 AM	19.03	19.06	19.02	19.035	120793
3/29/2016	10:04 AM	19.02	19.055	19.02	19.04	48120
3/29/2016	10:05 AM	19.04	19.04	19.01	19.025	50118
3/29/2016	10:06 AM	19.04	19.05	19.015	19.03	53877
3/29/2016	10:07 AM	19.04	19.05	19.03	19.05	78910
3/29/2016	10:08 AM	19.05	19.05	19.01	19.03	83304
3/29/2016	10:09 AM	19.05	19.055	19.02	19.05	39107
3/29/2016	10:10 AM	18.98	19.055	18.98	19.05	62156
3/29/2016	10:11 AM	18.99	18.99	18.97	18.98	47472
3/29/2016	10:12 AM	19	19.005	18.985	18.995	33415
3/29/2016	10:13 AM	19.04	19.05	18.99	19	41160
3/29/2016	10:14 AM	19.04	19.06	19.03	19.045	36724
3/29/2016	10:15 AM	19.06	19.07	19.05	19.05	35662
3/29/2016	10:16 AM	19.06	19.06	19.04	19.05	28062
3/29/2016	10:17 AM	19.07	19.08	19.05	19.06	41575
3/29/2016	10:18 AM	19.08	19.1	19.065	19.07	25849
3/29/2016	10:19 AM	19.06	19.085	19.04	19.08	50996
3/29/2016	10:20 AM	19.1	19.115	19.05	19.055	64929
3/29/2016	10:21 AM	19.11	19.11	19.1	19.105	25530
3/29/2016	10:22 AM	19.11	19.11	19.09	19.1	28009
3/29/2016	10:23 AM	19.07	19.12	19.07	19.11	25954
3/29/2016	10:24 AM	19.06	19.095	19.045	19.075	76105
3/29/2016	10:25 AM	19.04	19.05	19.015	19.05	43507
3/29/2016	10:26 AM	19.02	19.04	19.015	19.04	10647
3/29/2016	10:27 AM	19.04	19.05	19.02	19.02	36092
3/29/2016	10:28 AM	19.07	19.07	19.04	19.04	27461
3/29/2016	10:29 AM	19.065	19.09	19.06	19.07	37158
3/29/2016	10:30 AM	19.07	19.085	19.07	19.07	19495
3/29/2016	10:31 AM	19.02	19.07	19.01	19.07	32227
3/29/2016	10:32 AM	19.02	19.025	19.015	19.025	75104
3/29/2016	10:33 AM	19.07	19.07	19.015	19.02	44013
3/29/2016	10:34 AM	19.08	19.085	19.06	19.06	31534
3/29/2016	10:35 AM	19.07	19.11	19.07	19.08	37758
3/29/2016	10:36 AM	19.05	19.07	19.05	19.07	23871
3/29/2016	10:37 AM	19.09	19.09	19.05	19.05	21404
3/29/2016	10:38 AM	19.03	19.085	19.03	19.08	34445
3/29/2016	10:39 AM	19.07	19.075	19.03	19.03	40969
3/29/2016	10:40 AM	19.04	19.07	19.04	19.07	21961
3/29/2016	10:41 AM	19.03	19.05	19.03	19.03	29601
3/29/2016	10:42 AM	19.07	19.08	19.04	19.04	36755
3/29/2016	10:43 AM	19.07	19.08	19.05	19.07	32874
3/29/2016	10:44 AM	19.08	19.095	19.07	19.07	28479
3/29/2016	10:45 AM	19.11	19.11	19.08	19.08	19733
3/29/2016	10:46 AM	19.1	19.11	19.095	19.1	12949
3/29/2016	10:47 AM	19.07	19.09	19.05	19.09	38021
3/29/2016	10:48 AM	19.06	19.075	19.06	19.07	15760
3/29/2016	10:49 AM	19.05	19.07	19.03	19.06	30606
3/29/2016	10:50 AM	19.06	19.08	19.05	19.05	21099
3/29/2016	10:51 AM	19.06	19.07	19.055	19.06	16064
3/29/2016	10:52 AM	19.06	19.06	19.045	19.06	16100
3/29/2016	10:53 AM	19.05	19.08	19.05	19.06	25140
3/29/2016	10:54 AM	19.06	19.06	19.04	19.045	23313
3/29/2016	10:55 AM	19.075	19.08	19.06	19.065	18185
3/29/2016	10:56 AM	19.065	19.08	19.065	19.07	22346
3/29/2016	10:57 AM	19.075	19.08	19.06	19.07	17530
3/29/2016	10:58 AM	19.085	19.085	19.065	19.075	11559
3/29/2016	10:59 AM	19.065	19.085	19.06	19.085	17409
3/29/2016	11:00 AM	19.03	19.065	19.03	19.06	48200
3/29/2016	11:01 AM	19	19.02	19	19.02	48640
3/29/2016	11:02 AM	19	19.01	18.99	19.005	34394
3/29/2016	11:03 AM	19.03	19.03	18.99	19	136103
3/29/2016	11:04 AM	19.06	19.07	19.03	19.03	34650
3/29/2016	11:05 AM	19.07	19.07	19.055	19.06	22063
3/29/2016	11:06 AM	19.12	19.12	19.07	19.07	77103
3/29/2016	11:07 AM	19.12	19.125	19.11	19.125	33931
3/29/2016	11:08 AM	19.13	19.13	19.12	19.125	10710
3/29/2016	11:09 AM	19.12	19.13	19.11	19.13	18326
3/29/2016	11:10 AM	19.13	19.135	19.11	19.12	52088
3/29/2016	11:11 AM	19.11	19.13	19.11	19.13	41917
3/29/2016	11:12 AM	19.08	19.12	19.08	19.12	22706
3/29/2016	11:13 AM	19.07	19.08	19.06	19.08	54199
3/29/2016	11:14 AM	19.1	19.1	19.065	19.075	17040
3/29/2016	11:15 AM	19.08	19.095	19.08	19.095	13703
3/29/2016	11:16 AM	19.11	19.11	19.07	19.07	26908
3/29/2016	11:17 AM	19.12	19.125	19.09	19.1	29385
3/29/2016	11:18 AM	19.115	19.12	19.1	19.12	11940
3/29/2016	11:19 AM	19.075	19.13	19.075	19.12	47446
3/29/2016	11:20 AM	19.08	19.095	19.065	19.08	35585
3/29/2016	11:21 AM	19.05	19.08	19.05	19.08	25994
3/29/2016	11:22 AM	19.03	19.06	19.03	19.04	61294
3/29/2016	11:23 AM	19.03	19.05	19.02	19.035	57533
3/29/2016	11:24 AM	19	19.03	19	19.03	36312
3/29/2016	11:25 AM	19.01	19.02	18.99	19	10509
3/29/2016	11:26 AM	18.99	19.01	18.98	19.01	22687
3/29/2016	11:27 AM	18.96	18.98	18.94	18.98	86409
3/29/2016	11:28 AM	18.97	18.98	18.965	18.97	19651
3/29/2016	11:29 AM	18.94	18.97	18.94	18.97	49935
3/29/2016	11:30 AM	18.94	18.95	18.925	18.94	34851
3/29/2016	11:31 AM	18.95	18.96	18.94	18.94	23075
3/29/2016	11:32 AM	18.94	18.95	18.93	18.95	27439
3/29/2016	11:33 AM	18.96	18.96	18.94	18.94	25853
3/29/2016	11:34 AM	18.95	18.96	18.94	18.96	16671
3/29/2016	11:35 AM	18.88	18.94	18.88	18.94	77438
3/29/2016	11:36 AM	18.92	18.925	18.88	18.88	50119
3/29/2016	11:37 AM	18.95	18.95	18.915	18.92	18386
3/29/2016	11:38 AM	18.97	18.97	18.95	18.96	9987
3/29/2016	11:39 AM	18.94	18.96	18.94	18.96	27111
3/29/2016	11:40 AM	18.92	18.93	18.92	18.93	19320
3/29/2016	11:41 AM	18.92	18.935	18.915	18.92	21380
3/29/2016	11:42 AM	18.91	18.93	18.905	18.92	52623
3/29/2016	11:43 AM	18.93	18.93	18.9	18.905	21129
3/29/2016	11:44 AM	18.91	18.93	18.9	18.93	20833
3/29/2016	11:45 AM	18.9	18.91	18.9	18.91	15477
3/29/2016	11:46 AM	18.91	18.91	18.905	18.905	16636
3/29/2016	11:47 AM	18.9	18.915	18.89	18.91	23000
3/29/2016	11:48 AM	18.92	18.92	18.905	18.905	21490
3/29/2016	11:49 AM	18.89	18.925	18.88	18.925	26969
3/29/2016	11:50 AM	18.89	18.9	18.87	18.88	82730
3/29/2016	11:51 AM	18.88	18.88	18.86	18.88	40219
3/29/2016	11:52 AM	18.87	18.87	18.865	18.87	31598
3/29/2016	11:53 AM	18.89	18.89	18.87	18.87	29989
3/29/2016	11:54 AM	18.92	18.93	18.885	18.89	48312
3/29/2016	11:55 AM	18.93	18.93	18.92	18.92	3284
3/29/2016	11:56 AM	18.94	18.95	18.92	18.935	24702
3/29/2016	11:57 AM	18.93	18.95	18.93	18.95	10649
3/29/2016	11:58 AM	18.96	18.96	18.93	18.93	9656
3/29/2016	11:59 AM	18.98	18.98	18.95	18.955	17400
3/29/2016	12:00 PM	18.98	18.985	18.97	18.98	9200
3/29/2016	12:01 PM	18.99	19	18.975	18.975	49569
3/29/2016	12:02 PM	19.005	19.02	18.995	19	45382
3/29/2016	12:03 PM	19.02	19.025	18.995	19.005	19735
3/29/2016	12:04 PM	19.02	19.035	19.015	19.025	28623
3/29/2016	12:05 PM	19.02	19.03	18.99	19.015	37764
3/29/2016	12:06 PM	19.015	19.03	19.015	19.025	7735
3/29/2016	12:07 PM	19.01	19.02	18.99	19.015	39430
3/29/2016	12:08 PM	19.01	19.01	19	19.01	13993
3/29/2016	12:09 PM	19.035	19.04	19.01	19.01	14634
3/29/2016	12:10 PM	19.035	19.04	19.02	19.035	21532
3/29/2016	12:11 PM	19.05	19.05	19.025	19.03	17539
3/29/2016	12:12 PM	19.02	19.04	19.02	19.04	27077
3/29/2016	12:13 PM	19	19.025	19	19.02	19577
3/29/2016	12:14 PM	19	19.01	18.995	19	16800
3/29/2016	12:15 PM	19	19.005	19	19	17098
3/29/2016	12:16 PM	19	19.01	18.99	19	28228
3/29/2016	12:17 PM	18.995	19.01	18.98	19	23115
3/29/2016	12:18 PM	18.99	19	18.98	19	10557
3/29/2016	12:19 PM	19	19	18.98	18.99	7649
3/29/2016	12:20 PM	18.98	19.01	18.98	19.01	39814
3/29/2016	12:21 PM	18.8	18.985	18.79	18.98	311597
3/29/2016	12:22 PM	18.74	18.8	18.73	18.79	178268
3/29/2016	12:23 PM	18.69	18.74	18.69	18.73	139658
3/29/2016	12:24 PM	18.75	18.75	18.68	18.68	146546
3/29/2016	12:25 PM	18.77	18.78	18.71	18.74	91896
3/29/2016	12:26 PM	18.77	18.78	18.75	18.765	30882
3/29/2016	12:27 PM	18.78	18.78	18.765	18.77	37817
3/29/2016	12:28 PM	18.8	18.8	18.76	18.78	47190
3/29/2016	12:29 PM	18.7	18.8	18.7	18.8	105771
3/29/2016	12:30 PM	18.66	18.7	18.65	18.7	87620
3/29/2016	12:31 PM	18.6	18.66	18.6	18.66	140669
3/29/2016	12:32 PM	18.63	18.64	18.605	18.61	36158
3/29/2016	12:33 PM	18.65	18.655	18.635	18.635	15581
3/29/2016	12:34 PM	18.685	18.69	18.66	18.66	47484
3/29/2016	12:35 PM	18.68	18.73	18.68	18.69	91942
3/29/2016	12:36 PM	18.685	18.685	18.66	18.67	38382
3/29/2016	12:37 PM	18.66	18.69	18.635	18.69	71563
3/29/2016	12:38 PM	18.69	18.7	18.655	18.66	29662
3/29/2016	12:39 PM	18.66	18.69	18.655	18.69	78466
3/29/2016	12:40 PM	18.67	18.67	18.65	18.66	21924
3/29/2016	12:41 PM	18.61	18.67	18.6	18.67	48951
3/29/2016	12:42 PM	18.63	18.63	18.6	18.6	13284
3/29/2016	12:43 PM	18.62	18.64	18.61	18.625	13915
3/29/2016	12:44 PM	18.56	18.62	18.56	18.61	66691
3/29/2016	12:45 PM	18.54	18.57	18.535	18.555	44930
3/29/2016	12:46 PM	18.55	18.55	18.525	18.53	50291
3/29/2016	12:47 PM	18.55	18.55	18.54	18.55	26022
3/29/2016	12:48 PM	18.55	18.56	18.54	18.55	30186
3/29/2016	12:49 PM	18.55	18.555	18.54	18.545	21358
3/29/2016	12:50 PM	18.57	18.58	18.545	18.545	71907
3/29/2016	12:51 PM	18.57	18.57	18.535	18.57	53603
3/29/2016	12:52 PM	18.55	18.57	18.55	18.565	15490
3/29/2016	12:53 PM	18.565	18.59	18.55	18.55	25554
3/29/2016	12:54 PM	18.595	18.6	18.57	18.57	20002
3/29/2016	12:55 PM	18.58	18.605	18.57	18.6	39223
3/29/2016	12:56 PM	18.6	18.6	18.58	18.58	21678
3/29/2016	12:57 PM	18.64	18.64	18.595	18.6	15228
3/29/2016	12:58 PM	18.65	18.65	18.615	18.64	15342
3/29/2016	12:59 PM	18.68	18.68	18.65	18.65	28689
3/29/2016	1:00 PM	18.64	18.67	18.64	18.67	53063
3/29/2016	1:01 PM	18.64	18.64	18.62	18.63	24781
3/29/2016	1:02 PM	18.69	18.69	18.64	18.64	46462
3/29/2016	1:03 PM	18.71	18.72	18.66	18.69	54425
3/29/2016	1:04 PM	18.71	18.72	18.7	18.71	30659
3/29/2016	1:05 PM	18.73	18.73	18.705	18.71	22389
3/29/2016	1:06 PM	18.76	18.76	18.72	18.725	56203
3/29/2016	1:07 PM	18.725	18.76	18.725	18.76	32918
3/29/2016	1:08 PM	18.73	18.74	18.725	18.73	22588
3/29/2016	1:09 PM	18.71	18.74	18.71	18.73	15632
3/29/2016	1:10 PM	18.68	18.71	18.68	18.7	15408
3/29/2016	1:11 PM	18.69	18.69	18.68	18.68	8332
3/29/2016	1:12 PM	18.69	18.699	18.685	18.69	27158
3/29/2016	1:13 PM	18.68	18.69	18.66	18.685	25101
3/29/2016	1:14 PM	18.685	18.7	18.685	18.69	7466
3/29/2016	1:15 PM	18.68	18.69	18.68	18.69	9929
3/29/2016	1:16 PM	18.64	18.68	18.64	18.68	8511
3/29/2016	1:17 PM	18.61	18.64	18.6	18.64	46358
3/29/2016	1:18 PM	18.6	18.63	18.6	18.61	26248
3/29/2016	1:19 PM	18.6	18.61	18.6	18.61	6659
3/29/2016	1:20 PM	18.61	18.61	18.59	18.59	14488
3/29/2016	1:21 PM	18.63	18.64	18.62	18.62	8554
3/29/2016	1:22 PM	18.59	18.625	18.58	18.625	31966
3/29/2016	1:23 PM	18.61	18.63	18.6	18.6	74208
3/29/2016	1:24 PM	18.61	18.62	18.61	18.615	25391
3/29/2016	1:25 PM	18.61	18.62	18.605	18.605	15571
3/29/2016	1:26 PM	18.59	18.61	18.565	18.61	37463
3/29/2016	1:27 PM	18.6	18.615	18.59	18.59	18888
3/29/2016	1:28 PM	18.595	18.6	18.585	18.6	15490
3/29/2016	1:29 PM	18.575	18.595	18.565	18.59	23983
3/29/2016	1:30 PM	18.53	18.58	18.525	18.575	108019
3/29/2016	1:31 PM	18.57	18.57	18.53	18.53	22201
3/29/2016	1:32 PM	18.545	18.56	18.535	18.56	17709
3/29/2016	1:33 PM	18.5	18.549	18.5	18.545	44975
3/29/2016	1:34 PM	18.525	18.53	18.505	18.51	30691
3/29/2016	1:35 PM	18.54	18.55	18.52	18.525	28483
3/29/2016	1:36 PM	18.55	18.56	18.535	18.535	14341
3/29/2016	1:37 PM	18.56	18.56	18.55	18.55	7497
3/29/2016	1:38 PM	18.55	18.585	18.55	18.56	12525
3/29/2016	1:39 PM	18.545	18.55	18.54	18.55	12769
3/29/2016	1:40 PM	18.53	18.555	18.53	18.54	14674
3/29/2016	1:41 PM	18.5	18.54	18.5	18.53	43939
3/29/2016	1:42 PM	18.5	18.505	18.49	18.5	44463
3/29/2016	1:43 PM	18.505	18.52	18.5	18.5	53493
3/29/2016	1:44 PM	18.495	18.51	18.495	18.505	19692
3/29/2016	1:45 PM	18.51	18.51	18.485	18.495	29464
3/29/2016	1:46 PM	18.475	18.51	18.475	18.51	28322
3/29/2016	1:47 PM	18.47	18.485	18.45	18.475	67032
3/29/2016	1:48 PM	18.445	18.47	18.44	18.47	20445
3/29/2016	1:49 PM	18.42	18.445	18.42	18.445	59447
3/29/2016	1:50 PM	18.43	18.445	18.425	18.425	26058
3/29/2016	1:51 PM	18.405	18.43	18.405	18.43	23688
3/29/2016	1:52 PM	18.415	18.42	18.4	18.405	15694
3/29/2016	1:53 PM	18.415	18.425	18.41	18.415	35321
3/29/2016	1:54 PM	18.405	18.43	18.4	18.41	41312
3/29/2016	1:55 PM	18.415	18.415	18.405	18.405	11874
3/29/2016	1:56 PM	18.435	18.44	18.415	18.415	23917
3/29/2016	1:57 PM	18.425	18.435	18.425	18.435	13504
3/29/2016	1:58 PM	18.41	18.425	18.4	18.425	38291
3/29/2016	1:59 PM	18.415	18.42	18.405	18.405	7555
3/29/2016	2:00 PM	18.41	18.415	18.41	18.415	3211
3/29/2016	2:01 PM	18.415	18.42	18.405	18.41	30557
3/29/2016	2:02 PM	18.395	18.416	18.39	18.415	73661
3/29/2016	2:03 PM	18.37	18.4	18.37	18.395	72873
3/29/2016	2:04 PM	18.385	18.385	18.36	18.365	27281
3/29/2016	2:05 PM	18.35	18.38	18.35	18.38	26951
3/29/2016	2:06 PM	18.365	18.365	18.35	18.35	3744
3/29/2016	2:07 PM	18.39	18.39	18.365	18.365	35174
3/29/2016	2:08 PM	18.4	18.41	18.385	18.39	17377
3/29/2016	2:09 PM	18.37	18.4	18.37	18.4	19909
3/29/2016	2:10 PM	18.37	18.38	18.365	18.37	14004
3/29/2016	2:11 PM	18.375	18.395	18.37	18.37	10843
3/29/2016	2:12 PM	18.37	18.375	18.36	18.375	22965
3/29/2016	2:13 PM	18.35	18.37	18.35	18.365	11312
3/29/2016	2:14 PM	18.395	18.395	18.35	18.35	52566
3/29/2016	2:15 PM	18.38	18.395	18.37	18.39	35345
3/29/2016	2:16 PM	18.38	18.385	18.365	18.38	25322
3/29/2016	2:17 PM	18.36	18.385	18.36	18.375	15532
3/29/2016	2:18 PM	18.335	18.36	18.335	18.355	72019
3/29/2016	2:19 PM	18.35	18.36	18.34	18.34	19953
3/29/2016	2:20 PM	18.36	18.365	18.35	18.35	38997
3/29/2016	2:21 PM	18.355	18.36	18.34	18.36	71744
3/29/2016	2:22 PM	18.37	18.375	18.35	18.36	52510
3/29/2016	2:23 PM	18.39	18.4	18.365	18.37	18470
3/29/2016	2:24 PM	18.36	18.39	18.36	18.39	18990
3/29/2016	2:25 PM	18.35	18.36	18.35	18.36	9137
3/29/2016	2:26 PM	18.33	18.35	18.32	18.345	48080
3/29/2016	2:27 PM	18.31	18.345	18.31	18.335	55504
3/29/2016	2:28 PM	18.315	18.315	18.29	18.31	150264
3/29/2016	2:29 PM	18.3	18.33	18.3	18.31	27345
3/29/2016	2:30 PM	18.26	18.31	18.26	18.29	34353
3/29/2016	2:31 PM	18.295	18.3	18.27	18.27	28976
3/29/2016	2:32 PM	18.3	18.305	18.29	18.295	11098
3/29/2016	2:33 PM	18.26	18.305	18.25	18.305	50350
3/29/2016	2:34 PM	18.275	18.28	18.27	18.27	12698
3/29/2016	2:35 PM	18.27	18.285	18.27	18.28	13573
3/29/2016	2:36 PM	18.25	18.27	18.245	18.27	60879
3/29/2016	2:37 PM	18.255	18.26	18.245	18.245	12359
3/29/2016	2:38 PM	18.21	18.255	18.21	18.255	62217
3/29/2016	2:39 PM	18.2	18.21	18.2	18.21	10103
3/29/2016	2:40 PM	18.24	18.245	18.205	18.205	27429
3/29/2016	2:41 PM	18.245	18.25	18.225	18.24	13442
3/29/2016	2:42 PM	18.25	18.25	18.24	18.245	17208
3/29/2016	2:43 PM	18.25	18.26	18.245	18.245	41186
3/29/2016	2:44 PM	18.19	18.245	18.19	18.245	76156
3/29/2016	2:45 PM	18.16	18.195	18.16	18.195	119724
3/29/2016	2:46 PM	18.14	18.165	18.14	18.155	26882
3/29/2016	2:47 PM	18.14	18.14	18.125	18.14	55107
3/29/2016	2:48 PM	18.16	18.17	18.14	18.14	50230
3/29/2016	2:49 PM	18.18	18.195	18.16	18.165	30872
3/29/2016	2:50 PM	18.185	18.199	18.18	18.185	9004
3/29/2016	2:51 PM	18.18	18.215	18.18	18.19	22836
3/29/2016	2:52 PM	18.19	18.195	18.18	18.18	11800
3/29/2016	2:53 PM	18.19	18.205	18.185	18.185	27774
3/29/2016	2:54 PM	18.195	18.2	18.185	18.185	36889
3/29/2016	2:55 PM	18.215	18.22	18.195	18.195	14884
3/29/2016	2:56 PM	18.22	18.235	18.21	18.215	28004
3/29/2016	2:57 PM	18.23	18.255	18.215	18.22	49424
3/29/2016	2:58 PM	18.225	18.245	18.225	18.23	18099
3/29/2016	2:59 PM	18.195	18.23	18.19	18.23	25053
3/29/2016	3:00 PM	18.195	18.21	18.19	18.2	55370
3/29/2016	3:01 PM	18.205	18.21	18.195	18.2	28559
3/29/2016	3:02 PM	18.215	18.215	18.2	18.21	55906
3/29/2016	3:03 PM	18.195	18.215	18.19	18.215	18209
3/29/2016	3:04 PM	18.17	18.2	18.16	18.195	45131
3/29/2016	3:05 PM	18.165	18.17	18.16	18.17	31798
3/29/2016	3:06 PM	18.16	18.165	18.155	18.16	32190
3/29/2016	3:07 PM	18.145	18.165	18.145	18.165	70019
3/29/2016	3:08 PM	18.15	18.17	18.145	18.15	16742
3/29/2016	3:09 PM	18.16	18.16	18.14	18.15	27889
3/29/2016	3:10 PM	18.125	18.155	18.12	18.155	47563
3/29/2016	3:11 PM	18.12	18.13	18.12	18.13	9700
3/29/2016	3:12 PM	18.13	18.13	18.115	18.115	8211
3/29/2016	3:13 PM	18.13	18.14	18.13	18.135	2800
3/29/2016	3:14 PM	18.12	18.13	18.12	18.13	2100
3/29/2016	3:15 PM	18.095	18.125	18.09	18.12	98147
3/29/2016	3:16 PM	18.13	18.135	18.085	18.09	45514
3/29/2016	3:17 PM	18.13	18.135	18.125	18.135	19998
3/29/2016	3:18 PM	18.105	18.125	18.09	18.125	26085
3/29/2016	3:19 PM	18.095	18.11	18.085	18.11	25388
3/29/2016	3:20 PM	18.095	18.115	18.09	18.095	22556
3/29/2016	3:21 PM	18.065	18.09	18.065	18.09	27397
3/29/2016	3:22 PM	18.065	18.07	18.06	18.065	12126
3/29/2016	3:23 PM	18.055	18.065	18.05	18.065	22340
3/29/2016	3:24 PM	18.04	18.055	18.03	18.055	72001
3/29/2016	3:25 PM	18.035	18.04	18.025	18.04	19928
3/29/2016	3:26 PM	18.035	18.045	18.035	18.04	31836
3/29/2016	3:27 PM	18.02	18.03	18.015	18.03	53867
3/29/2016	3:28 PM	18	18.02	18	18.02	72067
3/29/2016	3:29 PM	18	18	18	18	77033
3/29/2016	3:30 PM	17.95	18.01	17.95	18	126009
3/29/2016	3:31 PM	17.995	18	17.94	17.95	108899
3/29/2016	3:32 PM	17.98	18.015	17.98	17.99	72553
3/29/2016	3:33 PM	18	18.005	17.975	17.98	24974
3/29/2016	3:34 PM	17.98	18.01	17.98	18.005	33574
3/29/2016	3:35 PM	17.99	17.995	17.975	17.975	23652
3/29/2016	3:36 PM	18	18	17.98	17.99	11634
3/29/2016	3:37 PM	18.075	18.075	18	18	70966
3/29/2016	3:38 PM	18.05	18.08	18.045	18.08	81336
3/29/2016	3:39 PM	18.01	18.05	18.005	18.05	77455
3/29/2016	3:40 PM	18	18.01	18	18	13945
3/29/2016	3:41 PM	17.99	18	17.99	17.99	6158
3/29/2016	3:42 PM	17.975	17.985	17.96	17.985	16297
3/29/2016	3:43 PM	17.976	17.98	17.975	17.98	8343
3/29/2016	3:44 PM	18.045	18.045	17.98	17.98	27205
3/29/2016	3:45 PM	18.035	18.045	18.03	18.045	16940
3/29/2016	3:46 PM	18.05	18.05	18.03	18.04	37450
3/29/2016	3:47 PM	17.995	18.045	17.995	18.045	55048
3/29/2016	3:48 PM	17.995	18	17.975	17.99	9417
3/29/2016	3:49 PM	17.99	18	17.99	18	3570
3/29/2016	3:50 PM	18	18	17.99	18	19306
3/29/2016	3:51 PM	18.01	18.03	18	18	35335
3/29/2016	3:52 PM	17.99	18.02	17.985	18.015	20767
3/29/2016	3:53 PM	17.98	18	17.98	17.995	29766
3/29/2016	3:54 PM	17.985	17.985	17.975	17.98	23472
3/29/2016	3:55 PM	17.99	17.99	17.98	17.985	16216
3/29/2016	3:56 PM	17.99	18	17.985	17.99	91394
3/29/2016	3:57 PM	17.94	17.99	17.93	17.99	82548
3/29/2016	3:58 PM	17.93	17.95	17.93	17.945	47087
3/29/2016	3:59 PM	17.95	17.95	17.915	17.93	82984
3/29/2016	4:00 PM	17.97	17.97	17.94	17.945	336450
3/30/2016	9:31 AM	17.67	17.7	17.63	17.63	89062
3/30/2016	9:32 AM	17.66	17.67	17.645	17.67	74166
3/30/2016	9:33 AM	17.7	17.7	17.65	17.66	86201
3/30/2016	9:34 AM	17.7	17.71	17.68	17.7	89076
3/30/2016	9:35 AM	17.66	17.706	17.65	17.7	67198
3/30/2016	9:36 AM	17.63	17.66	17.63	17.66	50136
3/30/2016	9:37 AM	17.57	17.64	17.57	17.64	103551
3/30/2016	9:38 AM	17.575	17.58	17.56	17.57	32034
3/30/2016	9:39 AM	17.56	17.57	17.54	17.57	37329
3/30/2016	9:40 AM	17.52	17.565	17.52	17.56	76403
3/30/2016	9:41 AM	17.53	17.54	17.52	17.53	71049
3/30/2016	9:42 AM	17.52	17.54	17.52	17.535	68624
3/30/2016	9:43 AM	17.53	17.55	17.515	17.52	82767
3/30/2016	9:44 AM	17.54	17.54	17.52	17.53	27516
3/30/2016	9:45 AM	17.475	17.53	17.475	17.53	158521
3/30/2016	9:46 AM	17.47	17.49	17.47	17.48	69828
3/30/2016	9:47 AM	17.485	17.49	17.46	17.47	93548
3/30/2016	9:48 AM	17.47	17.5	17.47	17.49	101444
3/30/2016	9:49 AM	17.46	17.47	17.45	17.47	76094
3/30/2016	9:50 AM	17.46	17.47	17.43	17.46	202354
3/30/2016	9:51 AM	17.46	17.46	17.43	17.45	122505
3/30/2016	9:52 AM	17.5	17.5	17.465	17.47	104203
3/30/2016	9:53 AM	17.5	17.51	17.49	17.49	65692
3/30/2016	9:54 AM	17.5	17.505	17.485	17.5	42997
3/30/2016	9:55 AM	17.525	17.525	17.5	17.5	84845
3/30/2016	9:56 AM	17.515	17.53	17.51	17.52	33700
3/30/2016	9:57 AM	17.52	17.525	17.51	17.51	12865
3/30/2016	9:58 AM	17.52	17.525	17.515	17.52	56531
3/30/2016	9:59 AM	17.525	17.525	17.515	17.52	27654
3/30/2016	10:00 AM	17.47	17.53	17.47	17.53	43197
3/30/2016	10:01 AM	17.47	17.48	17.47	17.475	18883
3/30/2016	10:02 AM	17.47	17.475	17.47	17.475	29393
3/30/2016	10:03 AM	17.45	17.48	17.45	17.47	41380
3/30/2016	10:04 AM	17.5	17.5	17.445	17.445	56957
3/30/2016	10:05 AM	17.54	17.54	17.495	17.5	40093
3/30/2016	10:06 AM	17.5	17.53	17.5	17.53	21024
3/30/2016	10:07 AM	17.46	17.505	17.455	17.5	81767
3/30/2016	10:08 AM	17.485	17.49	17.445	17.455	37112
3/30/2016	10:09 AM	17.495	17.5	17.48	17.49	43870
3/30/2016	10:10 AM	17.51	17.51	17.485	17.495	27865
3/30/2016	10:11 AM	17.5	17.51	17.48	17.51	69343
3/30/2016	10:12 AM	17.5	17.51	17.5	17.505	9357
3/30/2016	10:13 AM	17.535	17.535	17.51	17.51	22982
3/30/2016	10:14 AM	17.51	17.53	17.505	17.53	17036
3/30/2016	10:15 AM	17.5	17.51	17.49	17.51	49775
3/30/2016	10:16 AM	17.495	17.51	17.48	17.495	107493
3/30/2016	10:17 AM	17.46	17.49	17.46	17.49	22766
3/30/2016	10:18 AM	17.475	17.48	17.455	17.46	76183
3/30/2016	10:19 AM	17.465	17.47	17.455	17.47	22350
3/30/2016	10:20 AM	17.435	17.465	17.43	17.465	26356
3/30/2016	10:21 AM	17.44	17.44	17.425	17.43	21302
3/30/2016	10:22 AM	17.46	17.46	17.439	17.44	60867
3/30/2016	10:23 AM	17.495	17.5	17.445	17.45	88215
3/30/2016	10:24 AM	17.48	17.49	17.47	17.49	50460
3/30/2016	10:25 AM	17.47	17.48	17.45	17.475	28332
3/30/2016	10:26 AM	17.47	17.48	17.46	17.465	66482
3/30/2016	10:27 AM	17.435	17.46	17.425	17.46	46186
3/30/2016	10:28 AM	17.455	17.46	17.435	17.435	35019
3/30/2016	10:29 AM	17.445	17.45	17.44	17.45	20667
3/30/2016	10:30 AM	17.45	17.47	17.44	17.445	39504
3/30/2016	10:31 AM	17.43	17.45	17.401	17.45	83548
3/30/2016	10:32 AM	17.42	17.45	17.42	17.43	35548
3/30/2016	10:33 AM	17.41	17.43	17.41	17.42	50303
3/30/2016	10:34 AM	17.41	17.425	17.4	17.41	46090
3/30/2016	10:35 AM	17.4	17.42	17.395	17.41	64714
3/30/2016	10:36 AM	17.36	17.39	17.35	17.39	99250
3/30/2016	10:37 AM	17.355	17.37	17.35	17.37	17926
3/30/2016	10:38 AM	17.34	17.36	17.32	17.355	32365
3/30/2016	10:39 AM	17.36	17.36	17.34	17.34	36852
3/30/2016	10:40 AM	17.37	17.39	17.355	17.355	94541
3/30/2016	10:41 AM	17.355	17.37	17.345	17.37	41286
3/30/2016	10:42 AM	17.36	17.36	17.35	17.35	10925
3/30/2016	10:43 AM	17.335	17.355	17.325	17.355	62391
3/30/2016	10:44 AM	17.34	17.34	17.325	17.34	34407
3/30/2016	10:45 AM	17.365	17.365	17.33	17.34	72278
3/30/2016	10:46 AM	17.355	17.365	17.34	17.36	23166
3/30/2016	10:47 AM	17.365	17.365	17.355	17.355	5600
3/30/2016	10:48 AM	17.42	17.44	17.37	17.37	70611
3/30/2016	10:49 AM	17.38	17.42	17.375	17.415	47570
3/30/2016	10:50 AM	17.375	17.39	17.36	17.385	38188
3/30/2016	10:51 AM	17.41	17.41	17.355	17.375	97391
3/30/2016	10:52 AM	17.41	17.41	17.4	17.405	63662
3/30/2016	10:53 AM	17.395	17.4	17.39	17.4	35695
3/30/2016	10:54 AM	17.35	17.395	17.345	17.39	70814
3/30/2016	10:55 AM	17.35	17.35	17.33	17.35	29677
3/30/2016	10:56 AM	17.35	17.37	17.35	17.35	77683
3/30/2016	10:57 AM	17.345	17.35	17.345	17.35	10327
3/30/2016	10:58 AM	17.345	17.355	17.345	17.35	4894
3/30/2016	10:59 AM	17.35	17.36	17.35	17.35	34450
3/30/2016	11:00 AM	17.355	17.356	17.335	17.35	41101
3/30/2016	11:01 AM	17.33	17.35	17.3	17.35	101686
3/30/2016	11:02 AM	17.281	17.38	17.281	17.34	77969
3/30/2016	11:03 AM	17.29	17.3	17.28	17.28	55080
3/30/2016	11:04 AM	17.25	17.29	17.245	17.29	78320
3/30/2016	11:05 AM	17.23	17.25	17.23	17.25	122329
3/30/2016	11:06 AM	17.245	17.25	17.22	17.22	25801
3/30/2016	11:07 AM	17.28	17.285	17.24	17.24	30089
3/30/2016	11:08 AM	17.285	17.29	17.28	17.28	34483
3/30/2016	11:09 AM	17.295	17.325	17.285	17.29	53754
3/30/2016	11:10 AM	17.31	17.31	17.295	17.295	26245
3/30/2016	11:11 AM	17.31	17.315	17.3	17.31	24033
3/30/2016	11:12 AM	17.315	17.325	17.305	17.305	34347
3/30/2016	11:13 AM	17.34	17.345	17.3	17.315	79431
3/30/2016	11:14 AM	17.335	17.37	17.33	17.34	38113
3/30/2016	11:15 AM	17.39	17.39	17.335	17.335	27611
3/30/2016	11:16 AM	17.4	17.4	17.38	17.39	75490
3/30/2016	11:17 AM	17.41	17.42	17.395	17.395	132761
3/30/2016	11:18 AM	17.43	17.43	17.41	17.415	19841
3/30/2016	11:19 AM	17.44	17.45	17.425	17.43	70779
3/30/2016	11:20 AM	17.47	17.47	17.43	17.43	35707
3/30/2016	11:21 AM	17.48	17.48	17.46	17.465	36617
3/30/2016	11:22 AM	17.47	17.48	17.46	17.48	24795
3/30/2016	11:23 AM	17.48	17.505	17.475	17.48	90016
3/30/2016	11:24 AM	17.49	17.49	17.48	17.48	10006
3/30/2016	11:25 AM	17.49	17.52	17.47	17.48	61011
3/30/2016	11:26 AM	17.51	17.51	17.475	17.49	30844
3/30/2016	11:27 AM	17.485	17.51	17.485	17.51	32173
3/30/2016	11:28 AM	17.475	17.49	17.43	17.49	35259
3/30/2016	11:29 AM	17.465	17.475	17.44	17.475	44591
3/30/2016	11:30 AM	17.52	17.52	17.47	17.47	31024
3/30/2016	11:31 AM	17.53	17.545	17.52	17.52	26953
3/30/2016	11:32 AM	17.545	17.545	17.525	17.54	38440
3/30/2016	11:33 AM	17.58	17.59	17.535	17.54	82887
3/30/2016	11:34 AM	17.535	17.575	17.52	17.575	93186
3/30/2016	11:35 AM	17.56	17.59	17.54	17.54	54048
3/30/2016	11:36 AM	17.535	17.55	17.535	17.55	18711
3/30/2016	11:37 AM	17.55	17.55	17.52	17.53	30342
3/30/2016	11:38 AM	17.63	17.63	17.55	17.55	79878
3/30/2016	11:39 AM	17.6	17.62	17.59	17.62	47642
3/30/2016	11:40 AM	17.6	17.62	17.6	17.61	37191
3/30/2016	11:41 AM	17.62	17.62	17.6	17.6	27800
3/30/2016	11:42 AM	17.59	17.62	17.58	17.615	25069
3/30/2016	11:43 AM	17.62	17.63	17.59	17.59	60623
3/30/2016	11:44 AM	17.59	17.61	17.575	17.61	28956
3/30/2016	11:45 AM	17.57	17.59	17.54	17.58	64716
3/30/2016	11:46 AM	17.59	17.59	17.58	17.59	22369
3/30/2016	11:47 AM	17.52	17.59	17.52	17.59	37233
3/30/2016	11:48 AM	17.52	17.54	17.52	17.52	23436
3/30/2016	11:49 AM	17.5	17.52	17.49	17.52	19922
3/30/2016	11:50 AM	17.52	17.545	17.495	17.5	27030
3/30/2016	11:51 AM	17.505	17.54	17.5	17.53	44953
3/30/2016	11:52 AM	17.51	17.51	17.51	17.51	14200
3/30/2016	11:53 AM	17.49	17.51	17.49	17.5	12965
3/30/2016	11:54 AM	17.52	17.54	17.475	17.48	84105
3/30/2016	11:55 AM	17.54	17.54	17.53	17.53	3900
3/30/2016	11:56 AM	17.57	17.58	17.55	17.55	39435
3/30/2016	11:57 AM	17.595	17.6	17.57	17.57	13622
3/30/2016	11:58 AM	17.56	17.6	17.56	17.6	30009
3/30/2016	11:59 AM	17.56	17.56	17.56	17.56	15799
3/30/2016	12:00 PM	17.57	17.59	17.57	17.57	22987
3/30/2016	12:01 PM	17.6	17.6	17.58	17.58	30460
3/30/2016	12:02 PM	17.625	17.625	17.61	17.61	30053
3/30/2016	12:03 PM	17.635	17.64	17.6	17.62	37638
3/30/2016	12:04 PM	17.625	17.66	17.62	17.64	26589
3/30/2016	12:05 PM	17.64	17.65	17.63	17.63	20047
3/30/2016	12:06 PM	17.67	17.68	17.64	17.645	39207
3/30/2016	12:07 PM	17.67	17.69	17.66	17.675	37159
3/30/2016	12:08 PM	17.65	17.67	17.65	17.67	13059
3/30/2016	12:09 PM	17.58	17.65	17.58	17.65	44744
3/30/2016	12:10 PM	17.61	17.615	17.59	17.59	14507
3/30/2016	12:11 PM	17.62	17.625	17.615	17.62	21006
3/30/2016	12:12 PM	17.62	17.63	17.62	17.63	8716
3/30/2016	12:13 PM	17.555	17.62	17.555	17.62	41330
3/30/2016	12:14 PM	17.57	17.59	17.555	17.555	31639
3/30/2016	12:15 PM	17.57	17.57	17.56	17.57	18187
3/30/2016	12:16 PM	17.52	17.56	17.52	17.56	34769
3/30/2016	12:17 PM	17.49	17.52	17.49	17.52	18710
3/30/2016	12:18 PM	17.52	17.53	17.49	17.49	43769
3/30/2016	12:19 PM	17.52	17.52	17.52	17.52	15730
3/30/2016	12:20 PM	17.54	17.55	17.52	17.52	25381
3/30/2016	12:21 PM	17.54	17.56	17.54	17.545	9416
3/30/2016	12:22 PM	17.545	17.55	17.54	17.54	5472
3/30/2016	12:23 PM	17.54	17.56	17.54	17.55	9951
3/30/2016	12:24 PM	17.55	17.55	17.52	17.53	45990
3/30/2016	12:25 PM	17.62	17.62	17.55	17.55	56575
3/30/2016	12:26 PM	17.6	17.62	17.585	17.62	23597
3/30/2016	12:27 PM	17.6	17.6	17.58	17.59	24571
3/30/2016	12:28 PM	17.59	17.6	17.59	17.6	6722
3/30/2016	12:29 PM	17.605	17.61	17.595	17.6	6032
3/30/2016	12:30 PM	17.615	17.62	17.59	17.61	50626
3/30/2016	12:31 PM	17.63	17.63	17.61	17.61	19071
3/30/2016	12:32 PM	17.63	17.66	17.63	17.63	26127
3/30/2016	12:33 PM	17.6	17.625	17.59	17.625	20651
3/30/2016	12:34 PM	17.605	17.61	17.605	17.61	11737
3/30/2016	12:35 PM	17.62	17.62	17.61	17.61	9616
3/30/2016	12:36 PM	17.62	17.62	17.615	17.615	15282
3/30/2016	12:37 PM	17.69	17.69	17.62	17.62	88229
3/30/2016	12:38 PM	17.74	17.75	17.68	17.68	67635
3/30/2016	12:39 PM	17.755	17.8	17.74	17.75	79046
3/30/2016	12:40 PM	17.76	17.76	17.73	17.755	47292
3/30/2016	12:41 PM	17.81	17.81	17.75	17.76	40257
3/30/2016	12:42 PM	17.815	17.82	17.805	17.81	26976
3/30/2016	12:43 PM	17.79	17.825	17.78	17.82	32750
3/30/2016	12:44 PM	17.78	17.79	17.78	17.79	5836
3/30/2016	12:45 PM	17.77	17.77	17.74	17.77	26520
3/30/2016	12:46 PM	17.78	17.785	17.77	17.78	29386
3/30/2016	12:47 PM	17.785	17.79	17.78	17.78	7800
3/30/2016	12:48 PM	17.79	17.8	17.78	17.78	39246
3/30/2016	12:49 PM	17.81	17.81	17.785	17.79	17899
3/30/2016	12:50 PM	17.785	17.815	17.78	17.81	61840
3/30/2016	12:51 PM	17.77	17.785	17.77	17.785	45278
3/30/2016	12:52 PM	17.77	17.78	17.765	17.77	11196
3/30/2016	12:53 PM	17.77	17.785	17.765	17.77	43988
3/30/2016	12:54 PM	17.785	17.785	17.76	17.78	24102
3/30/2016	12:55 PM	17.82	17.83	17.78	17.79	44067
3/30/2016	12:56 PM	17.82	17.83	17.81	17.83	52678
3/30/2016	12:57 PM	17.81	17.825	17.81	17.815	28154
3/30/2016	12:58 PM	17.805	17.81	17.8	17.81	35350
3/30/2016	12:59 PM	17.78	17.805	17.77	17.805	29266
3/30/2016	1:00 PM	17.785	17.785	17.77	17.78	20307
3/30/2016	1:01 PM	17.765	17.79	17.755	17.78	43641
3/30/2016	1:02 PM	17.73	17.77	17.73	17.76	20900
3/30/2016	1:03 PM	17.77	17.77	17.73	17.735	22949
3/30/2016	1:04 PM	17.765	17.785	17.765	17.77	28020
3/30/2016	1:05 PM	17.81	17.815	17.765	17.765	47511
3/30/2016	1:06 PM	17.79	17.815	17.79	17.815	35402
3/30/2016	1:07 PM	17.835	17.845	17.79	17.8	17606
3/30/2016	1:08 PM	17.87	17.87	17.84	17.84	41156
3/30/2016	1:09 PM	17.86	17.885	17.84	17.87	45225
3/30/2016	1:10 PM	17.86	17.86	17.855	17.86	4700
3/30/2016	1:11 PM	17.87	17.88	17.86	17.86	17065
3/30/2016	1:12 PM	17.88	17.88	17.855	17.87	12174
3/30/2016	1:13 PM	17.89	17.9	17.88	17.88	46964
3/30/2016	1:14 PM	17.865	17.89	17.865	17.89	28425
3/30/2016	1:15 PM	17.895	17.895	17.855	17.865	50101
3/30/2016	1:16 PM	17.93	17.94	17.885	17.9	54743
3/30/2016	1:17 PM	17.94	17.94	17.905	17.925	30913
3/30/2016	1:18 PM	17.91	17.94	17.9	17.94	11592
3/30/2016	1:19 PM	17.885	17.91	17.885	17.91	50578
3/30/2016	1:20 PM	17.9	17.915	17.89	17.89	31250
3/30/2016	1:21 PM	17.9	17.9	17.87	17.9	59380
3/30/2016	1:22 PM	17.9	17.9	17.865	17.9	24959
3/30/2016	1:23 PM	17.9	17.915	17.895	17.9	20687
3/30/2016	1:24 PM	17.91	17.92	17.895	17.9	15701
3/30/2016	1:25 PM	17.88	17.91	17.86	17.91	40060
3/30/2016	1:26 PM	17.855	17.87	17.85	17.87	25671
3/30/2016	1:27 PM	17.9	17.905	17.855	17.855	40022
3/30/2016	1:28 PM	17.86	17.91	17.85	17.9	39881
3/30/2016	1:29 PM	17.86	17.86	17.83	17.86	35886
3/30/2016	1:30 PM	17.87	17.875	17.855	17.86	10756
3/30/2016	1:31 PM	17.82	17.88	17.82	17.88	54362
3/30/2016	1:32 PM	17.89	17.9	17.82	17.82	19194
3/30/2016	1:33 PM	17.9	17.93	17.885	17.885	46058
3/30/2016	1:34 PM	17.905	17.92	17.895	17.9	13821
3/30/2016	1:35 PM	17.86	17.91	17.86	17.91	29393
3/30/2016	1:36 PM	17.85	17.87	17.85	17.87	12567
3/30/2016	1:37 PM	17.83	17.855	17.83	17.85	20942
3/30/2016	1:38 PM	17.83	17.855	17.825	17.825	19564
3/30/2016	1:39 PM	17.815	17.83	17.815	17.825	14787
3/30/2016	1:40 PM	17.83	17.83	17.82	17.82	8698
3/30/2016	1:41 PM	17.82	17.83	17.815	17.82	16023
3/30/2016	1:42 PM	17.77	17.815	17.77	17.81	43478
3/30/2016	1:43 PM	17.74	17.775	17.725	17.77	108824
3/30/2016	1:44 PM	17.73	17.74	17.72	17.73	58041
3/30/2016	1:45 PM	17.73	17.74	17.73	17.74	20523
3/30/2016	1:46 PM	17.71	17.72	17.675	17.72	36771
3/30/2016	1:47 PM	17.68	17.705	17.67	17.705	17100
3/30/2016	1:48 PM	17.605	17.675	17.605	17.67	111670
3/30/2016	1:49 PM	17.61	17.62	17.6	17.6	70196
3/30/2016	1:50 PM	17.61	17.62	17.595	17.6	33138
3/30/2016	1:51 PM	17.62	17.62	17.59	17.61	32485
3/30/2016	1:52 PM	17.62	17.65	17.61	17.61	32752
3/30/2016	1:53 PM	17.58	17.62	17.58	17.62	71810
3/30/2016	1:54 PM	17.58	17.58	17.565	17.58	34823
3/30/2016	1:55 PM	17.6	17.6	17.57	17.58	27223
3/30/2016	1:56 PM	17.58	17.6	17.56	17.6	55823
3/30/2016	1:57 PM	17.585	17.59	17.56	17.58	60840
3/30/2016	1:58 PM	17.56	17.605	17.56	17.58	81834
3/30/2016	1:59 PM	17.55	17.56	17.53	17.56	34471
3/30/2016	2:00 PM	17.59	17.59	17.525	17.55	156586
3/30/2016	2:01 PM	17.57	17.595	17.56	17.59	65305
3/30/2016	2:02 PM	17.56	17.565	17.545	17.56	28971
3/30/2016	2:03 PM	17.58	17.59	17.55	17.56	28088
3/30/2016	2:04 PM	17.51	17.6	17.51	17.59	63029
3/30/2016	2:05 PM	17.51	17.53	17.5	17.52	25237
3/30/2016	2:06 PM	17.51	17.525	17.5	17.5	39773
3/30/2016	2:07 PM	17.48	17.52	17.475	17.51	58428
3/30/2016	2:08 PM	17.47	17.49	17.47	17.475	22655
3/30/2016	2:09 PM	17.5	17.505	17.47	17.47	17042
3/30/2016	2:10 PM	17.52	17.53	17.5	17.5	41985
3/30/2016	2:11 PM	17.54	17.55	17.52	17.52	53629
3/30/2016	2:12 PM	17.56	17.585	17.535	17.54	28342
3/30/2016	2:13 PM	17.55	17.56	17.525	17.56	20292
3/30/2016	2:14 PM	17.58	17.58	17.545	17.545	16841
3/30/2016	2:15 PM	17.6	17.615	17.58	17.58	36481
3/30/2016	2:16 PM	17.62	17.64	17.59	17.595	37260
3/30/2016	2:17 PM	17.64	17.64	17.61	17.63	23864
3/30/2016	2:18 PM	17.63	17.655	17.63	17.645	48640
3/30/2016	2:19 PM	17.6	17.63	17.6	17.63	21859
3/30/2016	2:20 PM	17.6	17.61	17.585	17.605	24446
3/30/2016	2:21 PM	17.595	17.615	17.595	17.605	19434
3/30/2016	2:22 PM	17.64	17.645	17.585	17.595	32260
3/30/2016	2:23 PM	17.62	17.63	17.61	17.63	41219
3/30/2016	2:24 PM	17.62	17.64	17.61	17.625	13122
3/30/2016	2:25 PM	17.6	17.62	17.6	17.62	8100
3/30/2016	2:26 PM	17.59	17.61	17.59	17.595	23094
3/30/2016	2:27 PM	17.6	17.6	17.555	17.59	24466
3/30/2016	2:28 PM	17.62	17.635	17.6	17.605	28625
3/30/2016	2:29 PM	17.55	17.62	17.54	17.62	59405
3/30/2016	2:30 PM	17.515	17.55	17.515	17.55	55812
3/30/2016	2:31 PM	17.52	17.52	17.49	17.51	25301
3/30/2016	2:32 PM	17.56	17.56	17.52	17.52	24720
3/30/2016	2:33 PM	17.565	17.585	17.555	17.555	27600
3/30/2016	2:34 PM	17.565	17.575	17.56	17.57	17079
3/30/2016	2:35 PM	17.58	17.58	17.56	17.56	9470
3/30/2016	2:36 PM	17.575	17.58	17.56	17.575	20568
3/30/2016	2:37 PM	17.53	17.595	17.525	17.58	53298
3/30/2016	2:38 PM	17.565	17.57	17.53	17.53	33835
3/30/2016	2:39 PM	17.54	17.56	17.54	17.56	22631
3/30/2016	2:40 PM	17.54	17.55	17.53	17.55	10016
3/30/2016	2:41 PM	17.6	17.625	17.535	17.54	26541
3/30/2016	2:42 PM	17.6	17.61	17.6	17.6	20367
3/30/2016	2:43 PM	17.625	17.63	17.595	17.595	9742
3/30/2016	2:44 PM	17.61	17.62	17.6	17.62	12734
3/30/2016	2:45 PM	17.605	17.61	17.6	17.6	7240
3/30/2016	2:46 PM	17.57	17.6	17.57	17.6	53898
3/30/2016	2:47 PM	17.555	17.57	17.54	17.57	23487
3/30/2016	2:48 PM	17.54	17.55	17.515	17.55	35810
3/30/2016	2:49 PM	17.52	17.54	17.52	17.54	21986
3/30/2016	2:50 PM	17.54	17.54	17.51	17.515	17433
3/30/2016	2:51 PM	17.55	17.555	17.535	17.535	25842
3/30/2016	2:52 PM	17.545	17.56	17.545	17.55	15266
3/30/2016	2:53 PM	17.555	17.565	17.55	17.55	11740
3/30/2016	2:54 PM	17.51	17.555	17.51	17.555	23702
3/30/2016	2:55 PM	17.525	17.53	17.515	17.52	36374
3/30/2016	2:56 PM	17.545	17.55	17.53	17.53	14150
3/30/2016	2:57 PM	17.54	17.55	17.54	17.54	11319
3/30/2016	2:58 PM	17.555	17.555	17.54	17.54	5428
3/30/2016	2:59 PM	17.57	17.57	17.555	17.555	8318
3/30/2016	3:00 PM	17.57	17.57	17.565	17.565	6592
3/30/2016	3:01 PM	17.57	17.59	17.57	17.58	30256
3/30/2016	3:02 PM	17.5	17.56	17.5	17.56	38594
3/30/2016	3:03 PM	17.515	17.525	17.505	17.505	39418
3/30/2016	3:04 PM	17.515	17.525	17.5	17.51	24214
3/30/2016	3:05 PM	17.525	17.535	17.52	17.52	15668
3/30/2016	3:06 PM	17.51	17.53	17.51	17.53	24888
3/30/2016	3:07 PM	17.485	17.5	17.48	17.5	101266
3/30/2016	3:08 PM	17.49	17.5	17.485	17.485	18461
3/30/2016	3:09 PM	17.45	17.49	17.44	17.48	52071
3/30/2016	3:10 PM	17.45	17.46	17.44	17.46	22731
3/30/2016	3:11 PM	17.49	17.49	17.46	17.46	27817
3/30/2016	3:12 PM	17.46	17.49	17.46	17.49	18761
3/30/2016	3:13 PM	17.455	17.47	17.445	17.465	14464
3/30/2016	3:14 PM	17.43	17.46	17.43	17.46	38553
3/30/2016	3:15 PM	17.41	17.435	17.41	17.435	24893
3/30/2016	3:16 PM	17.4	17.415	17.38	17.41	87334
3/30/2016	3:17 PM	17.41	17.425	17.395	17.395	19039
3/30/2016	3:18 PM	17.455	17.455	17.42	17.42	10183
3/30/2016	3:19 PM	17.43	17.46	17.425	17.46	51757
3/30/2016	3:20 PM	17.42	17.44	17.405	17.44	23048
3/30/2016	3:21 PM	17.41	17.425	17.405	17.42	49069
3/30/2016	3:22 PM	17.41	17.41	17.4	17.41	5323
3/30/2016	3:23 PM	17.405	17.41	17.405	17.41	16941
3/30/2016	3:24 PM	17.405	17.41	17.39	17.41	35300
3/30/2016	3:25 PM	17.405	17.41	17.4	17.4	3416
3/30/2016	3:26 PM	17.415	17.42	17.405	17.41	22790
3/30/2016	3:27 PM	17.43	17.435	17.41	17.42	25115
3/30/2016	3:28 PM	17.415	17.43	17.41	17.43	29949
3/30/2016	3:29 PM	17.39	17.415	17.375	17.415	28568
3/30/2016	3:30 PM	17.4	17.41	17.39	17.39	30361
3/30/2016	3:31 PM	17.42	17.42	17.39	17.39	44514
3/30/2016	3:32 PM	17.43	17.43	17.41	17.42	23601
3/30/2016	3:33 PM	17.45	17.45	17.425	17.425	32394
3/30/2016	3:34 PM	17.445	17.45	17.43	17.45	29554
3/30/2016	3:35 PM	17.415	17.44	17.41	17.44	24619
3/30/2016	3:36 PM	17.41	17.425	17.41	17.42	10450
3/30/2016	3:37 PM	17.42	17.42	17.405	17.415	8374
3/30/2016	3:38 PM	17.47	17.47	17.425	17.425	19058
3/30/2016	3:39 PM	17.43	17.47	17.43	17.47	13363
3/30/2016	3:40 PM	17.44	17.465	17.435	17.435	61618
3/30/2016	3:41 PM	17.46	17.46	17.42	17.44	34265
3/30/2016	3:42 PM	17.48	17.48	17.465	17.465	41122
3/30/2016	3:43 PM	17.445	17.47	17.445	17.47	21155
3/30/2016	3:44 PM	17.44	17.45	17.435	17.445	31231
3/30/2016	3:45 PM	17.44	17.44	17.425	17.43	18968
3/30/2016	3:46 PM	17.45	17.46	17.445	17.45	27351
3/30/2016	3:47 PM	17.44	17.46	17.43	17.445	47006
3/30/2016	3:48 PM	17.435	17.46	17.435	17.44	7483
3/30/2016	3:49 PM	17.435	17.44	17.43	17.435	10091
3/30/2016	3:50 PM	17.45	17.45	17.425	17.435	35964
3/30/2016	3:51 PM	17.39	17.445	17.39	17.445	41205
3/30/2016	3:52 PM	17.39	17.405	17.39	17.395	35889
3/30/2016	3:53 PM	17.405	17.405	17.395	17.395	17129
3/30/2016	3:54 PM	17.435	17.44	17.4	17.405	42341
3/30/2016	3:55 PM	17.445	17.455	17.425	17.435	52690
3/30/2016	3:56 PM	17.5	17.5	17.45	17.45	34523
3/30/2016	3:57 PM	17.51	17.515	17.505	17.51	17701
3/30/2016	3:58 PM	17.51	17.52	17.505	17.52	38022
3/30/2016	3:59 PM	17.51	17.535	17.51	17.52	95339
3/30/2016	4:00 PM	17.52	17.535	17.5	17.51	228344
3/31/2016	9:31 AM	17.69	17.69	17.6	17.65	34598
3/31/2016	9:32 AM	17.64	17.69	17.615	17.69	68704
3/31/2016	9:33 AM	17.6	17.65	17.58	17.64	77325
3/31/2016	9:34 AM	17.59	17.605	17.57	17.6	28801
3/31/2016	9:35 AM	17.54	17.59	17.535	17.59	64881
3/31/2016	9:36 AM	17.54	17.55	17.52	17.54	69313
3/31/2016	9:37 AM	17.59	17.6	17.54	17.54	68918
3/31/2016	9:38 AM	17.57	17.59	17.56	17.59	85180
3/31/2016	9:39 AM	17.56	17.58	17.56	17.56	59507
3/31/2016	9:40 AM	17.53	17.56	17.515	17.56	74458
3/31/2016	9:41 AM	17.53	17.55	17.53	17.53	64801
3/31/2016	9:42 AM	17.53	17.54	17.52	17.53	53838
3/31/2016	9:43 AM	17.56	17.6	17.515	17.52	121136
3/31/2016	9:44 AM	17.569	17.58	17.55	17.569	67904
3/31/2016	9:45 AM	17.53	17.57	17.53	17.569	69863
3/31/2016	9:46 AM	17.54	17.55	17.53	17.53	79101
3/31/2016	9:47 AM	17.48	17.55	17.48	17.55	120086
3/31/2016	9:48 AM	17.505	17.53	17.49	17.49	88272
3/31/2016	9:49 AM	17.54	17.55	17.495	17.505	166188
3/31/2016	9:50 AM	17.47	17.54	17.47	17.54	138132
3/31/2016	9:51 AM	17.47	17.49	17.46	17.47	51136
3/31/2016	9:52 AM	17.525	17.54	17.48	17.48	96227
3/31/2016	9:53 AM	17.55	17.56	17.52	17.53	45523
3/31/2016	9:54 AM	17.54	17.55	17.52	17.54	39107
3/31/2016	9:55 AM	17.57	17.575	17.52	17.54	33737
3/31/2016	9:56 AM	17.61	17.61	17.56	17.56	79320
3/31/2016	9:57 AM	17.58	17.61	17.58	17.61	41428
3/31/2016	9:58 AM	17.58	17.6	17.58	17.59	36487
3/31/2016	9:59 AM	17.59	17.625	17.59	17.59	70307
3/31/2016	10:00 AM	17.61	17.62	17.59	17.595	25045
3/31/2016	10:01 AM	17.64	17.65	17.61	17.61	47986
3/31/2016	10:02 AM	17.64	17.66	17.62	17.63	48887
3/31/2016	10:03 AM	17.67	17.675	17.64	17.645	90223
3/31/2016	10:04 AM	17.64	17.68	17.64	17.675	60043
3/31/2016	10:05 AM	17.65	17.655	17.64	17.65	37960
3/31/2016	10:06 AM	17.64	17.665	17.625	17.66	69778
3/31/2016	10:07 AM	17.62	17.66	17.62	17.65	65162
3/31/2016	10:08 AM	17.62	17.63	17.6	17.62	32514
3/31/2016	10:09 AM	17.58	17.62	17.57	17.62	50429
3/31/2016	10:10 AM	17.6	17.62	17.59	17.59	43259
3/31/2016	10:11 AM	17.56	17.605	17.56	17.605	47304
3/31/2016	10:12 AM	17.61	17.61	17.565	17.565	85343
3/31/2016	10:13 AM	17.6	17.62	17.6	17.61	16689
3/31/2016	10:14 AM	17.57	17.61	17.57	17.61	43061
3/31/2016	10:15 AM	17.56	17.58	17.55	17.56	58604
3/31/2016	10:16 AM	17.57	17.575	17.565	17.565	31624
3/31/2016	10:17 AM	17.57	17.58	17.565	17.565	17688
3/31/2016	10:18 AM	17.585	17.585	17.56	17.58	38541
3/31/2016	10:19 AM	17.54	17.59	17.53	17.59	62892
3/31/2016	10:20 AM	17.57	17.6	17.54	17.54	93160
3/31/2016	10:21 AM	17.55	17.565	17.55	17.565	25645
3/31/2016	10:22 AM	17.55	17.55	17.54	17.55	9229
3/31/2016	10:23 AM	17.5	17.54	17.48	17.54	102204
3/31/2016	10:24 AM	17.51	17.515	17.5	17.5	49753
3/31/2016	10:25 AM	17.54	17.545	17.51	17.51	36677
3/31/2016	10:26 AM	17.555	17.555	17.53	17.54	31275
3/31/2016	10:27 AM	17.56	17.565	17.54	17.55	37313
3/31/2016	10:28 AM	17.53	17.57	17.53	17.56	40904
3/31/2016	10:29 AM	17.55	17.55	17.53	17.54	34708
3/31/2016	10:30 AM	17.55	17.585	17.55	17.56	113205
3/31/2016	10:31 AM	17.58	17.585	17.555	17.555	43439
3/31/2016	10:32 AM	17.58	17.59	17.575	17.58	28740
3/31/2016	10:33 AM	17.55	17.58	17.55	17.58	41994
3/31/2016	10:34 AM	17.53	17.565	17.53	17.54	32418
3/31/2016	10:35 AM	17.59	17.59	17.54	17.54	48902
3/31/2016	10:36 AM	17.615	17.615	17.58	17.59	51956
3/31/2016	10:37 AM	17.59	17.61	17.59	17.61	43421
3/31/2016	10:38 AM	17.59	17.59	17.57	17.59	17645
3/31/2016	10:39 AM	17.59	17.605	17.58	17.58	35274
3/31/2016	10:40 AM	17.62	17.62	17.6	17.6	29935
3/31/2016	10:41 AM	17.62	17.635	17.61	17.615	37526
3/31/2016	10:42 AM	17.57	17.635	17.56	17.63	34470
3/31/2016	10:43 AM	17.58	17.58	17.56	17.57	24920
3/31/2016	10:44 AM	17.59	17.6	17.58	17.59	26824
3/31/2016	10:45 AM	17.58	17.59	17.57	17.59	17349
3/31/2016	10:46 AM	17.575	17.6	17.57	17.58	38766
3/31/2016	10:47 AM	17.585	17.59	17.57	17.58	41938
3/31/2016	10:48 AM	17.61	17.615	17.585	17.585	38839
3/31/2016	10:49 AM	17.62	17.62	17.605	17.61	16285
3/31/2016	10:50 AM	17.635	17.64	17.61	17.62	20427
3/31/2016	10:51 AM	17.61	17.64	17.61	17.635	22889
3/31/2016	10:52 AM	17.63	17.65	17.61	17.61	40415
3/31/2016	10:53 AM	17.62	17.645	17.62	17.64	28714
3/31/2016	10:54 AM	17.61	17.63	17.61	17.62	41937
3/31/2016	10:55 AM	17.6	17.61	17.57	17.61	18664
3/31/2016	10:56 AM	17.58	17.6	17.58	17.6	90429
3/31/2016	10:57 AM	17.59	17.59	17.565	17.58	44836
3/31/2016	10:58 AM	17.61	17.63	17.59	17.59	21041
3/31/2016	10:59 AM	17.63	17.645	17.605	17.61	25238
3/31/2016	11:00 AM	17.635	17.64	17.63	17.63	18778
3/31/2016	11:01 AM	17.635	17.65	17.63	17.64	34463
3/31/2016	11:02 AM	17.635	17.65	17.63	17.64	5538
3/31/2016	11:03 AM	17.63	17.64	17.61	17.635	77384
3/31/2016	11:04 AM	17.64	17.64	17.63	17.64	10392
3/31/2016	11:05 AM	17.63	17.64	17.615	17.635	11199
3/31/2016	11:06 AM	17.63	17.635	17.61	17.63	21141
3/31/2016	11:07 AM	17.6	17.64	17.6	17.63	17265
3/31/2016	11:08 AM	17.585	17.61	17.575	17.6	23225
3/31/2016	11:09 AM	17.58	17.585	17.57	17.585	14454
3/31/2016	11:10 AM	17.61	17.61	17.575	17.575	23431
3/31/2016	11:11 AM	17.58	17.625	17.58	17.62	35880
3/31/2016	11:12 AM	17.59	17.595	17.575	17.585	13879
3/31/2016	11:13 AM	17.59	17.59	17.57	17.58	15192
3/31/2016	11:14 AM	17.595	17.6	17.585	17.59	19271
3/31/2016	11:15 AM	17.58	17.6	17.58	17.595	10470
3/31/2016	11:16 AM	17.6	17.6	17.56	17.57	27084
3/31/2016	11:17 AM	17.6	17.61	17.595	17.6	16859
3/31/2016	11:18 AM	17.6	17.6	17.595	17.595	6504
3/31/2016	11:19 AM	17.59	17.605	17.59	17.605	18408
3/31/2016	11:20 AM	17.595	17.605	17.585	17.59	19125
3/31/2016	11:21 AM	17.63	17.64	17.585	17.595	71719
3/31/2016	11:22 AM	17.6	17.635	17.6	17.635	35422
3/31/2016	11:23 AM	17.6	17.615	17.585	17.605	22283
3/31/2016	11:24 AM	17.6	17.61	17.595	17.605	30777
3/31/2016	11:25 AM	17.59	17.61	17.58	17.61	25114
3/31/2016	11:26 AM	17.61	17.61	17.6	17.6	5510
3/31/2016	11:27 AM	17.675	17.675	17.61	17.61	32987
3/31/2016	11:28 AM	17.69	17.69	17.65	17.67	65443
3/31/2016	11:29 AM	17.67	17.69	17.66	17.69	25695
3/31/2016	11:30 AM	17.69	17.725	17.67	17.68	140508
3/31/2016	11:31 AM	17.665	17.705	17.655	17.7	91240
3/31/2016	11:32 AM	17.675	17.69	17.67	17.67	36042
3/31/2016	11:33 AM	17.67	17.68	17.665	17.675	17854
3/31/2016	11:34 AM	17.68	17.68	17.665	17.67	19316
3/31/2016	11:35 AM	17.68	17.705	17.665	17.68	147915
3/31/2016	11:36 AM	17.67	17.67	17.665	17.67	15736
3/31/2016	11:37 AM	17.63	17.67	17.625	17.67	41091
3/31/2016	11:38 AM	17.63	17.635	17.62	17.63	31983
3/31/2016	11:39 AM	17.605	17.625	17.6	17.625	12899
3/31/2016	11:40 AM	17.59	17.62	17.59	17.61	54829
3/31/2016	11:41 AM	17.56	17.59	17.56	17.59	8241
3/31/2016	11:42 AM	17.57	17.57	17.569	17.57	11606
3/31/2016	11:43 AM	17.57	17.58	17.57	17.57	7346
3/31/2016	11:44 AM	17.58	17.58	17.57	17.57	24553
3/31/2016	11:45 AM	17.57	17.59	17.57	17.585	12400
3/31/2016	11:46 AM	17.585	17.585	17.565	17.57	10828
3/31/2016	11:47 AM	17.57	17.58	17.565	17.58	27799
3/31/2016	11:48 AM	17.55	17.56	17.55	17.56	18577
3/31/2016	11:49 AM	17.545	17.555	17.54	17.54	32381
3/31/2016	11:50 AM	17.54	17.545	17.535	17.545	13700
3/31/2016	11:51 AM	17.52	17.54	17.51	17.54	37592
3/31/2016	11:52 AM	17.5	17.52	17.5	17.515	25799
3/31/2016	11:53 AM	17.485	17.52	17.485	17.505	94650
3/31/2016	11:54 AM	17.475	17.485	17.46	17.485	92861
3/31/2016	11:55 AM	17.475	17.48	17.46	17.47	26167
3/31/2016	11:56 AM	17.46	17.48	17.46	17.475	18856
3/31/2016	11:57 AM	17.43	17.46	17.42	17.46	67912
3/31/2016	11:58 AM	17.42	17.43	17.41	17.425	62661
3/31/2016	11:59 AM	17.42	17.425	17.415	17.42	9639
3/31/2016	12:00 PM	17.42	17.43	17.415	17.415	52427
3/31/2016	12:01 PM	17.42	17.435	17.42	17.42	25158
3/31/2016	12:02 PM	17.42	17.42	17.41	17.42	21699
3/31/2016	12:03 PM	17.41	17.425	17.41	17.42	6517
3/31/2016	12:04 PM	17.43	17.43	17.41	17.41	20570
3/31/2016	12:05 PM	17.41	17.425	17.41	17.425	17746
3/31/2016	12:06 PM	17.4	17.41	17.4	17.405	29804
3/31/2016	12:07 PM	17.41	17.41	17.395	17.4	54982
3/31/2016	12:08 PM	17.4	17.41	17.39	17.41	28765
3/31/2016	12:09 PM	17.4	17.405	17.4	17.4	2818
3/31/2016	12:10 PM	17.41	17.42	17.385	17.4	133375
3/31/2016	12:11 PM	17.405	17.41	17.4	17.405	20862
3/31/2016	12:12 PM	17.415	17.425	17.41	17.41	27864
3/31/2016	12:13 PM	17.41	17.42	17.41	17.42	51555
3/31/2016	12:14 PM	17.41	17.42	17.405	17.41	13466
3/31/2016	12:15 PM	17.41	17.41	17.4	17.41	35093
3/31/2016	12:16 PM	17.4	17.405	17.39	17.405	27082
3/31/2016	12:17 PM	17.395	17.415	17.395	17.405	34364
3/31/2016	12:18 PM	17.39	17.39	17.385	17.39	16264
3/31/2016	12:19 PM	17.36	17.39	17.355	17.39	35387
3/31/2016	12:20 PM	17.35	17.36	17.33	17.36	74897
3/31/2016	12:21 PM	17.35	17.36	17.34	17.345	46708
3/31/2016	12:22 PM	17.36	17.36	17.35	17.35	27413
3/31/2016	12:23 PM	17.37	17.38	17.36	17.37	20001
3/31/2016	12:24 PM	17.35	17.37	17.35	17.37	18589
3/31/2016	12:25 PM	17.345	17.355	17.335	17.355	20208
3/31/2016	12:26 PM	17.335	17.35	17.335	17.35	27106
3/31/2016	12:27 PM	17.33	17.35	17.325	17.34	26110
3/31/2016	12:28 PM	17.35	17.36	17.33	17.33	18139
3/31/2016	12:29 PM	17.35	17.36	17.35	17.35	8415
3/31/2016	12:30 PM	17.34	17.355	17.335	17.35	17697
3/31/2016	12:31 PM	17.355	17.355	17.33	17.34	7274
3/31/2016	12:32 PM	17.39	17.39	17.34	17.355	33004
3/31/2016	12:33 PM	17.395	17.41	17.39	17.395	16005
3/31/2016	12:34 PM	17.43	17.44	17.4	17.4	57796
3/31/2016	12:35 PM	17.43	17.43	17.42	17.42	13799
3/31/2016	12:36 PM	17.445	17.45	17.435	17.44	13136
3/31/2016	12:37 PM	17.425	17.44	17.415	17.44	13384
3/31/2016	12:38 PM	17.395	17.42	17.395	17.42	55458
3/31/2016	12:39 PM	17.395	17.4	17.39	17.395	4599
3/31/2016	12:40 PM	17.38	17.4	17.38	17.395	4393
3/31/2016	12:41 PM	17.385	17.39	17.375	17.385	22238
3/31/2016	12:42 PM	17.385	17.395	17.38	17.39	11292
3/31/2016	12:43 PM	17.38	17.39	17.38	17.38	2291
3/31/2016	12:44 PM	17.36	17.385	17.36	17.385	36718
3/31/2016	12:45 PM	17.37	17.39	17.36	17.36	30947
3/31/2016	12:46 PM	17.36	17.37	17.36	17.37	33239
3/31/2016	12:47 PM	17.355	17.36	17.345	17.355	19725
3/31/2016	12:48 PM	17.34	17.36	17.335	17.355	25354
3/31/2016	12:49 PM	17.36	17.36	17.335	17.34	31894
3/31/2016	12:50 PM	17.37	17.385	17.36	17.365	56323
3/31/2016	12:51 PM	17.38	17.385	17.37	17.37	12900
3/31/2016	12:52 PM	17.38	17.39	17.38	17.385	74956
3/31/2016	12:53 PM	17.35	17.375	17.35	17.375	23072
3/31/2016	12:54 PM	17.355	17.36	17.34	17.355	30424
3/31/2016	12:55 PM	17.33	17.355	17.33	17.355	21860
3/31/2016	12:56 PM	17.315	17.34	17.315	17.34	11151
3/31/2016	12:57 PM	17.325	17.335	17.315	17.315	20696
3/31/2016	12:58 PM	17.325	17.335	17.325	17.33	28338
3/31/2016	12:59 PM	17.335	17.34	17.325	17.325	13160
3/31/2016	1:00 PM	17.325	17.33	17.325	17.33	21763
3/31/2016	1:01 PM	17.33	17.33	17.325	17.325	954
3/31/2016	1:02 PM	17.335	17.335	17.325	17.325	19517
3/31/2016	1:03 PM	17.32	17.335	17.315	17.33	66945
3/31/2016	1:04 PM	17.315	17.325	17.31	17.315	16778
3/31/2016	1:05 PM	17.325	17.335	17.315	17.315	14813
3/31/2016	1:06 PM	17.33	17.33	17.32	17.32	2989
3/31/2016	1:07 PM	17.31	17.325	17.31	17.325	6497
3/31/2016	1:08 PM	17.31	17.315	17.31	17.31	2628
3/31/2016	1:09 PM	17.3	17.31	17.295	17.31	54559
3/31/2016	1:10 PM	17.295	17.3	17.285	17.29	17173
3/31/2016	1:11 PM	17.275	17.295	17.27	17.295	61250
3/31/2016	1:12 PM	17.31	17.31	17.275	17.275	66717
3/31/2016	1:13 PM	17.335	17.35	17.31	17.31	55122
3/31/2016	1:14 PM	17.35	17.35	17.33	17.33	9137
3/31/2016	1:15 PM	17.36	17.37	17.345	17.345	11383
3/31/2016	1:16 PM	17.38	17.38	17.36	17.36	9308
3/31/2016	1:17 PM	17.36	17.375	17.36	17.375	10951
3/31/2016	1:18 PM	17.36	17.36	17.355	17.36	14678
3/31/2016	1:19 PM	17.36	17.36	17.35	17.355	6000
3/31/2016	1:20 PM	17.39	17.4	17.36	17.36	18612
3/31/2016	1:21 PM	17.37	17.39	17.37	17.39	5838
3/31/2016	1:22 PM	17.35	17.37	17.35	17.37	7248
3/31/2016	1:23 PM	17.35	17.355	17.35	17.35	3491
3/31/2016	1:24 PM	17.34	17.35	17.34	17.35	5390
3/31/2016	1:25 PM	17.355	17.355	17.34	17.34	5945
3/31/2016	1:26 PM	17.37	17.38	17.355	17.355	15123
3/31/2016	1:27 PM	17.4	17.405	17.36	17.37	29463
3/31/2016	1:28 PM	17.43	17.435	17.4	17.4	19756
3/31/2016	1:29 PM	17.43	17.43	17.42	17.43	16082
3/31/2016	1:30 PM	17.42	17.43	17.42	17.43	5372
3/31/2016	1:31 PM	17.43	17.435	17.43	17.43	3215
3/31/2016	1:32 PM	17.46	17.46	17.44	17.44	25368
3/31/2016	1:33 PM	17.47	17.47	17.46	17.46	49625
3/31/2016	1:34 PM	17.47	17.475	17.465	17.47	15151
3/31/2016	1:35 PM	17.48	17.48	17.46	17.465	27945
3/31/2016	1:36 PM	17.465	17.49	17.465	17.48	52538
3/31/2016	1:37 PM	17.46	17.47	17.46	17.47	1000
3/31/2016	1:38 PM	17.47	17.47	17.46	17.465	4312
3/31/2016	1:39 PM	17.44	17.465	17.44	17.465	27245
3/31/2016	1:40 PM	17.44	17.44	17.425	17.44	11291
3/31/2016	1:41 PM	17.52	17.52	17.435	17.435	76216
3/31/2016	1:42 PM	17.5	17.52	17.5	17.52	12835
3/31/2016	1:43 PM	17.53	17.53	17.5	17.5	17172
3/31/2016	1:44 PM	17.55	17.56	17.54	17.54	28706
3/31/2016	1:45 PM	17.55	17.55	17.54	17.54	3799
3/31/2016	1:46 PM	17.53	17.56	17.52	17.56	40879
3/31/2016	1:47 PM	17.555	17.575	17.54	17.54	15309
3/31/2016	1:48 PM	17.54	17.555	17.54	17.555	14737
3/31/2016	1:49 PM	17.51	17.54	17.51	17.54	21550
3/31/2016	1:50 PM	17.515	17.52	17.5	17.505	6900
3/31/2016	1:51 PM	17.48	17.51	17.48	17.51	5649
3/31/2016	1:52 PM	17.49	17.49	17.475	17.48	16371
3/31/2016	1:53 PM	17.47	17.49	17.465	17.49	23608
3/31/2016	1:54 PM	17.48	17.48	17.465	17.465	10095
3/31/2016	1:55 PM	17.485	17.485	17.47	17.47	6857
3/31/2016	1:56 PM	17.53	17.53	17.48	17.485	12344
3/31/2016	1:57 PM	17.56	17.57	17.53	17.53	16179
3/31/2016	1:58 PM	17.58	17.58	17.57	17.57	7610
3/31/2016	1:59 PM	17.55	17.58	17.55	17.57	16713
3/31/2016	2:00 PM	17.55	17.55	17.54	17.55	18658
3/31/2016	2:01 PM	17.605	17.62	17.56	17.56	385339
3/31/2016	2:02 PM	17.61	17.61	17.6	17.6	15229
3/31/2016	2:03 PM	17.59	17.61	17.56	17.61	95151
3/31/2016	2:04 PM	17.61	17.615	17.595	17.595	20960
3/31/2016	2:05 PM	17.6	17.61	17.595	17.61	5899
3/31/2016	2:06 PM	17.615	17.615	17.6	17.6	25940
3/31/2016	2:07 PM	17.6	17.61	17.58	17.61	40199
3/31/2016	2:08 PM	17.58	17.6	17.58	17.6	28700
3/31/2016	2:09 PM	17.59	17.59	17.56	17.58	30229
3/31/2016	2:10 PM	17.585	17.61	17.585	17.6	28291
3/31/2016	2:11 PM	17.58	17.59	17.58	17.59	12498
3/31/2016	2:12 PM	17.555	17.58	17.55	17.58	22356
3/31/2016	2:13 PM	17.56	17.56	17.555	17.56	14598
3/31/2016	2:14 PM	17.565	17.57	17.56	17.56	19871
3/31/2016	2:15 PM	17.56	17.565	17.535	17.565	71546
3/31/2016	2:16 PM	17.57	17.585	17.57	17.57	19527
3/31/2016	2:17 PM	17.565	17.58	17.565	17.57	13400
3/31/2016	2:18 PM	17.52	17.55	17.52	17.55	8542
3/31/2016	2:19 PM	17.54	17.54	17.52	17.52	8408
3/31/2016	2:20 PM	17.535	17.535	17.53	17.535	400
3/31/2016	2:21 PM	17.535	17.54	17.53	17.53	13219
3/31/2016	2:22 PM	17.545	17.545	17.54	17.54	5262
3/31/2016	2:23 PM	17.55	17.55	17.535	17.545	17548
3/31/2016	2:24 PM	17.56	17.56	17.545	17.55	17037
3/31/2016	2:25 PM	17.56	17.57	17.545	17.55	32499
3/31/2016	2:26 PM	17.6	17.605	17.56	17.56	55678
3/31/2016	2:27 PM	17.62	17.62	17.595	17.6	14521
3/31/2016	2:28 PM	17.69	17.69	17.625	17.625	54162
3/31/2016	2:29 PM	17.68	17.71	17.67	17.69	72623
3/31/2016	2:30 PM	17.67	17.695	17.67	17.68	39678
3/31/2016	2:31 PM	17.695	17.71	17.68	17.68	39064
3/31/2016	2:32 PM	17.655	17.695	17.65	17.695	34570
3/31/2016	2:33 PM	17.635	17.66	17.635	17.65	69685
3/31/2016	2:34 PM	17.655	17.67	17.635	17.635	14286
3/31/2016	2:35 PM	17.685	17.685	17.66	17.66	9534
3/31/2016	2:36 PM	17.695	17.695	17.68	17.685	29611
3/31/2016	2:37 PM	17.705	17.705	17.69	17.695	20401
3/31/2016	2:38 PM	17.705	17.71	17.7	17.705	12764
3/31/2016	2:39 PM	17.735	17.735	17.69	17.71	38285
3/31/2016	2:40 PM	17.77	17.77	17.74	17.74	121601
3/31/2016	2:41 PM	17.84	17.84	17.77	17.775	111000
3/31/2016	2:42 PM	17.84	17.85	17.8	17.84	61317
3/31/2016	2:43 PM	17.84	17.85	17.81	17.85	73922
3/31/2016	2:44 PM	17.88	17.88	17.84	17.85	33975
3/31/2016	2:45 PM	17.88	17.89	17.86	17.875	56512
3/31/2016	2:46 PM	17.835	17.89	17.835	17.89	40238
3/31/2016	2:47 PM	17.85	17.85	17.8	17.835	45100
3/31/2016	2:48 PM	17.795	17.85	17.792	17.85	59852
3/31/2016	2:49 PM	17.84	17.845	17.79	17.795	27550
3/31/2016	2:50 PM	17.82	17.845	17.81	17.845	47392
3/31/2016	2:51 PM	17.845	17.845	17.81	17.82	66155
3/31/2016	2:52 PM	17.81	17.845	17.8	17.845	38362
3/31/2016	2:53 PM	17.85	17.85	17.81	17.81	16549
3/31/2016	2:54 PM	17.755	17.845	17.755	17.845	74108
3/31/2016	2:55 PM	17.76	17.76	17.75	17.75	124955
3/31/2016	2:56 PM	17.76	17.79	17.76	17.77	39424
3/31/2016	2:57 PM	17.77	17.78	17.76	17.76	11998
3/31/2016	2:58 PM	17.795	17.795	17.77	17.77	18637
3/31/2016	2:59 PM	17.82	17.82	17.78	17.795	33620
3/31/2016	3:00 PM	17.795	17.83	17.78	17.82	25873
3/31/2016	3:01 PM	17.84	17.84	17.795	17.795	57767
3/31/2016	3:02 PM	17.84	17.85	17.835	17.84	21883
3/31/2016	3:03 PM	17.845	17.865	17.84	17.84	39565
3/31/2016	3:04 PM	17.8	17.845	17.795	17.845	31216
3/31/2016	3:05 PM	17.76	17.8	17.75	17.8	34149
3/31/2016	3:06 PM	17.755	17.775	17.755	17.76	11892
3/31/2016	3:07 PM	17.77	17.775	17.755	17.755	44077
3/31/2016	3:08 PM	17.81	17.815	17.77	17.77	49893
3/31/2016	3:09 PM	17.81	17.815	17.79	17.81	18990
3/31/2016	3:10 PM	17.81	17.815	17.8	17.8	18681
3/31/2016	3:11 PM	17.825	17.83	17.8	17.8	72958
3/31/2016	3:12 PM	17.815	17.825	17.81	17.825	8401
3/31/2016	3:13 PM	17.855	17.86	17.81	17.815	35648
3/31/2016	3:14 PM	17.86	17.88	17.85	17.85	29828
3/31/2016	3:15 PM	17.81	17.875	17.801	17.855	79535
3/31/2016	3:16 PM	17.815	17.815	17.765	17.81	37629
3/31/2016	3:17 PM	17.825	17.845	17.82	17.82	22981
3/31/2016	3:18 PM	17.82	17.84	17.815	17.83	55074
3/31/2016	3:19 PM	17.81	17.845	17.805	17.82	18467
3/31/2016	3:20 PM	17.81	17.81	17.8	17.81	23558
3/31/2016	3:21 PM	17.77	17.8	17.755	17.8	22878
3/31/2016	3:22 PM	17.735	17.77	17.73	17.77	34941
3/31/2016	3:23 PM	17.71	17.74	17.69	17.74	17462
3/31/2016	3:24 PM	17.7	17.7	17.69	17.7	28632
3/31/2016	3:25 PM	17.705	17.705	17.685	17.7	36377
3/31/2016	3:26 PM	17.725	17.73	17.71	17.71	20485
3/31/2016	3:27 PM	17.715	17.72	17.705	17.72	17717
3/31/2016	3:28 PM	17.72	17.72	17.705	17.71	9555
3/31/2016	3:29 PM	17.735	17.735	17.705	17.72	14240
3/31/2016	3:30 PM	17.74	17.76	17.735	17.74	44891
3/31/2016	3:31 PM	17.73	17.74	17.71	17.74	29095
3/31/2016	3:32 PM	17.69	17.725	17.69	17.725	45138
3/31/2016	3:33 PM	17.73	17.74	17.68	17.69	91170
3/31/2016	3:34 PM	17.73	17.735	17.72	17.72	23440
3/31/2016	3:35 PM	17.72	17.75	17.71	17.73	33190
3/31/2016	3:36 PM	17.68	17.72	17.67	17.72	18640
3/31/2016	3:37 PM	17.66	17.66	17.63	17.66	56093
3/31/2016	3:38 PM	17.64	17.66	17.64	17.655	11758
3/31/2016	3:39 PM	17.67	17.67	17.65	17.65	10647
3/31/2016	3:40 PM	17.68	17.68	17.66	17.66	41412
3/31/2016	3:41 PM	17.72	17.72	17.68	17.68	27782
3/31/2016	3:42 PM	17.7	17.72	17.7	17.72	24349
3/31/2016	3:43 PM	17.69	17.725	17.69	17.7	24750
3/31/2016	3:44 PM	17.69	17.7	17.685	17.685	19998
3/31/2016	3:45 PM	17.66	17.695	17.66	17.69	34790
3/31/2016	3:46 PM	17.58	17.665	17.58	17.66	65412
3/31/2016	3:47 PM	17.58	17.62	17.575	17.575	36972
3/31/2016	3:48 PM	17.58	17.585	17.56	17.585	33169
3/31/2016	3:49 PM	17.6	17.615	17.58	17.58	70021
3/31/2016	3:50 PM	17.62	17.62	17.6	17.605	9121
3/31/2016	3:51 PM	17.61	17.64	17.6	17.62	64511
3/31/2016	3:52 PM	17.555	17.6	17.55	17.6	46519
3/31/2016	3:53 PM	17.57	17.575	17.555	17.56	58063
3/31/2016	3:54 PM	17.515	17.575	17.505	17.575	61128
3/31/2016	3:55 PM	17.55	17.56	17.51	17.52	67895
3/31/2016	3:56 PM	17.57	17.575	17.545	17.55	23430
3/31/2016	3:57 PM	17.61	17.62	17.57	17.57	58269
3/31/2016	3:58 PM	17.66	17.66	17.61	17.61	47799
3/31/2016	3:59 PM	17.64	17.69	17.635	17.665	79048
3/31/2016	4:00 PM	17.61	17.65	17.61	17.64	176173
4/1/2016	9:31 AM	18.13	18.22	18.13	18.18	126030
4/1/2016	9:32 AM	18.08	18.155	18.07	18.14	174668
4/1/2016	9:33 AM	18.16	18.165	18.07	18.08	168467
4/1/2016	9:34 AM	18.2	18.22	18.16	18.165	132472
4/1/2016	9:35 AM	18.18	18.22	18.18	18.21	116745
4/1/2016	9:36 AM	18.275	18.29	18.19	18.19	125458
4/1/2016	9:37 AM	18.22	18.29	18.21	18.28	130411
4/1/2016	9:38 AM	18.15	18.22	18.15	18.22	110524
4/1/2016	9:39 AM	18.155	18.18	18.14	18.15	65947
4/1/2016	9:40 AM	18.17	18.175	18.15	18.16	137085
4/1/2016	9:41 AM	18.23	18.23	18.15	18.17	106901
4/1/2016	9:42 AM	18.185	18.23	18.185	18.23	75906
4/1/2016	9:43 AM	18.19	18.2	18.19	18.19	45298
4/1/2016	9:44 AM	18.17	18.195	18.16	18.19	48668
4/1/2016	9:45 AM	18.18	18.19	18.165	18.17	45713
4/1/2016	9:46 AM	18.08	18.19	18.06	18.185	254055
4/1/2016	9:47 AM	18.085	18.115	18.08	18.09	39788
4/1/2016	9:48 AM	18.02	18.09	18.015	18.09	63411
4/1/2016	9:49 AM	18.01	18.03	17.98	18.03	69185
4/1/2016	9:50 AM	17.97	18.005	17.96	18	146923
4/1/2016	9:51 AM	17.99	17.995	17.97	17.97	72227
4/1/2016	9:52 AM	18.01	18.02	17.99	18	38147
4/1/2016	9:53 AM	18.04	18.045	18.015	18.015	58166
4/1/2016	9:54 AM	18.04	18.06	18.03	18.04	25468
4/1/2016	9:55 AM	18.06	18.075	18.04	18.04	41697
4/1/2016	9:56 AM	18.04	18.05	18.01	18.05	45737
4/1/2016	9:57 AM	18.07	18.095	18.05	18.05	35465
4/1/2016	9:58 AM	18.085	18.09	18.07	18.07	48778
4/1/2016	9:59 AM	18.03	18.1	18.02	18.08	58639
4/1/2016	10:00 AM	17.995	18.04	17.99	18.035	71113
4/1/2016	10:01 AM	17.93	18.04	17.925	17.995	148079
4/1/2016	10:02 AM	17.98	18	17.93	17.93	76927
4/1/2016	10:03 AM	17.98	18	17.97	17.985	63308
4/1/2016	10:04 AM	17.99	17.99	17.96	17.98	24741
4/1/2016	10:05 AM	17.93	18.02	17.93	17.995	78705
4/1/2016	10:06 AM	17.815	17.94	17.815	17.93	110297
4/1/2016	10:07 AM	17.8	17.83	17.78	17.82	47109
4/1/2016	10:08 AM	17.8	17.81	17.79	17.8	34400
4/1/2016	10:09 AM	17.84	17.845	17.8	17.8	47783
4/1/2016	10:10 AM	17.82	17.86	17.82	17.85	32176
4/1/2016	10:11 AM	17.78	17.82	17.78	17.82	40047
4/1/2016	10:12 AM	17.73	17.78	17.73	17.78	72425
4/1/2016	10:13 AM	17.7	17.73	17.67	17.73	130236
4/1/2016	10:14 AM	17.72	17.74	17.69	17.7	39235
4/1/2016	10:15 AM	17.7	17.725	17.7	17.72	25569
4/1/2016	10:16 AM	17.67	17.705	17.66	17.7	47235
4/1/2016	10:17 AM	17.74	17.745	17.67	17.67	65335
4/1/2016	10:18 AM	17.745	17.775	17.725	17.745	126161
4/1/2016	10:19 AM	17.76	17.765	17.74	17.75	34705
4/1/2016	10:20 AM	17.72	17.77	17.72	17.77	90760
4/1/2016	10:21 AM	17.72	17.72	17.69	17.71	49967
4/1/2016	10:22 AM	17.71	17.72	17.69	17.72	27936
4/1/2016	10:23 AM	17.74	17.75	17.715	17.715	28601
4/1/2016	10:24 AM	17.7	17.74	17.685	17.73	33736
4/1/2016	10:25 AM	17.7	17.715	17.7	17.71	22295
4/1/2016	10:26 AM	17.73	17.735	17.685	17.695	18170
4/1/2016	10:27 AM	17.73	17.74	17.7	17.73	42621
4/1/2016	10:28 AM	17.76	17.76	17.73	17.73	36433
4/1/2016	10:29 AM	17.76	17.77	17.76	17.77	21321
4/1/2016	10:30 AM	17.77	17.775	17.75	17.755	26012
4/1/2016	10:31 AM	17.79	17.79	17.76	17.765	51341
4/1/2016	10:32 AM	17.8	17.82	17.79	17.8	33914
4/1/2016	10:33 AM	17.78	17.8	17.78	17.79	22422
4/1/2016	10:34 AM	17.74	17.78	17.74	17.78	52123
4/1/2016	10:35 AM	17.725	17.74	17.72	17.73	43320
4/1/2016	10:36 AM	17.69	17.72	17.69	17.72	26368
4/1/2016	10:37 AM	17.59	17.685	17.58	17.685	126421
4/1/2016	10:38 AM	17.57	17.59	17.55	17.59	44029
4/1/2016	10:39 AM	17.565	17.575	17.56	17.565	22555
4/1/2016	10:40 AM	17.57	17.58	17.55	17.57	24069
4/1/2016	10:41 AM	17.55	17.57	17.53	17.57	29872
4/1/2016	10:42 AM	17.545	17.565	17.545	17.55	23076
4/1/2016	10:43 AM	17.56	17.56	17.51	17.54	117128
4/1/2016	10:44 AM	17.56	17.57	17.54	17.56	15592
4/1/2016	10:45 AM	17.62	17.62	17.55	17.56	80729
4/1/2016	10:46 AM	17.63	17.63	17.61	17.615	17996
4/1/2016	10:47 AM	17.61	17.63	17.6	17.63	36433
4/1/2016	10:48 AM	17.62	17.62	17.61	17.62	12436
4/1/2016	10:49 AM	17.62	17.62	17.6	17.61	14347
4/1/2016	10:50 AM	17.63	17.63	17.6	17.62	40245
4/1/2016	10:51 AM	17.62	17.65	17.62	17.63	27547
4/1/2016	10:52 AM	17.62	17.625	17.62	17.62	11500
4/1/2016	10:53 AM	17.66	17.67	17.63	17.63	41494
4/1/2016	10:54 AM	17.68	17.68	17.645	17.66	29201
4/1/2016	10:55 AM	17.69	17.695	17.67	17.67	24226
4/1/2016	10:56 AM	17.67	17.71	17.67	17.7	42449
4/1/2016	10:57 AM	17.66	17.68	17.65	17.68	21239
4/1/2016	10:58 AM	17.63	17.655	17.63	17.655	10830
4/1/2016	10:59 AM	17.58	17.62	17.58	17.62	29543
4/1/2016	11:00 AM	17.52	17.6	17.52	17.58	25785
4/1/2016	11:01 AM	17.55	17.57	17.5	17.515	106470
4/1/2016	11:02 AM	17.52	17.55	17.52	17.55	11037
4/1/2016	11:03 AM	17.52	17.53	17.515	17.53	21888
4/1/2016	11:04 AM	17.52	17.53	17.515	17.515	30101
4/1/2016	11:05 AM	17.5	17.525	17.48	17.525	66974
4/1/2016	11:06 AM	17.51	17.51	17.495	17.495	22933
4/1/2016	11:07 AM	17.54	17.545	17.49	17.51	57092
4/1/2016	11:08 AM	17.55	17.55	17.535	17.535	23394
4/1/2016	11:09 AM	17.57	17.58	17.55	17.555	22022
4/1/2016	11:10 AM	17.55	17.575	17.54	17.575	13732
4/1/2016	11:11 AM	17.545	17.56	17.545	17.55	42765
4/1/2016	11:12 AM	17.54	17.555	17.54	17.55	17124
4/1/2016	11:13 AM	17.495	17.55	17.49	17.54	40079
4/1/2016	11:14 AM	17.5	17.5	17.495	17.5	28421
4/1/2016	11:15 AM	17.54	17.54	17.5	17.5	49833
4/1/2016	11:16 AM	17.58	17.59	17.51	17.54	40392
4/1/2016	11:17 AM	17.545	17.575	17.54	17.575	43661
4/1/2016	11:18 AM	17.54	17.55	17.54	17.545	7200
4/1/2016	11:19 AM	17.535	17.55	17.53	17.54	20873
4/1/2016	11:20 AM	17.555	17.56	17.525	17.535	21545
4/1/2016	11:21 AM	17.56	17.56	17.54	17.56	7793
4/1/2016	11:22 AM	17.565	17.58	17.56	17.57	19904
4/1/2016	11:23 AM	17.58	17.58	17.56	17.57	25115
4/1/2016	11:24 AM	17.56	17.59	17.56	17.59	27600
4/1/2016	11:25 AM	17.55	17.57	17.55	17.56	16845
4/1/2016	11:26 AM	17.57	17.575	17.555	17.555	26403
4/1/2016	11:27 AM	17.58	17.58	17.555	17.57	10280
4/1/2016	11:28 AM	17.555	17.585	17.55	17.585	34985
4/1/2016	11:29 AM	17.53	17.56	17.53	17.56	17332
4/1/2016	11:30 AM	17.57	17.57	17.52	17.535	69775
4/1/2016	11:31 AM	17.53	17.56	17.53	17.56	30787
4/1/2016	11:32 AM	17.515	17.53	17.505	17.525	52611
4/1/2016	11:33 AM	17.51	17.53	17.505	17.515	20173
4/1/2016	11:34 AM	17.51	17.52	17.505	17.52	6814
4/1/2016	11:35 AM	17.49	17.52	17.485	17.505	40210
4/1/2016	11:36 AM	17.435	17.485	17.435	17.48	143693
4/1/2016	11:37 AM	17.43	17.435	17.4	17.43	88582
4/1/2016	11:38 AM	17.42	17.44	17.42	17.435	56901
4/1/2016	11:39 AM	17.45	17.45	17.42	17.425	21555
4/1/2016	11:40 AM	17.45	17.455	17.435	17.44	19300
4/1/2016	11:41 AM	17.395	17.45	17.37	17.45	107623
4/1/2016	11:42 AM	17.43	17.445	17.4	17.4	34760
4/1/2016	11:43 AM	17.435	17.44	17.42	17.43	10905
4/1/2016	11:44 AM	17.44	17.45	17.44	17.44	4729
4/1/2016	11:45 AM	17.43	17.45	17.43	17.45	25579
4/1/2016	11:46 AM	17.44	17.445	17.425	17.425	23576
4/1/2016	11:47 AM	17.455	17.46	17.445	17.445	43874
4/1/2016	11:48 AM	17.49	17.49	17.45	17.455	131490
4/1/2016	11:49 AM	17.49	17.505	17.49	17.49	47804
4/1/2016	11:50 AM	17.55	17.55	17.49	17.49	42845
4/1/2016	11:51 AM	17.55	17.56	17.535	17.54	36000
4/1/2016	11:52 AM	17.54	17.58	17.54	17.56	55180
4/1/2016	11:53 AM	17.53	17.555	17.53	17.545	46201
4/1/2016	11:54 AM	17.54	17.54	17.51	17.53	35842
4/1/2016	11:55 AM	17.58	17.595	17.545	17.545	22227
4/1/2016	11:56 AM	17.56	17.59	17.56	17.58	18134
4/1/2016	11:57 AM	17.63	17.64	17.565	17.565	106437
4/1/2016	11:58 AM	17.575	17.635	17.57	17.635	46778
4/1/2016	11:59 AM	17.58	17.58	17.55	17.57	16817
4/1/2016	12:00 PM	17.57	17.585	17.57	17.585	16743
4/1/2016	12:01 PM	17.52	17.57	17.5	17.57	24110
4/1/2016	12:02 PM	17.52	17.535	17.52	17.525	5487
4/1/2016	12:03 PM	17.525	17.55	17.52	17.53	42265
4/1/2016	12:04 PM	17.55	17.55	17.525	17.525	13246
4/1/2016	12:05 PM	17.56	17.58	17.55	17.55	18481
4/1/2016	12:06 PM	17.57	17.57	17.56	17.56	12466
4/1/2016	12:07 PM	17.56	17.58	17.56	17.58	8031
4/1/2016	12:08 PM	17.555	17.565	17.55	17.565	13296
4/1/2016	12:09 PM	17.535	17.555	17.515	17.55	26323
4/1/2016	12:10 PM	17.53	17.54	17.53	17.535	4300
4/1/2016	12:11 PM	17.515	17.53	17.515	17.53	6808
4/1/2016	12:12 PM	17.53	17.53	17.505	17.515	11733
4/1/2016	12:13 PM	17.51	17.535	17.5	17.535	10063
4/1/2016	12:14 PM	17.505	17.51	17.505	17.51	14554
4/1/2016	12:15 PM	17.505	17.52	17.505	17.505	13649
4/1/2016	12:16 PM	17.52	17.52	17.505	17.505	12829
4/1/2016	12:17 PM	17.48	17.52	17.465	17.52	56299
4/1/2016	12:18 PM	17.46	17.48	17.46	17.475	30975
4/1/2016	12:19 PM	17.48	17.485	17.46	17.46	43180
4/1/2016	12:20 PM	17.46	17.485	17.455	17.48	20593
4/1/2016	12:21 PM	17.54	17.56	17.46	17.46	63607
4/1/2016	12:22 PM	17.525	17.57	17.525	17.54	41684
4/1/2016	12:23 PM	17.525	17.53	17.52	17.53	9920
4/1/2016	12:24 PM	17.54	17.55	17.52	17.525	29804
4/1/2016	12:25 PM	17.54	17.55	17.525	17.54	11596
4/1/2016	12:26 PM	17.545	17.55	17.535	17.545	12673
4/1/2016	12:27 PM	17.515	17.56	17.515	17.545	12397
4/1/2016	12:28 PM	17.51	17.54	17.51	17.515	17444
4/1/2016	12:29 PM	17.53	17.53	17.51	17.51	15103
4/1/2016	12:30 PM	17.53	17.53	17.51	17.52	22896
4/1/2016	12:31 PM	17.545	17.545	17.525	17.53	8728
4/1/2016	12:32 PM	17.54	17.56	17.54	17.545	30200
4/1/2016	12:33 PM	17.55	17.55	17.54	17.545	8582
4/1/2016	12:34 PM	17.525	17.555	17.525	17.555	16172
4/1/2016	12:35 PM	17.51	17.535	17.51	17.52	15999
4/1/2016	12:36 PM	17.51	17.525	17.49	17.52	45876
4/1/2016	12:37 PM	17.47	17.51	17.46	17.51	11227
4/1/2016	12:38 PM	17.48	17.48	17.475	17.475	7856
4/1/2016	12:39 PM	17.475	17.48	17.475	17.475	3211
4/1/2016	12:40 PM	17.47	17.49	17.47	17.48	12974
4/1/2016	12:41 PM	17.43	17.47	17.42	17.47	34790
4/1/2016	12:42 PM	17.43	17.46	17.415	17.43	71994
4/1/2016	12:43 PM	17.42	17.42	17.41	17.42	15172
4/1/2016	12:44 PM	17.44	17.45	17.415	17.415	17541
4/1/2016	12:45 PM	17.41	17.445	17.41	17.44	36503
4/1/2016	12:46 PM	17.4	17.43	17.4	17.42	85697
4/1/2016	12:47 PM	17.44	17.44	17.405	17.405	19695
4/1/2016	12:48 PM	17.42	17.44	17.42	17.44	4433
4/1/2016	12:49 PM	17.41	17.42	17.405	17.42	17260
4/1/2016	12:50 PM	17.42	17.42	17.4	17.405	14624
4/1/2016	12:51 PM	17.455	17.46	17.425	17.425	22843
4/1/2016	12:52 PM	17.45	17.46	17.445	17.455	10050
4/1/2016	12:53 PM	17.465	17.475	17.455	17.455	20170
4/1/2016	12:54 PM	17.47	17.475	17.46	17.46	9741
4/1/2016	12:55 PM	17.48	17.48	17.47	17.475	12140
4/1/2016	12:56 PM	17.46	17.49	17.46	17.48	3034
4/1/2016	12:57 PM	17.455	17.46	17.45	17.46	7301
4/1/2016	12:58 PM	17.4	17.455	17.4	17.455	21195
4/1/2016	12:59 PM	17.44	17.44	17.405	17.405	11892
4/1/2016	1:00 PM	17.445	17.445	17.43	17.44	17464
4/1/2016	1:01 PM	17.41	17.45	17.41	17.44	72437
4/1/2016	1:02 PM	17.41	17.415	17.38	17.415	53645
4/1/2016	1:03 PM	17.41	17.415	17.4	17.415	7137
4/1/2016	1:04 PM	17.405	17.42	17.405	17.41	8765
4/1/2016	1:05 PM	17.415	17.42	17.405	17.41	5822
4/1/2016	1:06 PM	17.42	17.43	17.415	17.415	14069
4/1/2016	1:07 PM	17.42	17.43	17.41	17.43	13353
4/1/2016	1:08 PM	17.41	17.42	17.405	17.415	4696
4/1/2016	1:09 PM	17.41	17.41	17.4	17.41	16688
4/1/2016	1:10 PM	17.41	17.42	17.405	17.405	12250
4/1/2016	1:11 PM	17.4	17.42	17.4	17.41	28766
4/1/2016	1:12 PM	17.39	17.405	17.39	17.4	22234
4/1/2016	1:13 PM	17.36	17.395	17.36	17.395	39902
4/1/2016	1:14 PM	17.345	17.36	17.34	17.36	107960
4/1/2016	1:15 PM	17.38	17.4	17.34	17.35	268851
4/1/2016	1:16 PM	17.37	17.38	17.36	17.375	20297
4/1/2016	1:17 PM	17.36	17.37	17.36	17.365	11889
4/1/2016	1:18 PM	17.38	17.39	17.36	17.36	26637
4/1/2016	1:19 PM	17.38	17.39	17.37	17.385	6492
4/1/2016	1:20 PM	17.39	17.39	17.37	17.37	13888
4/1/2016	1:21 PM	17.365	17.38	17.365	17.38	13973
4/1/2016	1:22 PM	17.365	17.375	17.36	17.36	6303
4/1/2016	1:23 PM	17.37	17.37	17.355	17.36	32176
4/1/2016	1:24 PM	17.39	17.39	17.38	17.38	15487
4/1/2016	1:25 PM	17.38	17.39	17.38	17.39	26483
4/1/2016	1:26 PM	17.41	17.41	17.385	17.385	26996
4/1/2016	1:27 PM	17.39	17.405	17.39	17.405	4291
4/1/2016	1:28 PM	17.36	17.39	17.34	17.39	60241
4/1/2016	1:29 PM	17.37	17.37	17.365	17.369	7201
4/1/2016	1:30 PM	17.37	17.38	17.37	17.37	34989
4/1/2016	1:31 PM	17.37	17.37	17.36	17.36	8233
4/1/2016	1:32 PM	17.38	17.38	17.38	17.38	5300
4/1/2016	1:33 PM	17.38	17.39	17.38	17.38	8094
4/1/2016	1:34 PM	17.36	17.385	17.36	17.385	11387
4/1/2016	1:35 PM	17.35	17.36	17.345	17.36	16803
4/1/2016	1:36 PM	17.355	17.365	17.345	17.345	8969
4/1/2016	1:37 PM	17.385	17.41	17.36	17.36	41505
4/1/2016	1:38 PM	17.39	17.39	17.38	17.385	15192
4/1/2016	1:39 PM	17.38	17.39	17.38	17.38	3800
4/1/2016	1:40 PM	17.36	17.37	17.34	17.37	35360
4/1/2016	1:41 PM	17.35	17.35	17.345	17.35	10980
4/1/2016	1:42 PM	17.345	17.35	17.34	17.345	12792
4/1/2016	1:43 PM	17.325	17.35	17.32	17.345	26742
4/1/2016	1:44 PM	17.315	17.32	17.28	17.32	83811
4/1/2016	1:45 PM	17.305	17.32	17.3	17.315	18808
4/1/2016	1:46 PM	17.3	17.32	17.3	17.3	13984
4/1/2016	1:47 PM	17.305	17.32	17.295	17.3	30600
4/1/2016	1:48 PM	17.305	17.31	17.295	17.305	11253
4/1/2016	1:49 PM	17.28	17.31	17.28	17.305	20600
4/1/2016	1:50 PM	17.28	17.28	17.27	17.28	15059
4/1/2016	1:51 PM	17.28	17.285	17.265	17.275	23735
4/1/2016	1:52 PM	17.27	17.28	17.265	17.275	54195
4/1/2016	1:53 PM	17.295	17.3	17.265	17.27	33439
4/1/2016	1:54 PM	17.29	17.31	17.28	17.29	46666
4/1/2016	1:55 PM	17.29	17.3	17.285	17.295	27214
4/1/2016	1:56 PM	17.305	17.31	17.29	17.29	15028
4/1/2016	1:57 PM	17.28	17.3	17.28	17.3	17392
4/1/2016	1:58 PM	17.295	17.295	17.28	17.285	4800
4/1/2016	1:59 PM	17.315	17.33	17.295	17.3	40650
4/1/2016	2:00 PM	17.32	17.33	17.315	17.315	14055
4/1/2016	2:01 PM	17.34	17.35	17.31	17.315	36031
4/1/2016	2:02 PM	17.34	17.35	17.33	17.34	24734
4/1/2016	2:03 PM	17.3	17.335	17.29	17.335	69692
4/1/2016	2:04 PM	17.285	17.3	17.28	17.295	9101
4/1/2016	2:05 PM	17.265	17.28	17.265	17.28	2871
4/1/2016	2:06 PM	17.27	17.27	17.26	17.26	13453
4/1/2016	2:07 PM	17.265	17.27	17.255	17.265	9553
4/1/2016	2:08 PM	17.26	17.27	17.25	17.27	12111
4/1/2016	2:09 PM	17.235	17.25	17.235	17.25	19972
4/1/2016	2:10 PM	17.245	17.255	17.235	17.24	11155
4/1/2016	2:11 PM	17.24	17.25	17.24	17.25	1999
4/1/2016	2:12 PM	17.24	17.25	17.235	17.24	14494
4/1/2016	2:13 PM	17.25	17.27	17.25	17.25	18301
4/1/2016	2:14 PM	17.25	17.26	17.245	17.25	15689
4/1/2016	2:15 PM	17.25	17.25	17.245	17.25	9302
4/1/2016	2:16 PM	17.25	17.25	17.23	17.245	29574
4/1/2016	2:17 PM	17.25	17.25	17.24	17.24	10596
4/1/2016	2:18 PM	17.26	17.275	17.255	17.255	29585
4/1/2016	2:19 PM	17.26	17.26	17.25	17.26	11850
4/1/2016	2:20 PM	17.29	17.29	17.26	17.26	22909
4/1/2016	2:21 PM	17.275	17.29	17.275	17.285	11890
4/1/2016	2:22 PM	17.32	17.325	17.275	17.275	64942
4/1/2016	2:23 PM	17.33	17.335	17.315	17.315	21157
4/1/2016	2:24 PM	17.34	17.345	17.32	17.325	17168
4/1/2016	2:25 PM	17.34	17.345	17.335	17.345	28294
4/1/2016	2:26 PM	17.33	17.34	17.31	17.34	33517
4/1/2016	2:27 PM	17.35	17.36	17.335	17.335	10691
4/1/2016	2:28 PM	17.38	17.4	17.35	17.35	45976
4/1/2016	2:29 PM	17.39	17.4	17.385	17.385	19318
4/1/2016	2:30 PM	17.36	17.395	17.36	17.39	35071
4/1/2016	2:31 PM	17.35	17.365	17.34	17.365	25074
4/1/2016	2:32 PM	17.35	17.35	17.345	17.35	13188
4/1/2016	2:33 PM	17.345	17.35	17.32	17.35	35119
4/1/2016	2:34 PM	17.31	17.35	17.31	17.35	33586
4/1/2016	2:35 PM	17.29	17.31	17.29	17.31	37696
4/1/2016	2:36 PM	17.29	17.295	17.285	17.295	15568
4/1/2016	2:37 PM	17.285	17.29	17.27	17.285	27667
4/1/2016	2:38 PM	17.255	17.29	17.245	17.285	57245
4/1/2016	2:39 PM	17.235	17.25	17.23	17.25	24648
4/1/2016	2:40 PM	17.25	17.25	17.235	17.24	13813
4/1/2016	2:41 PM	17.24	17.25	17.235	17.25	53634
4/1/2016	2:42 PM	17.215	17.245	17.215	17.24	37249
4/1/2016	2:43 PM	17.22	17.23	17.21	17.22	11578
4/1/2016	2:44 PM	17.22	17.225	17.215	17.215	8741
4/1/2016	2:45 PM	17.22	17.225	17.215	17.215	18002
4/1/2016	2:46 PM	17.19	17.215	17.16	17.215	122355
4/1/2016	2:47 PM	17.18	17.19	17.18	17.19	10494
4/1/2016	2:48 PM	17.2	17.2	17.185	17.185	10139
4/1/2016	2:49 PM	17.185	17.19	17.185	17.19	13895
4/1/2016	2:50 PM	17.2	17.205	17.19	17.19	57602
4/1/2016	2:51 PM	17.215	17.225	17.195	17.2	50985
4/1/2016	2:52 PM	17.23	17.245	17.22	17.22	49367
4/1/2016	2:53 PM	17.24	17.24	17.22	17.22	15595
4/1/2016	2:54 PM	17.28	17.28	17.235	17.235	73036
4/1/2016	2:55 PM	17.25	17.28	17.24	17.27	19004
4/1/2016	2:56 PM	17.24	17.255	17.23	17.255	30204
4/1/2016	2:57 PM	17.24	17.25	17.235	17.24	17740
4/1/2016	2:58 PM	17.275	17.275	17.24	17.24	152536
4/1/2016	2:59 PM	17.27	17.28	17.26	17.275	50979
4/1/2016	3:00 PM	17.29	17.295	17.26	17.27	53537
4/1/2016	3:01 PM	17.255	17.29	17.245	17.28	40341
4/1/2016	3:02 PM	17.26	17.26	17.245	17.26	71196
4/1/2016	3:03 PM	17.255	17.26	17.24	17.25	94489
4/1/2016	3:04 PM	17.23	17.255	17.23	17.255	25791
4/1/2016	3:05 PM	17.235	17.235	17.22	17.23	47971
4/1/2016	3:06 PM	17.21	17.23	17.21	17.23	25197
4/1/2016	3:07 PM	17.21	17.22	17.21	17.215	6705
4/1/2016	3:08 PM	17.215	17.215	17.205	17.205	2600
4/1/2016	3:09 PM	17.205	17.215	17.205	17.215	3696
4/1/2016	3:10 PM	17.215	17.215	17.19	17.205	33886
4/1/2016	3:11 PM	17.22	17.22	17.205	17.22	37440
4/1/2016	3:12 PM	17.23	17.23	17.22	17.225	26263
4/1/2016	3:13 PM	17.21	17.23	17.21	17.23	30971
4/1/2016	3:14 PM	17.215	17.215	17.19	17.21	41999
4/1/2016	3:15 PM	17.25	17.26	17.21	17.21	49577
4/1/2016	3:16 PM	17.27	17.27	17.26	17.26	27480
4/1/2016	3:17 PM	17.26	17.275	17.26	17.27	29587
4/1/2016	3:18 PM	17.26	17.265	17.25	17.265	26259
4/1/2016	3:19 PM	17.26	17.27	17.255	17.26	19489
4/1/2016	3:20 PM	17.25	17.26	17.25	17.26	13897
4/1/2016	3:21 PM	17.27	17.29	17.26	17.26	71010
4/1/2016	3:22 PM	17.275	17.28	17.265	17.27	24102
4/1/2016	3:23 PM	17.27	17.28	17.27	17.275	4725
4/1/2016	3:24 PM	17.27	17.27	17.265	17.265	5799
4/1/2016	3:25 PM	17.31	17.31	17.27	17.27	48096
4/1/2016	3:26 PM	17.275	17.305	17.27	17.305	40869
4/1/2016	3:27 PM	17.27	17.27	17.26	17.27	23051
4/1/2016	3:28 PM	17.26	17.27	17.26	17.27	26767
4/1/2016	3:29 PM	17.25	17.26	17.245	17.26	11797
4/1/2016	3:30 PM	17.22	17.245	17.22	17.245	30015
4/1/2016	3:31 PM	17.21	17.225	17.21	17.215	39789
4/1/2016	3:32 PM	17.22	17.22	17.2	17.205	21994
4/1/2016	3:33 PM	17.18	17.21	17.18	17.21	103335
4/1/2016	3:34 PM	17.19	17.19	17.18	17.18	15563
4/1/2016	3:35 PM	17.15	17.19	17.135	17.19	92061
4/1/2016	3:36 PM	17.15	17.16	17.125	17.15	61960
4/1/2016	3:37 PM	17.14	17.165	17.14	17.16	10784
4/1/2016	3:38 PM	17.13	17.145	17.13	17.145	23822
4/1/2016	3:39 PM	17.14	17.14	17.13	17.14	6142
4/1/2016	3:40 PM	17.13	17.14	17.13	17.135	24285
4/1/2016	3:41 PM	17.14	17.145	17.13	17.13	13118
4/1/2016	3:42 PM	17.12	17.14	17.1	17.14	48943
4/1/2016	3:43 PM	17.11	17.12	17.105	17.12	13201
4/1/2016	3:44 PM	17.095	17.11	17.095	17.11	22629
4/1/2016	3:45 PM	17.08	17.095	17.075	17.09	44964
4/1/2016	3:46 PM	17.08	17.085	17.065	17.08	39532
4/1/2016	3:47 PM	17.09	17.095	17.075	17.08	81796
4/1/2016	3:48 PM	17.09	17.1	17.09	17.09	14222
4/1/2016	3:49 PM	17.08	17.1	17.08	17.095	11443
4/1/2016	3:50 PM	17.09	17.105	17.085	17.085	19664
4/1/2016	3:51 PM	17.1	17.11	17.095	17.095	20062
4/1/2016	3:52 PM	17.095	17.1	17.09	17.1	28133
4/1/2016	3:53 PM	17.11	17.11	17.095	17.095	58400
4/1/2016	3:54 PM	17.12	17.12	17.1	17.105	77503
4/1/2016	3:55 PM	17.115	17.12	17.11	17.12	62108
4/1/2016	3:56 PM	17.11	17.115	17.105	17.115	53025
4/1/2016	3:57 PM	17.12	17.12	17.115	17.115	12600
4/1/2016	3:58 PM	17.12	17.12	17.1	17.119	68127
4/1/2016	3:59 PM	17.09	17.12	17.07	17.12	158106
4/1/2016	4:00 PM	17.12	17.12	17.07	17.09	583590
4/4/2016	9:31 AM	17.195	17.2	17.09	17.09	149001
4/4/2016	9:32 AM	17.22	17.23	17.19	17.19	138945
4/4/2016	9:33 AM	17.22	17.23	17.19	17.22	73929
4/4/2016	9:34 AM	17.24	17.24	17.2	17.225	59980
4/4/2016	9:35 AM	17.275	17.28	17.21	17.23	80918
4/4/2016	9:36 AM	17.29	17.31	17.275	17.28	64412
4/4/2016	9:37 AM	17.32	17.32	17.28	17.3	63688
4/4/2016	9:38 AM	17.3	17.32	17.3	17.32	54939
4/4/2016	9:39 AM	17.29	17.31	17.28	17.3	48457
4/4/2016	9:40 AM	17.2	17.29	17.2	17.29	118100
4/4/2016	9:41 AM	17.17	17.21	17.16	17.2	74424
4/4/2016	9:42 AM	17.195	17.21	17.16	17.17	43979
4/4/2016	9:43 AM	17.14	17.195	17.12	17.195	66579
4/4/2016	9:44 AM	17.11	17.14	17.11	17.14	50450
4/4/2016	9:45 AM	17.1	17.13	17.1	17.12	76536
4/4/2016	9:46 AM	17.12	17.125	17.1	17.1	37330
4/4/2016	9:47 AM	17.14	17.16	17.12	17.12	104458
4/4/2016	9:48 AM	17.16	17.17	17.15	17.15	46169
4/4/2016	9:49 AM	17.15	17.16	17.105	17.15	50539
4/4/2016	9:50 AM	17.15	17.15	17.14	17.15	36915
4/4/2016	9:51 AM	17.16	17.16	17.14	17.15	43890
4/4/2016	9:52 AM	17.2	17.24	17.17	17.17	69683
4/4/2016	9:53 AM	17.18	17.21	17.18	17.205	61017
4/4/2016	9:54 AM	17.15	17.17	17.14	17.17	56642
4/4/2016	9:55 AM	17.09	17.15	17.09	17.15	111547
4/4/2016	9:56 AM	17.1	17.12	17.095	17.095	43528
4/4/2016	9:57 AM	17.11	17.115	17.1	17.1	19247
4/4/2016	9:58 AM	17.115	17.14	17.11	17.11	60572
4/4/2016	9:59 AM	17.09	17.12	17.09	17.115	15207
4/4/2016	10:00 AM	17.05	17.095	17.04	17.095	52107
4/4/2016	10:01 AM	17.05	17.07	17.05	17.05	44960
4/4/2016	10:02 AM	17.04	17.04	17.02	17.04	66785
4/4/2016	10:03 AM	17.07	17.07	17.03	17.04	48909
4/4/2016	10:04 AM	17.05	17.08	17.05	17.075	59387
4/4/2016	10:05 AM	17.03	17.06	17.001	17.05	81531
4/4/2016	10:06 AM	17.04	17.05	17.025	17.03	28519
4/4/2016	10:07 AM	17.04	17.06	17.035	17.035	43671
4/4/2016	10:08 AM	17.03	17.05	17.01	17.035	49835
4/4/2016	10:09 AM	17.03	17.04	17.025	17.03	21732
4/4/2016	10:10 AM	17.02	17.05	17.02	17.04	55964
4/4/2016	10:11 AM	17.035	17.035	17.005	17.025	63339
4/4/2016	10:12 AM	17.02	17.04	17.01	17.03	38663
4/4/2016	10:13 AM	17.07	17.07	17.01	17.02	33888
4/4/2016	10:14 AM	17.11	17.11	17.07	17.07	53535
4/4/2016	10:15 AM	17.12	17.14	17.11	17.12	64075
4/4/2016	10:16 AM	17.12	17.13	17.12	17.12	29174
4/4/2016	10:17 AM	17.11	17.15	17.11	17.12	31344
4/4/2016	10:18 AM	17.11	17.135	17.11	17.115	61732
4/4/2016	10:19 AM	17.1	17.11	17.07	17.11	62253
4/4/2016	10:20 AM	17.1	17.12	17.095	17.1	31281
4/4/2016	10:21 AM	17.055	17.11	17.045	17.11	52176
4/4/2016	10:22 AM	17.06	17.06	17.05	17.05	15789
4/4/2016	10:23 AM	17.05	17.055	17.015	17.055	52576
4/4/2016	10:24 AM	17.07	17.07	17.05	17.05	33996
4/4/2016	10:25 AM	17.03	17.065	17.02	17.065	48533
4/4/2016	10:26 AM	17.03	17.03	17.02	17.03	7742
4/4/2016	10:27 AM	17.07	17.07	17.03	17.03	40395
4/4/2016	10:28 AM	17.06	17.065	17.04	17.06	26673
4/4/2016	10:29 AM	17.05	17.06	17.01	17.06	59017
4/4/2016	10:30 AM	17.08	17.09	17.055	17.055	36773
4/4/2016	10:31 AM	17.09	17.11	17.09	17.09	56547
4/4/2016	10:32 AM	17.065	17.1	17.04	17.09	43937
4/4/2016	10:33 AM	17.06	17.065	17.05	17.065	29242
4/4/2016	10:34 AM	17.05	17.06	17.04	17.05	26689
4/4/2016	10:35 AM	17.04	17.06	17.03	17.055	15188
4/4/2016	10:36 AM	17.09	17.09	17.05	17.05	32051
4/4/2016	10:37 AM	17.1	17.115	17.08	17.08	35567
4/4/2016	10:38 AM	17.12	17.13	17.1	17.105	32929
4/4/2016	10:39 AM	17.1	17.12	17.08	17.12	62986
4/4/2016	10:40 AM	17.11	17.13	17.1	17.1	48005
4/4/2016	10:41 AM	17.11	17.115	17.1	17.11	36412
4/4/2016	10:42 AM	17.07	17.1	17.06	17.1	112367
4/4/2016	10:43 AM	17.09	17.09	17.07	17.07	4077
4/4/2016	10:44 AM	17.08	17.095	17.08	17.09	9603
4/4/2016	10:45 AM	17.08	17.08	17.07	17.08	12075
4/4/2016	10:46 AM	17.12	17.13	17.07	17.07	35191
4/4/2016	10:47 AM	17.11	17.12	17.1	17.12	13079
4/4/2016	10:48 AM	17.12	17.12	17.11	17.11	17326
4/4/2016	10:49 AM	17.16	17.17	17.12	17.13	44613
4/4/2016	10:50 AM	17.19	17.19	17.16	17.16	24761
4/4/2016	10:51 AM	17.19	17.2	17.19	17.2	40783
4/4/2016	10:52 AM	17.19	17.2	17.19	17.19	9311
4/4/2016	10:53 AM	17.21	17.21	17.175	17.19	40835
4/4/2016	10:54 AM	17.23	17.24	17.2	17.21	79669
4/4/2016	10:55 AM	17.26	17.26	17.23	17.23	38285
4/4/2016	10:56 AM	17.26	17.28	17.25	17.27	27993
4/4/2016	10:57 AM	17.255	17.26	17.24	17.26	17029
4/4/2016	10:58 AM	17.26	17.265	17.245	17.255	15400
4/4/2016	10:59 AM	17.26	17.27	17.26	17.26	37172
4/4/2016	11:00 AM	17.27	17.27	17.26	17.26	23757
4/4/2016	11:01 AM	17.27	17.29	17.25	17.27	46282
4/4/2016	11:02 AM	17.28	17.28	17.27	17.27	21127
4/4/2016	11:03 AM	17.28	17.305	17.27	17.285	75270
4/4/2016	11:04 AM	17.245	17.285	17.235	17.28	36922
4/4/2016	11:05 AM	17.24	17.255	17.235	17.25	50352
4/4/2016	11:06 AM	17.25	17.25	17.24	17.245	20406
4/4/2016	11:07 AM	17.25	17.26	17.25	17.25	8375
4/4/2016	11:08 AM	17.25	17.255	17.25	17.25	5239
4/4/2016	11:09 AM	17.21	17.24	17.2	17.24	26356
4/4/2016	11:10 AM	17.23	17.24	17.21	17.21	34068
4/4/2016	11:11 AM	17.265	17.27	17.22	17.22	26624
4/4/2016	11:12 AM	17.24	17.265	17.23	17.265	27794
4/4/2016	11:13 AM	17.27	17.27	17.24	17.245	20812
4/4/2016	11:14 AM	17.25	17.28	17.25	17.27	21163
4/4/2016	11:15 AM	17.265	17.27	17.255	17.255	14571
4/4/2016	11:16 AM	17.305	17.31	17.27	17.27	61383
4/4/2016	11:17 AM	17.26	17.31	17.26	17.305	54135
4/4/2016	11:18 AM	17.255	17.27	17.255	17.255	7550
4/4/2016	11:19 AM	17.25	17.26	17.25	17.255	4115
4/4/2016	11:20 AM	17.22	17.245	17.22	17.245	4979
4/4/2016	11:21 AM	17.22	17.23	17.21	17.23	18230
4/4/2016	11:22 AM	17.2	17.22	17.2	17.22	25553
4/4/2016	11:23 AM	17.205	17.21	17.2	17.2	10751
4/4/2016	11:24 AM	17.205	17.21	17.205	17.21	9769
4/4/2016	11:25 AM	17.21	17.21	17.205	17.205	14628
4/4/2016	11:26 AM	17.21	17.215	17.21	17.215	11647
4/4/2016	11:27 AM	17.22	17.225	17.22	17.22	24127
4/4/2016	11:28 AM	17.25	17.255	17.225	17.225	11646
4/4/2016	11:29 AM	17.25	17.26	17.235	17.25	16616
4/4/2016	11:30 AM	17.19	17.26	17.19	17.255	62886
4/4/2016	11:31 AM	17.16	17.185	17.15	17.185	46913
4/4/2016	11:32 AM	17.16	17.17	17.135	17.16	29399
4/4/2016	11:33 AM	17.15	17.165	17.15	17.16	9555
4/4/2016	11:34 AM	17.13	17.16	17.13	17.16	22223
4/4/2016	11:35 AM	17.12	17.15	17.11	17.13	48845
4/4/2016	11:36 AM	17.12	17.13	17.115	17.115	10392
4/4/2016	11:37 AM	17.1	17.13	17.1	17.13	42391
4/4/2016	11:38 AM	17.11	17.11	17.1	17.1	4325
4/4/2016	11:39 AM	17.11	17.12	17.105	17.105	13256
4/4/2016	11:40 AM	17.12	17.12	17.105	17.115	6609
4/4/2016	11:41 AM	17.12	17.12	17.115	17.12	5850
4/4/2016	11:42 AM	17.13	17.13	17.12	17.12	6283
4/4/2016	11:43 AM	17.16	17.16	17.13	17.13	32140
4/4/2016	11:44 AM	17.16	17.16	17.14	17.16	25312
4/4/2016	11:45 AM	17.175	17.175	17.16	17.17	6007
4/4/2016	11:46 AM	17.16	17.18	17.16	17.18	8582
4/4/2016	11:47 AM	17.16	17.165	17.15	17.165	6764
4/4/2016	11:48 AM	17.18	17.19	17.17	17.17	7203
4/4/2016	11:49 AM	17.19	17.19	17.16	17.17	34692
4/4/2016	11:50 AM	17.18	17.195	17.17	17.195	13940
4/4/2016	11:51 AM	17.17	17.19	17.165	17.18	26376
4/4/2016	11:52 AM	17.16	17.17	17.16	17.16	31007
4/4/2016	11:53 AM	17.16	17.16	17.155	17.155	8840
4/4/2016	11:54 AM	17.155	17.165	17.155	17.165	2300
4/4/2016	11:55 AM	17.17	17.18	17.155	17.16	7021
4/4/2016	11:56 AM	17.16	17.16	17.16	17.16	300
4/4/2016	11:57 AM	17.17	17.18	17.165	17.165	13942
4/4/2016	11:58 AM	17.15	17.16	17.13	17.16	29812
4/4/2016	11:59 AM	17.16	17.165	17.145	17.145	13828
4/4/2016	12:00 PM	17.16	17.16	17.155	17.155	4291
4/4/2016	12:01 PM	17.15	17.18	17.15	17.16	16338
4/4/2016	12:02 PM	17.16	17.16	17.14	17.145	9813
4/4/2016	12:03 PM	17.155	17.16	17.145	17.15	3312
4/4/2016	12:04 PM	17.12	17.155	17.11	17.155	20606
4/4/2016	12:05 PM	17.115	17.12	17.11	17.12	12058
4/4/2016	12:06 PM	17.11	17.12	17.105	17.115	18707
4/4/2016	12:07 PM	17.11	17.11	17.105	17.11	20314
4/4/2016	12:08 PM	17.11	17.11	17.105	17.105	10033
4/4/2016	12:09 PM	17.06	17.105	17.05	17.105	135645
4/4/2016	12:10 PM	17.07	17.07	17.055	17.055	7239
4/4/2016	12:11 PM	17.06	17.07	17.05	17.065	7595
4/4/2016	12:12 PM	17.06	17.065	17.055	17.06	14200
4/4/2016	12:13 PM	17.075	17.075	17.055	17.055	13896
4/4/2016	12:14 PM	17.09	17.09	17.07	17.08	17755
4/4/2016	12:15 PM	17.08	17.08	17.07	17.08	8900
4/4/2016	12:16 PM	17.07	17.07	17.065	17.07	15621
4/4/2016	12:17 PM	17.09	17.09	17.075	17.08	28122
4/4/2016	12:18 PM	17.08	17.09	17.075	17.09	29352
4/4/2016	12:19 PM	17.09	17.09	17.085	17.09	2820
4/4/2016	12:20 PM	17.075	17.085	17.075	17.085	5663
4/4/2016	12:21 PM	17.09	17.09	17.07	17.07	8326
4/4/2016	12:22 PM	17.08	17.09	17.075	17.085	11150
4/4/2016	12:23 PM	17.09	17.09	17.085	17.09	1831
4/4/2016	12:24 PM	17.08	17.09	17.08	17.085	10243
4/4/2016	12:25 PM	17.07	17.08	17.065	17.08	12095
4/4/2016	12:26 PM	17.06	17.08	17.06	17.07	15478
4/4/2016	12:27 PM	17.045	17.07	17.04	17.07	21981
4/4/2016	12:28 PM	17.05	17.055	17.045	17.045	17577
4/4/2016	12:29 PM	17.05	17.05	17.035	17.045	21822
4/4/2016	12:30 PM	17.09	17.09	17.05	17.05	28501
4/4/2016	12:31 PM	17.12	17.125	17.095	17.095	10928
4/4/2016	12:32 PM	17.11	17.115	17.11	17.115	7237
4/4/2016	12:33 PM	17.1	17.11	17.1	17.11	13282
4/4/2016	12:34 PM	17.1	17.105	17.095	17.105	4106
4/4/2016	12:35 PM	17.105	17.11	17.1	17.1	2747
4/4/2016	12:36 PM	17.08	17.1	17.075	17.1	14605
4/4/2016	12:37 PM	17.09	17.09	17.075	17.08	15693
4/4/2016	12:38 PM	17.09	17.09	17.09	17.09	200
4/4/2016	12:39 PM	17.11	17.11	17.09	17.09	24799
4/4/2016	12:40 PM	17.13	17.13	17.11	17.115	12857
4/4/2016	12:41 PM	17.135	17.14	17.13	17.13	17425
4/4/2016	12:42 PM	17.13	17.14	17.13	17.135	11447
4/4/2016	12:43 PM	17.1	17.135	17.1	17.135	15591
4/4/2016	12:44 PM	17.09	17.095	17.09	17.095	3143
4/4/2016	12:45 PM	17.1	17.105	17.095	17.095	31137
4/4/2016	12:46 PM	17.085	17.105	17.07	17.105	28169
4/4/2016	12:47 PM	17.1	17.1	17.07	17.08	31047
4/4/2016	12:48 PM	17.09	17.1	17.09	17.095	11209
4/4/2016	12:49 PM	17.08	17.085	17.08	17.085	874
4/4/2016	12:50 PM	17.075	17.08	17.07	17.08	14043
4/4/2016	12:51 PM	17.08	17.09	17.08	17.08	5696
4/4/2016	12:52 PM	17.07	17.085	17.06	17.08	13657
4/4/2016	12:53 PM	17.04	17.07	17.035	17.07	14969
4/4/2016	12:54 PM	17.05	17.05	17.03	17.035	18307
4/4/2016	12:55 PM	17.05	17.06	17.05	17.05	16525
4/4/2016	12:56 PM	17.04	17.04	17.04	17.04	4880
4/4/2016	12:57 PM	17.035	17.04	17.02	17.03	20347
4/4/2016	12:58 PM	17.04	17.045	17.04	17.04	13165
4/4/2016	12:59 PM	17.04	17.05	17.03	17.05	13017
4/4/2016	1:00 PM	17.03	17.045	17.025	17.045	9477
4/4/2016	1:01 PM	17.04	17.05	17.04	17.04	6316
4/4/2016	1:02 PM	17.065	17.065	17.04	17.04	13416
4/4/2016	1:03 PM	17.07	17.07	17.07	17.07	9580
4/4/2016	1:04 PM	17.075	17.08	17.075	17.08	3994
4/4/2016	1:05 PM	17.085	17.09	17.075	17.08	7791
4/4/2016	1:06 PM	17.07	17.08	17.07	17.08	8931
4/4/2016	1:07 PM	17.08	17.085	17.06	17.07	16307
4/4/2016	1:08 PM	17.075	17.08	17.075	17.075	5400
4/4/2016	1:09 PM	17.065	17.08	17.065	17.08	18419
4/4/2016	1:10 PM	17.065	17.07	17.055	17.065	11253
4/4/2016	1:11 PM	17.06	17.07	17.06	17.07	4089
4/4/2016	1:12 PM	17.07	17.07	17.065	17.065	1120
4/4/2016	1:13 PM	17.075	17.09	17.07	17.08	9071
4/4/2016	1:14 PM	17.075	17.075	17.07	17.075	400
4/4/2016	1:15 PM	17.085	17.085	17.08	17.08	2038
4/4/2016	1:16 PM	17.07	17.09	17.07	17.085	27057
4/4/2016	1:17 PM	17.1	17.11	17.075	17.075	45029
4/4/2016	1:18 PM	17.095	17.11	17.095	17.1	2157
4/4/2016	1:19 PM	17.11	17.12	17.1	17.1	26683
4/4/2016	1:20 PM	17.11	17.12	17.11	17.12	8485
4/4/2016	1:21 PM	17.105	17.11	17.105	17.11	15600
4/4/2016	1:22 PM	17.11	17.115	17.11	17.11	11881
4/4/2016	1:23 PM	17.12	17.125	17.11	17.11	10142
4/4/2016	1:24 PM	17.11	17.125	17.11	17.125	10913
4/4/2016	1:25 PM	17.12	17.12	17.11	17.11	1904
4/4/2016	1:26 PM	17.13	17.13	17.115	17.12	5000
4/4/2016	1:27 PM	17.13	17.14	17.13	17.135	2670
4/4/2016	1:28 PM	17.14	17.14	17.12	17.125	22414
4/4/2016	1:29 PM	17.14	17.16	17.14	17.14	52615
4/4/2016	1:30 PM	17.13	17.14	17.13	17.14	1800
4/4/2016	1:31 PM	17.13	17.135	17.125	17.13	18124
4/4/2016	1:32 PM	17.145	17.145	17.135	17.135	13185
4/4/2016	1:33 PM	17.16	17.17	17.145	17.145	14519
4/4/2016	1:34 PM	17.165	17.17	17.16	17.16	6109
4/4/2016	1:35 PM	17.17	17.19	17.16	17.16	41318
4/4/2016	1:36 PM	17.2	17.205	17.17	17.175	50913
4/4/2016	1:37 PM	17.23	17.24	17.2	17.2	46034
4/4/2016	1:38 PM	17.24	17.24	17.22	17.235	11575
4/4/2016	1:39 PM	17.225	17.245	17.22	17.24	16147
4/4/2016	1:40 PM	17.22	17.23	17.22	17.225	6511
4/4/2016	1:41 PM	17.21	17.225	17.21	17.225	20996
4/4/2016	1:42 PM	17.22	17.22	17.205	17.215	7289
4/4/2016	1:43 PM	17.23	17.23	17.22	17.22	5343
4/4/2016	1:44 PM	17.23	17.23	17.225	17.23	5700
4/4/2016	1:45 PM	17.23	17.23	17.22	17.23	16621
4/4/2016	1:46 PM	17.26	17.26	17.23	17.23	21601
4/4/2016	1:47 PM	17.25	17.26	17.24	17.26	19442
4/4/2016	1:48 PM	17.225	17.26	17.22	17.255	23114
4/4/2016	1:49 PM	17.22	17.225	17.215	17.225	18450
4/4/2016	1:50 PM	17.25	17.255	17.225	17.225	28856
4/4/2016	1:51 PM	17.24	17.255	17.24	17.25	15212
4/4/2016	1:52 PM	17.245	17.25	17.235	17.24	14239
4/4/2016	1:53 PM	17.245	17.245	17.23	17.245	19976
4/4/2016	1:54 PM	17.25	17.25	17.24	17.245	1864
4/4/2016	1:55 PM	17.26	17.265	17.245	17.25	31102
4/4/2016	1:56 PM	17.31	17.31	17.26	17.26	104418
4/4/2016	1:57 PM	17.36	17.365	17.31	17.315	90129
4/4/2016	1:58 PM	17.38	17.385	17.36	17.365	30204
4/4/2016	1:59 PM	17.405	17.405	17.375	17.38	60674
4/4/2016	2:00 PM	17.4	17.405	17.39	17.405	20972
4/4/2016	2:01 PM	17.43	17.43	17.4	17.4	34178
4/4/2016	2:02 PM	17.42	17.425	17.41	17.425	19552
4/4/2016	2:03 PM	17.425	17.43	17.415	17.42	24580
4/4/2016	2:04 PM	17.415	17.43	17.41	17.425	15720
4/4/2016	2:05 PM	17.43	17.46	17.42	17.42	72491
4/4/2016	2:06 PM	17.465	17.47	17.43	17.43	38123
4/4/2016	2:07 PM	17.46	17.475	17.46	17.465	63877
4/4/2016	2:08 PM	17.475	17.475	17.45	17.455	35048
4/4/2016	2:09 PM	17.47	17.49	17.465	17.475	58119
4/4/2016	2:10 PM	17.48	17.49	17.47	17.47	62904
4/4/2016	2:11 PM	17.515	17.52	17.48	17.48	25872
4/4/2016	2:12 PM	17.53	17.54	17.515	17.515	25208
4/4/2016	2:13 PM	17.505	17.53	17.505	17.53	30316
4/4/2016	2:14 PM	17.445	17.51	17.445	17.51	106787
4/4/2016	2:15 PM	17.44	17.445	17.435	17.445	20500
4/4/2016	2:16 PM	17.46	17.465	17.44	17.44	45105
4/4/2016	2:17 PM	17.51	17.53	17.455	17.46	69096
4/4/2016	2:18 PM	17.52	17.525	17.505	17.505	27236
4/4/2016	2:19 PM	17.505	17.52	17.5	17.52	9828
4/4/2016	2:20 PM	17.48	17.505	17.46	17.505	99465
4/4/2016	2:21 PM	17.48	17.49	17.475	17.48	10478
4/4/2016	2:22 PM	17.45	17.48	17.45	17.48	17103
4/4/2016	2:23 PM	17.46	17.48	17.44	17.45	33458
4/4/2016	2:24 PM	17.46	17.47	17.445	17.45	18072
4/4/2016	2:25 PM	17.445	17.46	17.445	17.46	13780
4/4/2016	2:26 PM	17.465	17.47	17.44	17.445	39468
4/4/2016	2:27 PM	17.455	17.465	17.455	17.465	12060
4/4/2016	2:28 PM	17.43	17.465	17.42	17.455	57208
4/4/2016	2:29 PM	17.415	17.43	17.405	17.43	29686
4/4/2016	2:30 PM	17.395	17.415	17.395	17.415	10912
4/4/2016	2:31 PM	17.41	17.415	17.395	17.395	15294
4/4/2016	2:32 PM	17.395	17.41	17.385	17.41	18905
4/4/2016	2:33 PM	17.4	17.41	17.39	17.39	10641
4/4/2016	2:34 PM	17.41	17.41	17.395	17.405	37802
4/4/2016	2:35 PM	17.42	17.425	17.41	17.41	27060
4/4/2016	2:36 PM	17.39	17.425	17.38	17.42	32037
4/4/2016	2:37 PM	17.39	17.39	17.38	17.39	6689
4/4/2016	2:38 PM	17.38	17.39	17.38	17.39	5526
4/4/2016	2:39 PM	17.38	17.39	17.38	17.385	9576
4/4/2016	2:40 PM	17.36	17.385	17.355	17.375	35071
4/4/2016	2:41 PM	17.345	17.37	17.335	17.365	70481
4/4/2016	2:42 PM	17.345	17.36	17.34	17.345	30071
4/4/2016	2:43 PM	17.35	17.35	17.345	17.345	46767
4/4/2016	2:44 PM	17.35	17.35	17.335	17.35	13058
4/4/2016	2:45 PM	17.345	17.35	17.335	17.35	62209
4/4/2016	2:46 PM	17.335	17.345	17.335	17.345	12839
4/4/2016	2:47 PM	17.31	17.335	17.305	17.335	40515
4/4/2016	2:48 PM	17.315	17.33	17.31	17.31	14847
4/4/2016	2:49 PM	17.335	17.34	17.32	17.32	9498
4/4/2016	2:50 PM	17.335	17.335	17.33	17.335	16940
4/4/2016	2:51 PM	17.36	17.36	17.335	17.335	10601
4/4/2016	2:52 PM	17.37	17.375	17.36	17.36	29093
4/4/2016	2:53 PM	17.4	17.4	17.38	17.38	12189
4/4/2016	2:54 PM	17.42	17.425	17.4	17.4	54436
4/4/2016	2:55 PM	17.43	17.43	17.42	17.42	4814
4/4/2016	2:56 PM	17.42	17.435	17.415	17.43	29129
4/4/2016	2:57 PM	17.41	17.415	17.395	17.415	21312
4/4/2016	2:58 PM	17.435	17.44	17.415	17.415	20019
4/4/2016	2:59 PM	17.41	17.435	17.4	17.435	23292
4/4/2016	3:00 PM	17.395	17.415	17.395	17.41	10599
4/4/2016	3:01 PM	17.375	17.405	17.36	17.4	47241
4/4/2016	3:02 PM	17.33	17.38	17.325	17.375	27813
4/4/2016	3:03 PM	17.36	17.36	17.33	17.335	11507
4/4/2016	3:04 PM	17.36	17.37	17.355	17.37	6859
4/4/2016	3:05 PM	17.365	17.38	17.36	17.365	11100
4/4/2016	3:06 PM	17.34	17.365	17.33	17.365	43405
4/4/2016	3:07 PM	17.36	17.365	17.34	17.34	32834
4/4/2016	3:08 PM	17.36	17.37	17.355	17.36	29775
4/4/2016	3:09 PM	17.4	17.405	17.36	17.36	29345
4/4/2016	3:10 PM	17.39	17.41	17.385	17.4	22880
4/4/2016	3:11 PM	17.375	17.39	17.37	17.39	36279
4/4/2016	3:12 PM	17.36	17.38	17.345	17.37	13371
4/4/2016	3:13 PM	17.35	17.355	17.345	17.355	14199
4/4/2016	3:14 PM	17.36	17.36	17.335	17.34	15835
4/4/2016	3:15 PM	17.36	17.375	17.36	17.365	22880
4/4/2016	3:16 PM	17.37	17.37	17.355	17.36	17496
4/4/2016	3:17 PM	17.375	17.38	17.37	17.37	6456
4/4/2016	3:18 PM	17.425	17.44	17.38	17.38	33865
4/4/2016	3:19 PM	17.42	17.43	17.415	17.43	12902
4/4/2016	3:20 PM	17.43	17.43	17.425	17.425	6799
4/4/2016	3:21 PM	17.5	17.505	17.425	17.425	85558
4/4/2016	3:22 PM	17.495	17.51	17.465	17.51	85155
4/4/2016	3:23 PM	17.5	17.505	17.475	17.49	32659
4/4/2016	3:24 PM	17.52	17.53	17.51	17.51	24606
4/4/2016	3:25 PM	17.555	17.56	17.52	17.52	53128
4/4/2016	3:26 PM	17.53	17.58	17.51	17.56	109213
4/4/2016	3:27 PM	17.495	17.53	17.495	17.525	16973
4/4/2016	3:28 PM	17.515	17.525	17.48	17.49	54196
4/4/2016	3:29 PM	17.515	17.52	17.505	17.515	11895
4/4/2016	3:30 PM	17.57	17.57	17.52	17.52	48396
4/4/2016	3:31 PM	17.495	17.57	17.495	17.57	50016
4/4/2016	3:32 PM	17.47	17.505	17.465	17.495	31005
4/4/2016	3:33 PM	17.47	17.47	17.45	17.47	47341
4/4/2016	3:34 PM	17.48	17.49	17.465	17.465	30521
4/4/2016	3:35 PM	17.47	17.49	17.46	17.47	31058
4/4/2016	3:36 PM	17.465	17.48	17.465	17.475	15416
4/4/2016	3:37 PM	17.47	17.47	17.46	17.47	16902
4/4/2016	3:38 PM	17.51	17.52	17.465	17.47	44986
4/4/2016	3:39 PM	17.535	17.54	17.51	17.52	42478
4/4/2016	3:40 PM	17.565	17.58	17.535	17.535	42881
4/4/2016	3:41 PM	17.54	17.58	17.52	17.565	72918
4/4/2016	3:42 PM	17.575	17.575	17.54	17.54	27806
4/4/2016	3:43 PM	17.55	17.575	17.52	17.57	54630
4/4/2016	3:44 PM	17.59	17.6	17.56	17.56	29347
4/4/2016	3:45 PM	17.58	17.625	17.575	17.59	143698
4/4/2016	3:46 PM	17.605	17.61	17.58	17.58	19546
4/4/2016	3:47 PM	17.63	17.63	17.595	17.61	48284
4/4/2016	3:48 PM	17.59	17.64	17.59	17.63	37518
4/4/2016	3:49 PM	17.56	17.605	17.555	17.585	29665
4/4/2016	3:50 PM	17.55	17.565	17.52	17.555	98656
4/4/2016	3:51 PM	17.505	17.54	17.495	17.54	42835
4/4/2016	3:52 PM	17.515	17.525	17.495	17.51	30317
4/4/2016	3:53 PM	17.515	17.515	17.5	17.51	19628
4/4/2016	3:54 PM	17.53	17.53	17.505	17.515	37101
4/4/2016	3:55 PM	17.59	17.605	17.515	17.53	114735
4/4/2016	3:56 PM	17.51	17.585	17.51	17.585	74617
4/4/2016	3:57 PM	17.515	17.545	17.515	17.515	80096
4/4/2016	3:58 PM	17.57	17.57	17.52	17.52	49487
4/4/2016	3:59 PM	17.57	17.59	17.56	17.565	97185
4/4/2016	4:00 PM	17.55	17.6	17.55	17.575	416066
4/5/2016	9:31 AM	18.17	18.27	18.15	18.26	363633
4/5/2016	9:32 AM	18.18	18.21	18.16	18.18	277423
4/5/2016	9:33 AM	18.22	18.25	18.18	18.18	118625
4/5/2016	9:34 AM	18.21	18.22	18.185	18.22	119920
4/5/2016	9:35 AM	18.235	18.24	18.19	18.22	77230
4/5/2016	9:36 AM	18.14	18.245	18.13	18.235	149432
4/5/2016	9:37 AM	18.17	18.17	18.13	18.14	234218
4/5/2016	9:38 AM	18.21	18.225	18.145	18.17	122776
4/5/2016	9:39 AM	18.18	18.21	18.16	18.21	229450
4/5/2016	9:40 AM	18.16	18.195	18.15	18.185	112777
4/5/2016	9:41 AM	18.22	18.23	18.15	18.16	94311
4/5/2016	9:42 AM	18.245	18.275	18.22	18.22	186376
4/5/2016	9:43 AM	18.235	18.245	18.225	18.245	27046
4/5/2016	9:44 AM	18.24	18.24	18.22	18.24	38291
4/5/2016	9:45 AM	18.245	18.265	18.215	18.245	96771
4/5/2016	9:46 AM	18.27	18.27	18.235	18.25	106773
4/5/2016	9:47 AM	18.325	18.33	18.26	18.27	192496
4/5/2016	9:48 AM	18.33	18.34	18.305	18.33	89334
4/5/2016	9:49 AM	18.3	18.33	18.28	18.33	96638
4/5/2016	9:50 AM	18.285	18.305	18.275	18.295	87252
4/5/2016	9:51 AM	18.29	18.31	18.27	18.28	90324
4/5/2016	9:52 AM	18.26	18.285	18.25	18.285	44135
4/5/2016	9:53 AM	18.25	18.275	18.24	18.265	92605
4/5/2016	9:54 AM	18.27	18.27	18.23	18.25	157275
4/5/2016	9:55 AM	18.26	18.275	18.23	18.27	80031
4/5/2016	9:56 AM	18.265	18.305	18.26	18.265	103486
4/5/2016	9:57 AM	18.26	18.265	18.25	18.265	72796
4/5/2016	9:58 AM	18.245	18.27	18.245	18.265	57279
4/5/2016	9:59 AM	18.195	18.265	18.195	18.25	100999
4/5/2016	10:00 AM	18.19	18.21	18.185	18.2	73936
4/5/2016	10:01 AM	18.12	18.2	18.105	18.195	144013
4/5/2016	10:02 AM	18.07	18.135	18.06	18.12	172547
4/5/2016	10:03 AM	18.13	18.135	18.07	18.07	388341
4/5/2016	10:04 AM	18.175	18.19	18.12	18.12	343833
4/5/2016	10:05 AM	18.15	18.18	18.13	18.18	144989
4/5/2016	10:06 AM	18.14	18.16	18.135	18.145	113304
4/5/2016	10:07 AM	18.14	18.18	18.14	18.145	135701
4/5/2016	10:08 AM	18.08	18.145	18.05	18.145	526388
4/5/2016	10:09 AM	18.09	18.1	18.075	18.085	153235
4/5/2016	10:10 AM	18.105	18.12	18.085	18.085	69308
4/5/2016	10:11 AM	18.125	18.125	18.1	18.105	68465
4/5/2016	10:12 AM	18.1	18.13	18.085	18.13	63212
4/5/2016	10:13 AM	18.13	18.135	18.08	18.09	64104
4/5/2016	10:14 AM	18.17	18.185	18.135	18.135	44812
4/5/2016	10:15 AM	18.195	18.21	18.17	18.17	36581
4/5/2016	10:16 AM	18.155	18.2	18.155	18.19	47431
4/5/2016	10:17 AM	18.21	18.22	18.16	18.16	57923
4/5/2016	10:18 AM	18.22	18.225	18.2	18.21	42638
4/5/2016	10:19 AM	18.23	18.23	18.21	18.225	52330
4/5/2016	10:20 AM	18.18	18.24	18.16	18.23	82890
4/5/2016	10:21 AM	18.13	18.19	18.13	18.185	72269
4/5/2016	10:22 AM	18.145	18.155	18.12	18.125	99327
4/5/2016	10:23 AM	18.19	18.205	18.145	18.145	35925
4/5/2016	10:24 AM	18.19	18.21	18.185	18.195	66655
4/5/2016	10:25 AM	18.205	18.21	18.16	18.19	47551
4/5/2016	10:26 AM	18.2	18.225	18.18	18.21	78063
4/5/2016	10:27 AM	18.165	18.195	18.15	18.195	16254
4/5/2016	10:28 AM	18.13	18.17	18.11	18.17	38714
4/5/2016	10:29 AM	18.13	18.145	18.11	18.13	43764
4/5/2016	10:30 AM	18.12	18.145	18.105	18.13	29414
4/5/2016	10:31 AM	18.15	18.165	18.095	18.12	77081
4/5/2016	10:32 AM	18.14	18.16	18.115	18.155	47463
4/5/2016	10:33 AM	18.165	18.17	18.125	18.14	22241
4/5/2016	10:34 AM	18.135	18.16	18.11	18.16	135919
4/5/2016	10:35 AM	18.125	18.135	18.115	18.135	21610
4/5/2016	10:36 AM	18.15	18.155	18.13	18.13	56355
4/5/2016	10:37 AM	18.18	18.19	18.145	18.15	17139
4/5/2016	10:38 AM	18.22	18.225	18.16	18.175	20597
4/5/2016	10:39 AM	18.22	18.23	18.205	18.215	40489
4/5/2016	10:40 AM	18.21	18.23	18.195	18.23	47671
4/5/2016	10:41 AM	18.23	18.235	18.21	18.215	44534
4/5/2016	10:42 AM	18.27	18.27	18.22	18.225	41995
4/5/2016	10:43 AM	18.26	18.28	18.255	18.27	43136
4/5/2016	10:44 AM	18.29	18.3	18.255	18.255	36818
4/5/2016	10:45 AM	18.31	18.31	18.265	18.285	32162
4/5/2016	10:46 AM	18.3	18.325	18.29	18.3	41725
4/5/2016	10:47 AM	18.31	18.32	18.28	18.3	45069
4/5/2016	10:48 AM	18.3	18.315	18.285	18.315	31813
4/5/2016	10:49 AM	18.29	18.305	18.29	18.3	25553
4/5/2016	10:50 AM	18.305	18.31	18.285	18.295	31246
4/5/2016	10:51 AM	18.3	18.33	18.3	18.305	28258
4/5/2016	10:52 AM	18.32	18.32	18.295	18.295	26447
4/5/2016	10:53 AM	18.34	18.35	18.3	18.32	46925
4/5/2016	10:54 AM	18.34	18.35	18.33	18.335	19869
4/5/2016	10:55 AM	18.315	18.35	18.31	18.34	52637
4/5/2016	10:56 AM	18.36	18.365	18.3	18.315	45210
4/5/2016	10:57 AM	18.37	18.385	18.36	18.36	84381
4/5/2016	10:58 AM	18.365	18.37	18.35	18.37	34655
4/5/2016	10:59 AM	18.355	18.38	18.355	18.37	29455
4/5/2016	11:00 AM	18.38	18.38	18.36	18.36	30243
4/5/2016	11:01 AM	18.39	18.4	18.375	18.38	28290
4/5/2016	11:02 AM	18.39	18.415	18.39	18.39	23162
4/5/2016	11:03 AM	18.365	18.39	18.36	18.38	27575
4/5/2016	11:04 AM	18.365	18.38	18.345	18.37	20927
4/5/2016	11:05 AM	18.35	18.38	18.35	18.365	21006
4/5/2016	11:06 AM	18.335	18.37	18.33	18.345	50975
4/5/2016	11:07 AM	18.33	18.345	18.315	18.335	48254
4/5/2016	11:08 AM	18.28	18.335	18.275	18.33	48039
4/5/2016	11:09 AM	18.25	18.29	18.25	18.285	39650
4/5/2016	11:10 AM	18.2	18.245	18.18	18.245	170576
4/5/2016	11:11 AM	18.18	18.2	18.165	18.2	37826
4/5/2016	11:12 AM	18.17	18.18	18.165	18.165	11254
4/5/2016	11:13 AM	18.2	18.21	18.155	18.16	25776
4/5/2016	11:14 AM	18.21	18.21	18.19	18.195	20002
4/5/2016	11:15 AM	18.225	18.225	18.21	18.21	10351
4/5/2016	11:16 AM	18.21	18.235	18.205	18.23	81781
4/5/2016	11:17 AM	18.27	18.275	18.22	18.22	24673
4/5/2016	11:18 AM	18.26	18.31	18.26	18.28	74498
4/5/2016	11:19 AM	18.27	18.28	18.255	18.27	12261
4/5/2016	11:20 AM	18.23	18.27	18.22	18.27	32616
4/5/2016	11:21 AM	18.14	18.23	18.14	18.225	61226
4/5/2016	11:22 AM	18.145	18.15	18.145	18.145	7499
4/5/2016	11:23 AM	18.16	18.165	18.15	18.15	13756
4/5/2016	11:24 AM	18.195	18.2	18.17	18.17	60329
4/5/2016	11:25 AM	18.22	18.225	18.185	18.195	44124
4/5/2016	11:26 AM	18.23	18.25	18.21	18.22	26651
4/5/2016	11:27 AM	18.26	18.26	18.235	18.235	16684
4/5/2016	11:28 AM	18.26	18.27	18.245	18.27	49372
4/5/2016	11:29 AM	18.23	18.255	18.215	18.255	25405
4/5/2016	11:30 AM	18.22	18.22	18.205	18.22	14161
4/5/2016	11:31 AM	18.17	18.22	18.16	18.22	77211
4/5/2016	11:32 AM	18.25	18.25	18.17	18.17	51471
4/5/2016	11:33 AM	18.25	18.26	18.235	18.245	23983
4/5/2016	11:34 AM	18.235	18.28	18.225	18.26	27238
4/5/2016	11:35 AM	18.26	18.275	18.235	18.235	56077
4/5/2016	11:36 AM	18.275	18.31	18.262	18.265	86536
4/5/2016	11:37 AM	18.31	18.315	18.265	18.27	30483
4/5/2016	11:38 AM	18.255	18.3	18.245	18.3	28376
4/5/2016	11:39 AM	18.23	18.255	18.225	18.25	23490
4/5/2016	11:40 AM	18.22	18.24	18.22	18.23	34590
4/5/2016	11:41 AM	18.25	18.27	18.215	18.215	55237
4/5/2016	11:42 AM	18.25	18.28	18.24	18.245	48954
4/5/2016	11:43 AM	18.28	18.29	18.255	18.255	70342
4/5/2016	11:44 AM	18.3	18.31	18.275	18.275	16379
4/5/2016	11:45 AM	18.31	18.315	18.29	18.3	10841
4/5/2016	11:46 AM	18.32	18.335	18.305	18.305	16916
4/5/2016	11:47 AM	18.345	18.37	18.33	18.33	78430
4/5/2016	11:48 AM	18.38	18.39	18.35	18.35	38555
4/5/2016	11:49 AM	18.34	18.38	18.335	18.375	47483
4/5/2016	11:50 AM	18.35	18.365	18.325	18.345	45608
4/5/2016	11:51 AM	18.37	18.39	18.35	18.35	23061
4/5/2016	11:52 AM	18.345	18.37	18.335	18.37	19318
4/5/2016	11:53 AM	18.315	18.34	18.3	18.34	21417
4/5/2016	11:54 AM	18.34	18.365	18.315	18.315	28853
4/5/2016	11:55 AM	18.3	18.34	18.3	18.34	13793
4/5/2016	11:56 AM	18.325	18.33	18.305	18.305	15485
4/5/2016	11:57 AM	18.32	18.335	18.31	18.325	21534
4/5/2016	11:58 AM	18.32	18.325	18.3	18.32	21656
4/5/2016	11:59 AM	18.32	18.34	18.295	18.32	23610
4/5/2016	12:00 PM	18.34	18.34	18.32	18.32	11588
4/5/2016	12:01 PM	18.3	18.34	18.275	18.33	61497
4/5/2016	12:02 PM	18.28	18.3	18.245	18.3	26126
4/5/2016	12:03 PM	18.265	18.28	18.265	18.28	5915
4/5/2016	12:04 PM	18.26	18.27	18.255	18.27	15138
4/5/2016	12:05 PM	18.26	18.295	18.25	18.25	30964
4/5/2016	12:06 PM	18.255	18.26	18.23	18.26	13680
4/5/2016	12:07 PM	18.27	18.275	18.26	18.26	17767
4/5/2016	12:08 PM	18.27	18.28	18.27	18.27	18343
4/5/2016	12:09 PM	18.295	18.295	18.265	18.265	35204
4/5/2016	12:10 PM	18.305	18.305	18.28	18.29	11789
4/5/2016	12:11 PM	18.28	18.3	18.275	18.3	12594
4/5/2016	12:12 PM	18.33	18.33	18.28	18.28	19114
4/5/2016	12:13 PM	18.32	18.33	18.32	18.33	2800
4/5/2016	12:14 PM	18.305	18.325	18.295	18.32	24023
4/5/2016	12:15 PM	18.325	18.325	18.305	18.305	2447
4/5/2016	12:16 PM	18.38	18.38	18.325	18.325	34338
4/5/2016	12:17 PM	18.405	18.405	18.36	18.37	16414
4/5/2016	12:18 PM	18.46	18.46	18.395	18.405	75398
4/5/2016	12:19 PM	18.44	18.47	18.435	18.465	65616
4/5/2016	12:20 PM	18.445	18.455	18.44	18.445	53272
4/5/2016	12:21 PM	18.45	18.455	18.435	18.445	69572
4/5/2016	12:22 PM	18.45	18.47	18.445	18.455	36059
4/5/2016	12:23 PM	18.43	18.46	18.425	18.45	32200
4/5/2016	12:24 PM	18.4	18.44	18.395	18.44	27810
4/5/2016	12:25 PM	18.44	18.44	18.41	18.41	58481
4/5/2016	12:26 PM	18.425	18.46	18.42	18.445	30423
4/5/2016	12:27 PM	18.4	18.435	18.395	18.43	46252
4/5/2016	12:28 PM	18.42	18.42	18.39	18.41	24128
4/5/2016	12:29 PM	18.41	18.43	18.395	18.42	41790
4/5/2016	12:30 PM	18.4	18.41	18.39	18.41	18377
4/5/2016	12:31 PM	18.44	18.445	18.4	18.405	55116
4/5/2016	12:32 PM	18.43	18.45	18.43	18.44	19756
4/5/2016	12:33 PM	18.405	18.435	18.405	18.435	5099
4/5/2016	12:34 PM	18.415	18.425	18.405	18.405	17254
4/5/2016	12:35 PM	18.425	18.425	18.405	18.415	17565
4/5/2016	12:36 PM	18.39	18.42	18.375	18.42	44820
4/5/2016	12:37 PM	18.39	18.39	18.38	18.39	15914
4/5/2016	12:38 PM	18.36	18.39	18.355	18.39	31276
4/5/2016	12:39 PM	18.33	18.37	18.325	18.37	50754
4/5/2016	12:40 PM	18.32	18.32	18.305	18.32	12309
4/5/2016	12:41 PM	18.305	18.32	18.3	18.32	16075
4/5/2016	12:42 PM	18.33	18.335	18.31	18.31	9241
4/5/2016	12:43 PM	18.36	18.36	18.335	18.335	11623
4/5/2016	12:44 PM	18.37	18.37	18.365	18.37	5859
4/5/2016	12:45 PM	18.38	18.38	18.37	18.38	13389
4/5/2016	12:46 PM	18.38	18.38	18.365	18.38	15396
4/5/2016	12:47 PM	18.415	18.425	18.39	18.39	28278
4/5/2016	12:48 PM	18.435	18.435	18.41	18.41	9218
4/5/2016	12:49 PM	18.46	18.46	18.415	18.43	46112
4/5/2016	12:50 PM	18.47	18.48	18.45	18.46	22617
4/5/2016	12:51 PM	18.48	18.485	18.46	18.47	17572
4/5/2016	12:52 PM	18.5	18.5	18.48	18.48	10599
4/5/2016	12:53 PM	18.48	18.49	18.465	18.49	8401
4/5/2016	12:54 PM	18.48	18.485	18.465	18.475	7899
4/5/2016	12:55 PM	18.51	18.53	18.48	18.48	74134
4/5/2016	12:56 PM	18.555	18.555	18.52	18.52	50836
4/5/2016	12:57 PM	18.53	18.565	18.53	18.55	22967
4/5/2016	12:58 PM	18.49	18.535	18.49	18.535	59524
4/5/2016	12:59 PM	18.48	18.49	18.465	18.49	25038
4/5/2016	1:00 PM	18.49	18.49	18.48	18.48	31482
4/5/2016	1:01 PM	18.47	18.495	18.47	18.49	16776
4/5/2016	1:02 PM	18.54	18.54	18.475	18.48	25079
4/5/2016	1:03 PM	18.5	18.55	18.49	18.535	66551
4/5/2016	1:04 PM	18.495	18.515	18.495	18.5	26119
4/5/2016	1:05 PM	18.525	18.525	18.48	18.495	45285
4/5/2016	1:06 PM	18.531	18.54	18.515	18.52	32738
4/5/2016	1:07 PM	18.55	18.55	18.521	18.535	54951
4/5/2016	1:08 PM	18.55	18.565	18.545	18.545	44881
4/5/2016	1:09 PM	18.575	18.575	18.545	18.55	25152
4/5/2016	1:10 PM	18.61	18.61	18.565	18.575	34513
4/5/2016	1:11 PM	18.54	18.61	18.53	18.605	56206
4/5/2016	1:12 PM	18.53	18.54	18.525	18.535	23779
4/5/2016	1:13 PM	18.535	18.54	18.525	18.535	21094
4/5/2016	1:14 PM	18.51	18.53	18.505	18.53	30972
4/5/2016	1:15 PM	18.44	18.505	18.44	18.505	23176
4/5/2016	1:16 PM	18.45	18.45	18.415	18.43	34560
4/5/2016	1:17 PM	18.455	18.46	18.44	18.45	6066
4/5/2016	1:18 PM	18.47	18.48	18.455	18.455	26578
4/5/2016	1:19 PM	18.48	18.48	18.465	18.475	7114
4/5/2016	1:20 PM	18.485	18.49	18.475	18.485	7567
4/5/2016	1:21 PM	18.46	18.49	18.445	18.485	17699
4/5/2016	1:22 PM	18.48	18.485	18.465	18.47	10209
4/5/2016	1:23 PM	18.44	18.475	18.44	18.475	14400
4/5/2016	1:24 PM	18.42	18.435	18.415	18.435	12901
4/5/2016	1:25 PM	18.4	18.425	18.39	18.42	45265
4/5/2016	1:26 PM	18.365	18.39	18.365	18.39	10731
4/5/2016	1:27 PM	18.38	18.38	18.35	18.37	31498
4/5/2016	1:28 PM	18.35	18.37	18.345	18.37	37006
4/5/2016	1:29 PM	18.36	18.365	18.34	18.35	75553
4/5/2016	1:30 PM	18.34	18.36	18.34	18.36	6261
4/5/2016	1:31 PM	18.36	18.375	18.335	18.34	37086
4/5/2016	1:32 PM	18.38	18.39	18.36	18.36	13892
4/5/2016	1:33 PM	18.38	18.38	18.37	18.375	27474
4/5/2016	1:34 PM	18.38	18.4	18.375	18.38	61618
4/5/2016	1:35 PM	18.42	18.42	18.38	18.385	12489
4/5/2016	1:36 PM	18.41	18.43	18.385	18.41	74461
4/5/2016	1:37 PM	18.42	18.44	18.415	18.415	36272
4/5/2016	1:38 PM	18.44	18.455	18.42	18.42	47091
4/5/2016	1:39 PM	18.44	18.44	18.425	18.44	10530
4/5/2016	1:40 PM	18.43	18.455	18.425	18.44	29295
4/5/2016	1:41 PM	18.42	18.42	18.4	18.42	36330
4/5/2016	1:42 PM	18.41	18.42	18.39	18.42	18663
4/5/2016	1:43 PM	18.415	18.42	18.41	18.415	11630
4/5/2016	1:44 PM	18.41	18.42	18.41	18.415	30978
4/5/2016	1:45 PM	18.42	18.435	18.415	18.415	17202
4/5/2016	1:46 PM	18.42	18.42	18.41	18.41	15239
4/5/2016	1:47 PM	18.39	18.42	18.38	18.42	24700
4/5/2016	1:48 PM	18.42	18.42	18.38	18.385	61761
4/5/2016	1:49 PM	18.44	18.44	18.42	18.425	16253
4/5/2016	1:50 PM	18.43	18.44	18.425	18.44	20992
4/5/2016	1:51 PM	18.36	18.43	18.36	18.43	35804
4/5/2016	1:52 PM	18.28	18.36	18.28	18.36	73500
4/5/2016	1:53 PM	18.24	18.29	18.24	18.28	140631
4/5/2016	1:54 PM	18.22	18.24	18.21	18.235	61929
4/5/2016	1:55 PM	18.23	18.24	18.215	18.22	41135
4/5/2016	1:56 PM	18.24	18.24	18.23	18.235	23379
4/5/2016	1:57 PM	18.275	18.29	18.23	18.235	127193
4/5/2016	1:58 PM	18.26	18.275	18.26	18.27	11121
4/5/2016	1:59 PM	18.28	18.285	18.26	18.26	18086
4/5/2016	2:00 PM	18.32	18.33	18.285	18.285	76189
4/5/2016	2:01 PM	18.29	18.315	18.29	18.31	18046
4/5/2016	2:02 PM	18.285	18.29	18.28	18.29	9142
4/5/2016	2:03 PM	18.31	18.33	18.28	18.29	56583
4/5/2016	2:04 PM	18.29	18.32	18.29	18.31	18669
4/5/2016	2:05 PM	18.29	18.29	18.265	18.29	48401
4/5/2016	2:06 PM	18.29	18.32	18.285	18.285	27523
4/5/2016	2:07 PM	18.32	18.33	18.28	18.285	49264
4/5/2016	2:08 PM	18.33	18.34	18.31	18.31	17823
4/5/2016	2:09 PM	18.3	18.33	18.29	18.33	21889
4/5/2016	2:10 PM	18.3	18.32	18.285	18.3	41483
4/5/2016	2:11 PM	18.325	18.33	18.285	18.305	24823
4/5/2016	2:12 PM	18.34	18.34	18.32	18.325	21237
4/5/2016	2:13 PM	18.335	18.365	18.33	18.34	15310
4/5/2016	2:14 PM	18.31	18.33	18.31	18.33	15956
4/5/2016	2:15 PM	18.31	18.325	18.3	18.305	13030
4/5/2016	2:16 PM	18.305	18.33	18.3	18.315	24230
4/5/2016	2:17 PM	18.33	18.33	18.305	18.31	15414
4/5/2016	2:18 PM	18.295	18.33	18.295	18.325	26984
4/5/2016	2:19 PM	18.28	18.31	18.255	18.29	54202
4/5/2016	2:20 PM	18.27	18.28	18.26	18.27	21429
4/5/2016	2:21 PM	18.28	18.28	18.26	18.27	19944
4/5/2016	2:22 PM	18.295	18.3	18.27	18.28	13239
4/5/2016	2:23 PM	18.305	18.315	18.29	18.29	25256
4/5/2016	2:24 PM	18.23	18.305	18.23	18.305	38112
4/5/2016	2:25 PM	18.285	18.29	18.22	18.235	71460
4/5/2016	2:26 PM	18.245	18.285	18.245	18.285	18305
4/5/2016	2:27 PM	18.27	18.27	18.24	18.245	29793
4/5/2016	2:28 PM	18.27	18.285	18.26	18.27	20580
4/5/2016	2:29 PM	18.2	18.27	18.195	18.27	43666
4/5/2016	2:30 PM	18.18	18.2	18.15	18.2	80976
4/5/2016	2:31 PM	18.145	18.17	18.145	18.17	46660
4/5/2016	2:32 PM	18.155	18.166	18.14	18.145	27265
4/5/2016	2:33 PM	18.135	18.155	18.135	18.15	10653
4/5/2016	2:34 PM	18.1	18.155	18.1	18.135	58477
4/5/2016	2:35 PM	18.095	18.1	18.06	18.1	92485
4/5/2016	2:36 PM	18.1	18.119	18.085	18.09	30888
4/5/2016	2:37 PM	18.115	18.12	18.095	18.1	13164
4/5/2016	2:38 PM	18.13	18.14	18.11	18.11	33903
4/5/2016	2:39 PM	18.11	18.13	18.11	18.13	19108
4/5/2016	2:40 PM	18.09	18.11	18.08	18.11	30568
4/5/2016	2:41 PM	18.055	18.09	18.05	18.09	34315
4/5/2016	2:42 PM	18.05	18.07	18.045	18.055	28574
4/5/2016	2:43 PM	18.06	18.075	18.05	18.05	22837
4/5/2016	2:44 PM	18.11	18.121	18.06	18.06	18524
4/5/2016	2:45 PM	18.125	18.13	18.105	18.11	20355
4/5/2016	2:46 PM	18.135	18.14	18.12	18.12	32699
4/5/2016	2:47 PM	18.115	18.14	18.115	18.13	55997
4/5/2016	2:48 PM	18.125	18.14	18.115	18.115	18158
4/5/2016	2:49 PM	18.1	18.125	18.1	18.125	15113
4/5/2016	2:50 PM	18.12	18.13	18.1	18.1	27430
4/5/2016	2:51 PM	18.085	18.125	18.065	18.12	36936
4/5/2016	2:52 PM	18.06	18.09	18.06	18.085	21597
4/5/2016	2:53 PM	18.005	18.06	18.004	18.06	126157
4/5/2016	2:54 PM	18	18.02	18	18.005	39533
4/5/2016	2:55 PM	18.01	18.02	18	18	45119
4/5/2016	2:56 PM	18.01	18.02	18.005	18.01	26637
4/5/2016	2:57 PM	18.01	18.03	18.005	18.005	27054
4/5/2016	2:58 PM	18.015	18.02	18.01	18.015	24728
4/5/2016	2:59 PM	18.06	18.07	18.01	18.015	55049
4/5/2016	3:00 PM	18.05	18.08	18.05	18.05	25830
4/5/2016	3:01 PM	18.08	18.08	18.025	18.05	48710
4/5/2016	3:02 PM	18.105	18.11	18.08	18.085	36900
4/5/2016	3:03 PM	18.105	18.115	18.1	18.11	18939
4/5/2016	3:04 PM	18.12	18.13	18.105	18.105	35969
4/5/2016	3:05 PM	18.111	18.12	18.1	18.12	12349
4/5/2016	3:06 PM	18.155	18.155	18.11	18.11	65884
4/5/2016	3:07 PM	18.21	18.21	18.145	18.16	77310
4/5/2016	3:08 PM	18.22	18.22	18.205	18.21	48362
4/5/2016	3:09 PM	18.215	18.245	18.21	18.22	45526
4/5/2016	3:10 PM	18.22	18.235	18.22	18.22	20502
4/5/2016	3:11 PM	18.25	18.26	18.21	18.22	27093
4/5/2016	3:12 PM	18.23	18.245	18.23	18.24	19990
4/5/2016	3:13 PM	18.225	18.235	18.22	18.22	22826
4/5/2016	3:14 PM	18.25	18.265	18.22	18.225	64188
4/5/2016	3:15 PM	18.21	18.245	18.2	18.245	30494
4/5/2016	3:16 PM	18.19	18.23	18.18	18.21	60362
4/5/2016	3:17 PM	18.205	18.205	18.19	18.19	9108
4/5/2016	3:18 PM	18.2	18.21	18.19	18.205	18509
4/5/2016	3:19 PM	18.235	18.24	18.2	18.2	56901
4/5/2016	3:20 PM	18.21	18.235	18.205	18.235	10240
4/5/2016	3:21 PM	18.205	18.22	18.18	18.215	28237
4/5/2016	3:22 PM	18.22	18.23	18.2	18.21	42122
4/5/2016	3:23 PM	18.29	18.29	18.23	18.23	98658
4/5/2016	3:24 PM	18.28	18.295	18.28	18.29	12223
4/5/2016	3:25 PM	18.35	18.36	18.28	18.285	74116
4/5/2016	3:26 PM	18.31	18.37	18.295	18.36	85663
4/5/2016	3:27 PM	18.28	18.32	18.28	18.31	7951
4/5/2016	3:28 PM	18.3	18.305	18.285	18.29	18578
4/5/2016	3:29 PM	18.3	18.335	18.3	18.31	31672
4/5/2016	3:30 PM	18.34	18.35	18.29	18.295	43901
4/5/2016	3:31 PM	18.3	18.34	18.275	18.34	73817
4/5/2016	3:32 PM	18.345	18.35	18.3	18.3	64900
4/5/2016	3:33 PM	18.34	18.38	18.34	18.345	86171
4/5/2016	3:34 PM	18.34	18.36	18.305	18.34	74603
4/5/2016	3:35 PM	18.34	18.36	18.34	18.34	61733
4/5/2016	3:36 PM	18.38	18.4	18.34	18.34	81543
4/5/2016	3:37 PM	18.37	18.395	18.365	18.38	111736
4/5/2016	3:38 PM	18.4	18.42	18.375	18.375	73108
4/5/2016	3:39 PM	18.455	18.46	18.41	18.41	89164
4/5/2016	3:40 PM	18.48	18.5	18.46	18.46	224502
4/5/2016	3:41 PM	18.51	18.52	18.48	18.48	64662
4/5/2016	3:42 PM	18.5	18.525	18.48	18.51	43301
4/5/2016	3:43 PM	18.51	18.525	18.5	18.5	33893
4/5/2016	3:44 PM	18.51	18.51	18.49	18.51	63943
4/5/2016	3:45 PM	18.51	18.52	18.5	18.51	41007
4/5/2016	3:46 PM	18.445	18.5	18.44	18.5	91522
4/5/2016	3:47 PM	18.455	18.455	18.435	18.44	28063
4/5/2016	3:48 PM	18.43	18.465	18.415	18.46	42718
4/5/2016	3:49 PM	18.415	18.435	18.4	18.435	66844
4/5/2016	3:50 PM	18.42	18.425	18.4	18.41	49213
4/5/2016	3:51 PM	18.425	18.425	18.4	18.42	22929
4/5/2016	3:52 PM	18.44	18.455	18.415	18.425	36705
4/5/2016	3:53 PM	18.43	18.45	18.43	18.445	32020
4/5/2016	3:54 PM	18.53	18.535	18.435	18.435	47359
4/5/2016	3:55 PM	18.5	18.53	18.495	18.53	47284
4/5/2016	3:56 PM	18.52	18.54	18.48	18.49	73420
4/5/2016	3:57 PM	18.535	18.545	18.515	18.515	23021
4/5/2016	3:58 PM	18.6	18.6	18.525	18.53	90577
4/5/2016	3:59 PM	18.67	18.675	18.595	18.6	358249
4/5/2016	4:00 PM	18.58	18.67	18.56	18.67	806439
4/6/2016	9:31 AM	18.5	18.51	18.48	18.5	128860
4/6/2016	9:32 AM	18.46	18.5	18.46	18.5	75456
4/6/2016	9:33 AM	18.44	18.465	18.43	18.465	35005
4/6/2016	9:34 AM	18.395	18.44	18.395	18.44	40307
4/6/2016	9:35 AM	18.41	18.43	18.4	18.4	105270
4/6/2016	9:36 AM	18.425	18.425	18.39	18.4	57631
4/6/2016	9:37 AM	18.43	18.44	18.415	18.43	55344
4/6/2016	9:38 AM	18.525	18.53	18.44	18.44	50464
4/6/2016	9:39 AM	18.555	18.555	18.51	18.53	60609
4/6/2016	9:40 AM	18.57	18.585	18.56	18.56	122383
4/6/2016	9:41 AM	18.58	18.61	18.57	18.58	44177
4/6/2016	9:42 AM	18.53	18.58	18.52	18.575	80561
4/6/2016	9:43 AM	18.57	18.58	18.52	18.53	54210
4/6/2016	9:44 AM	18.56	18.59	18.55	18.57	73758
4/6/2016	9:45 AM	18.6	18.6	18.56	18.565	55807
4/6/2016	9:46 AM	18.635	18.64	18.61	18.61	137618
4/6/2016	9:47 AM	18.59	18.64	18.59	18.64	58406
4/6/2016	9:48 AM	18.53	18.585	18.53	18.585	80129
4/6/2016	9:49 AM	18.58	18.58	18.53	18.53	62856
4/6/2016	9:50 AM	18.55	18.59	18.54	18.59	55026
4/6/2016	9:51 AM	18.48	18.56	18.48	18.56	38555
4/6/2016	9:52 AM	18.51	18.51	18.47	18.49	60334
4/6/2016	9:53 AM	18.5	18.53	18.49	18.51	55465
4/6/2016	9:54 AM	18.555	18.57	18.495	18.495	73040
4/6/2016	9:55 AM	18.56	18.57	18.54	18.555	34525
4/6/2016	9:56 AM	18.56	18.57	18.535	18.57	72067
4/6/2016	9:57 AM	18.575	18.575	18.55	18.56	47756
4/6/2016	9:58 AM	18.55	18.575	18.54	18.57	47057
4/6/2016	9:59 AM	18.56	18.575	18.541	18.55	38456
4/6/2016	10:00 AM	18.55	18.6	18.55	18.56	51029
4/6/2016	10:01 AM	18.555	18.58	18.55	18.555	36455
4/6/2016	10:02 AM	18.5	18.555	18.49	18.555	57405
4/6/2016	10:03 AM	18.47	18.49	18.47	18.49	51806
4/6/2016	10:04 AM	18.48	18.49	18.47	18.47	72957
4/6/2016	10:05 AM	18.46	18.485	18.44	18.485	55359
4/6/2016	10:06 AM	18.43	18.46	18.41	18.46	76518
4/6/2016	10:07 AM	18.41	18.44	18.41	18.425	77305
4/6/2016	10:08 AM	18.42	18.431	18.42	18.42	49284
4/6/2016	10:09 AM	18.43	18.44	18.41	18.42	22408
4/6/2016	10:10 AM	18.44	18.44	18.41	18.42	39296
4/6/2016	10:11 AM	18.44	18.44	18.425	18.44	22310
4/6/2016	10:12 AM	18.47	18.49	18.44	18.44	66895
4/6/2016	10:13 AM	18.45	18.51	18.45	18.47	95920
4/6/2016	10:14 AM	18.45	18.46	18.445	18.45	36627
4/6/2016	10:15 AM	18.455	18.46	18.435	18.44	47076
4/6/2016	10:16 AM	18.42	18.45	18.41	18.45	39942
4/6/2016	10:17 AM	18.47	18.47	18.41	18.42	60914
4/6/2016	10:18 AM	18.47	18.48	18.42	18.47	88360
4/6/2016	10:19 AM	18.49	18.49	18.47	18.47	51773
4/6/2016	10:20 AM	18.49	18.49	18.46	18.48	49812
4/6/2016	10:21 AM	18.48	18.49	18.47	18.49	65603
4/6/2016	10:22 AM	18.48	18.485	18.47	18.48	28208
4/6/2016	10:23 AM	18.485	18.51	18.47	18.49	66932
4/6/2016	10:24 AM	18.475	18.495	18.465	18.485	32818
4/6/2016	10:25 AM	18.47	18.475	18.46	18.475	35756
4/6/2016	10:26 AM	18.49	18.53	18.48	18.48	76631
4/6/2016	10:27 AM	18.48	18.51	18.48	18.49	26144
4/6/2016	10:28 AM	18.45	18.485	18.45	18.48	23743
4/6/2016	10:29 AM	18.445	18.45	18.41	18.45	53622
4/6/2016	10:30 AM	18.43	18.46	18.43	18.45	38363
4/6/2016	10:31 AM	18.37	18.42	18.35	18.42	311856
4/6/2016	10:32 AM	18.44	18.45	18.35	18.37	96785
4/6/2016	10:33 AM	18.49	18.52	18.45	18.45	95170
4/6/2016	10:34 AM	18.44	18.5	18.44	18.49	66660
4/6/2016	10:35 AM	18.38	18.44	18.38	18.44	75555
4/6/2016	10:36 AM	18.38	18.4	18.365	18.375	51996
4/6/2016	10:37 AM	18.4	18.4	18.365	18.38	71657
4/6/2016	10:38 AM	18.33	18.42	18.32	18.39	90573
4/6/2016	10:39 AM	18.34	18.35	18.3	18.34	47958
4/6/2016	10:40 AM	18.33	18.36	18.32	18.33	58417
4/6/2016	10:41 AM	18.26	18.33	18.26	18.32	94514
4/6/2016	10:42 AM	18.25	18.27	18.24	18.255	52907
4/6/2016	10:43 AM	18.245	18.26	18.23	18.24	39553
4/6/2016	10:44 AM	18.16	18.27	18.16	18.25	148058
4/6/2016	10:45 AM	18.15	18.16	18.12	18.15	151684
4/6/2016	10:46 AM	18.14	18.16	18.14	18.145	43213
4/6/2016	10:47 AM	18.17	18.19	18.14	18.15	35643
4/6/2016	10:48 AM	18.125	18.17	18.12	18.16	32768
4/6/2016	10:49 AM	18.095	18.15	18.081	18.125	61662
4/6/2016	10:50 AM	18.09	18.09	18.07	18.09	56201
4/6/2016	10:51 AM	18.13	18.13	18.07	18.08	82014
4/6/2016	10:52 AM	18.16	18.16	18.11	18.13	34808
4/6/2016	10:53 AM	18.12	18.16	18.115	18.15	47304
4/6/2016	10:54 AM	18.16	18.16	18.1	18.12	48349
4/6/2016	10:55 AM	18.14	18.165	18.13	18.16	57638
4/6/2016	10:56 AM	18.15	18.16	18.1	18.12	40640
4/6/2016	10:57 AM	18.15	18.17	18.14	18.15	24390
4/6/2016	10:58 AM	18.14	18.15	18.11	18.15	17782
4/6/2016	10:59 AM	18.14	18.175	18.11	18.14	38018
4/6/2016	11:00 AM	18.05	18.14	18.05	18.14	121742
4/6/2016	11:01 AM	18.04	18.075	18.04	18.05	68332
4/6/2016	11:02 AM	18	18.045	18	18.035	130099
4/6/2016	11:03 AM	18.02	18.04	18	18.005	56249
4/6/2016	11:04 AM	18.03	18.03	18.01	18.02	40750
4/6/2016	11:05 AM	18.03	18.03	18	18.03	57354
4/6/2016	11:06 AM	18.01	18.03	18.01	18.025	20218
4/6/2016	11:07 AM	18.015	18.02	18	18.01	43996
4/6/2016	11:08 AM	18.02	18.025	18.01	18.015	10478
4/6/2016	11:09 AM	18.055	18.06	18.015	18.015	47755
4/6/2016	11:10 AM	18.06	18.06	18.04	18.055	53370
4/6/2016	11:11 AM	18.085	18.09	18.04	18.06	51140
4/6/2016	11:12 AM	18.1	18.11	18.085	18.085	16211
4/6/2016	11:13 AM	18.065	18.1	18.055	18.1	75290
4/6/2016	11:14 AM	18.05	18.06	18.04	18.06	27454
4/6/2016	11:15 AM	18.04	18.06	18.035	18.05	30940
4/6/2016	11:16 AM	17.99	18.035	17.97	18.035	114242
4/6/2016	11:17 AM	18.005	18.02	17.99	17.99	49173
4/6/2016	11:18 AM	17.995	18.02	17.99	18.005	35636
4/6/2016	11:19 AM	18.03	18.04	17.995	17.995	43465
4/6/2016	11:20 AM	18.055	18.06	18.03	18.03	16067
4/6/2016	11:21 AM	18.03	18.05	18.03	18.05	45402
4/6/2016	11:22 AM	18.02	18.06	18.02	18.03	27072
4/6/2016	11:23 AM	18.045	18.05	18.01	18.01	13039
4/6/2016	11:24 AM	18.07	18.07	18.04	18.045	15054
4/6/2016	11:25 AM	18.06	18.07	18.05	18.07	14821
4/6/2016	11:26 AM	18.04	18.055	18.025	18.055	22805
4/6/2016	11:27 AM	18.01	18.04	18	18.04	27647
4/6/2016	11:28 AM	18.01	18.015	18	18	15437
4/6/2016	11:29 AM	18	18.02	17.98	18.01	33436
4/6/2016	11:30 AM	17.905	17.995	17.905	17.995	113662
4/6/2016	11:31 AM	17.87	17.91	17.86	17.9	128026
4/6/2016	11:32 AM	17.84	17.87	17.815	17.87	89760
4/6/2016	11:33 AM	17.845	17.85	17.84	17.84	14808
4/6/2016	11:34 AM	17.855	17.87	17.84	17.85	42728
4/6/2016	11:35 AM	17.875	17.88	17.84	17.85	45086
4/6/2016	11:36 AM	17.845	17.875	17.84	17.87	25607
4/6/2016	11:37 AM	17.85	17.85	17.82	17.845	36766
4/6/2016	11:38 AM	17.88	17.89	17.85	17.85	27145
4/6/2016	11:39 AM	17.92	17.925	17.87	17.875	29986
4/6/2016	11:40 AM	17.89	17.93	17.87	17.925	28318
4/6/2016	11:41 AM	17.86	17.89	17.84	17.89	106518
4/6/2016	11:42 AM	17.835	17.86	17.83	17.86	38457
4/6/2016	11:43 AM	17.79	17.83	17.78	17.83	102544
4/6/2016	11:44 AM	17.79	17.81	17.79	17.79	33594
4/6/2016	11:45 AM	17.79	17.79	17.77	17.79	33889
4/6/2016	11:46 AM	17.765	17.78	17.75	17.78	48353
4/6/2016	11:47 AM	17.795	17.8	17.76	17.76	26882
4/6/2016	11:48 AM	17.8	17.8	17.78	17.79	28905
4/6/2016	11:49 AM	17.8	17.8	17.79	17.8	33619
4/6/2016	11:50 AM	17.805	17.81	17.78	17.8	31262
4/6/2016	11:51 AM	17.81	17.815	17.79	17.8	22177
4/6/2016	11:52 AM	17.79	17.8	17.775	17.8	27542
4/6/2016	11:53 AM	17.8	17.81	17.78	17.79	37681
4/6/2016	11:54 AM	17.8	17.81	17.79	17.8	12647
4/6/2016	11:55 AM	17.805	17.835	17.8	17.8	26654
4/6/2016	11:56 AM	17.78	17.805	17.75	17.805	61469
4/6/2016	11:57 AM	17.755	17.785	17.75	17.785	31736
4/6/2016	11:58 AM	17.76	17.77	17.745	17.75	42447
4/6/2016	11:59 AM	17.785	17.79	17.76	17.76	18241
4/6/2016	12:00 PM	17.79	17.795	17.78	17.785	14814
4/6/2016	12:01 PM	17.77	17.79	17.765	17.785	29924
4/6/2016	12:02 PM	17.795	17.795	17.765	17.765	14116
4/6/2016	12:03 PM	17.825	17.825	17.795	17.795	20278
4/6/2016	12:04 PM	17.85	17.86	17.82	17.83	52381
4/6/2016	12:05 PM	17.84	17.855	17.84	17.85	9017
4/6/2016	12:06 PM	17.835	17.845	17.83	17.84	8300
4/6/2016	12:07 PM	17.835	17.84	17.825	17.835	24072
4/6/2016	12:08 PM	17.875	17.88	17.835	17.835	21217
4/6/2016	12:09 PM	17.875	17.885	17.86	17.875	20955
4/6/2016	12:10 PM	17.885	17.89	17.865	17.875	25626
4/6/2016	12:11 PM	17.9	17.905	17.88	17.885	66371
4/6/2016	12:12 PM	17.92	17.93	17.9	17.905	50703
4/6/2016	12:13 PM	17.89	17.925	17.885	17.925	18813
4/6/2016	12:14 PM	17.855	17.885	17.855	17.885	10218
4/6/2016	12:15 PM	17.855	17.865	17.845	17.85	22821
4/6/2016	12:16 PM	17.835	17.855	17.835	17.855	22600
4/6/2016	12:17 PM	17.865	17.865	17.835	17.84	45093
4/6/2016	12:18 PM	17.84	17.865	17.84	17.86	26757
4/6/2016	12:19 PM	17.835	17.855	17.835	17.84	21398
4/6/2016	12:20 PM	17.81	17.835	17.81	17.835	42807
4/6/2016	12:21 PM	17.81	17.82	17.8	17.815	37060
4/6/2016	12:22 PM	17.79	17.82	17.79	17.81	50308
4/6/2016	12:23 PM	17.775	17.795	17.775	17.79	27534
4/6/2016	12:24 PM	17.805	17.805	17.77	17.775	86425
4/6/2016	12:25 PM	17.81	17.81	17.79	17.805	34204
4/6/2016	12:26 PM	17.8	17.815	17.795	17.81	25784
4/6/2016	12:27 PM	17.79	17.8	17.78	17.8	32275
4/6/2016	12:28 PM	17.785	17.79	17.775	17.79	33944
4/6/2016	12:29 PM	17.8	17.805	17.775	17.785	52336
4/6/2016	12:30 PM	17.79	17.805	17.785	17.8	27582
4/6/2016	12:31 PM	17.79	17.79	17.78	17.785	21493
4/6/2016	12:32 PM	17.765	17.785	17.765	17.785	23016
4/6/2016	12:33 PM	17.77	17.775	17.76	17.765	8461
4/6/2016	12:34 PM	17.765	17.78	17.76	17.77	7579
4/6/2016	12:35 PM	17.765	17.77	17.76	17.765	11022
4/6/2016	12:36 PM	17.75	17.765	17.75	17.765	25476
4/6/2016	12:37 PM	17.75	17.77	17.75	17.75	31034
4/6/2016	12:38 PM	17.77	17.77	17.75	17.75	10173
4/6/2016	12:39 PM	17.78	17.795	17.77	17.77	23770
4/6/2016	12:40 PM	17.78	17.79	17.78	17.785	7840
4/6/2016	12:41 PM	17.77	17.79	17.77	17.785	16227
4/6/2016	12:42 PM	17.75	17.765	17.75	17.76	12780
4/6/2016	12:43 PM	17.75	17.755	17.74	17.75	28880
4/6/2016	12:44 PM	17.735	17.75	17.72	17.75	24420
4/6/2016	12:45 PM	17.71	17.735	17.71	17.73	16986
4/6/2016	12:46 PM	17.725	17.725	17.7	17.71	34822
4/6/2016	12:47 PM	17.72	17.725	17.72	17.72	5000
4/6/2016	12:48 PM	17.705	17.715	17.705	17.715	10170
4/6/2016	12:49 PM	17.725	17.735	17.705	17.705	24417
4/6/2016	12:50 PM	17.72	17.738	17.715	17.73	29630
4/6/2016	12:51 PM	17.705	17.735	17.7	17.725	38698
4/6/2016	12:52 PM	17.695	17.71	17.695	17.71	10597
4/6/2016	12:53 PM	17.685	17.695	17.68	17.695	21205
4/6/2016	12:54 PM	17.68	17.69	17.68	17.69	9891
4/6/2016	12:55 PM	17.68	17.7	17.68	17.69	26909
4/6/2016	12:56 PM	17.69	17.7	17.685	17.685	15820
4/6/2016	12:57 PM	17.705	17.71	17.69	17.695	12511
4/6/2016	12:58 PM	17.72	17.74	17.705	17.705	33790
4/6/2016	12:59 PM	17.725	17.735	17.72	17.72	14609
4/6/2016	1:00 PM	17.75	17.765	17.72	17.725	53034
4/6/2016	1:01 PM	17.73	17.745	17.725	17.74	20770
4/6/2016	1:02 PM	17.745	17.745	17.73	17.73	11247
4/6/2016	1:03 PM	17.73	17.74	17.73	17.74	37101
4/6/2016	1:04 PM	17.72	17.73	17.715	17.73	15936
4/6/2016	1:05 PM	17.695	17.72	17.695	17.715	36827
4/6/2016	1:06 PM	17.69	17.705	17.69	17.695	14972
4/6/2016	1:07 PM	17.69	17.69	17.675	17.69	35579
4/6/2016	1:08 PM	17.69	17.7	17.68	17.695	14431
4/6/2016	1:09 PM	17.635	17.69	17.63	17.69	82247
4/6/2016	1:10 PM	17.63	17.64	17.63	17.635	19272
4/6/2016	1:11 PM	17.61	17.635	17.61	17.635	96705
4/6/2016	1:12 PM	17.6	17.625	17.6	17.615	43832
4/6/2016	1:13 PM	17.615	17.62	17.59	17.6	38619
4/6/2016	1:14 PM	17.62	17.625	17.615	17.615	11120
4/6/2016	1:15 PM	17.63	17.635	17.61	17.62	29961
4/6/2016	1:16 PM	17.65	17.65	17.62	17.63	9162
4/6/2016	1:17 PM	17.645	17.655	17.645	17.645	6480
4/6/2016	1:18 PM	17.66	17.66	17.645	17.645	8140
4/6/2016	1:19 PM	17.65	17.665	17.65	17.66	9620
4/6/2016	1:20 PM	17.655	17.665	17.65	17.65	13887
4/6/2016	1:21 PM	17.64	17.65	17.64	17.65	10528
4/6/2016	1:22 PM	17.635	17.64	17.62	17.64	10210
4/6/2016	1:23 PM	17.635	17.645	17.62	17.63	20084
4/6/2016	1:24 PM	17.65	17.65	17.635	17.635	8416
4/6/2016	1:25 PM	17.655	17.655	17.64	17.65	8639
4/6/2016	1:26 PM	17.655	17.66	17.65	17.65	3461
4/6/2016	1:27 PM	17.67	17.67	17.655	17.659	36234
4/6/2016	1:28 PM	17.67	17.675	17.66	17.665	12316
4/6/2016	1:29 PM	17.66	17.67	17.66	17.67	3734
4/6/2016	1:30 PM	17.665	17.67	17.66	17.665	7468
4/6/2016	1:31 PM	17.65	17.695	17.65	17.665	64807
4/6/2016	1:32 PM	17.645	17.655	17.64	17.65	18955
4/6/2016	1:33 PM	17.66	17.66	17.65	17.65	9974
4/6/2016	1:34 PM	17.655	17.66	17.63	17.66	11567
4/6/2016	1:35 PM	17.65	17.66	17.65	17.65	21988
4/6/2016	1:36 PM	17.645	17.65	17.64	17.65	11000
4/6/2016	1:37 PM	17.625	17.65	17.615	17.645	40054
4/6/2016	1:38 PM	17.655	17.659	17.625	17.625	12140
4/6/2016	1:39 PM	17.66	17.665	17.655	17.655	4300
4/6/2016	1:40 PM	17.655	17.665	17.655	17.66	15005
4/6/2016	1:41 PM	17.66	17.67	17.655	17.655	2817
4/6/2016	1:42 PM	17.655	17.66	17.65	17.66	6288
4/6/2016	1:43 PM	17.645	17.655	17.645	17.655	6181
4/6/2016	1:44 PM	17.64	17.65	17.64	17.645	7603
4/6/2016	1:45 PM	17.625	17.64	17.61	17.64	25775
4/6/2016	1:46 PM	17.66	17.66	17.625	17.625	18111
4/6/2016	1:47 PM	17.635	17.66	17.63	17.66	29175
4/6/2016	1:48 PM	17.66	17.665	17.635	17.635	30941
4/6/2016	1:49 PM	17.66	17.68	17.66	17.66	32874
4/6/2016	1:50 PM	17.65	17.665	17.65	17.665	9220
4/6/2016	1:51 PM	17.635	17.65	17.635	17.65	9912
4/6/2016	1:52 PM	17.625	17.645	17.625	17.635	14565
4/6/2016	1:53 PM	17.625	17.625	17.62	17.62	700
4/6/2016	1:54 PM	17.63	17.64	17.625	17.625	24849
4/6/2016	1:55 PM	17.655	17.655	17.625	17.625	11095
4/6/2016	1:56 PM	17.665	17.67	17.66	17.66	11979
4/6/2016	1:57 PM	17.69	17.69	17.67	17.67	19099
4/6/2016	1:58 PM	17.71	17.715	17.7	17.7	15235
4/6/2016	1:59 PM	17.72	17.725	17.71	17.71	8994
4/6/2016	2:00 PM	17.71	17.725	17.705	17.72	27618
4/6/2016	2:01 PM	17.79	17.82	17.705	17.71	109590
4/6/2016	2:02 PM	17.78	17.78	17.72	17.78	97637
4/6/2016	2:03 PM	17.79	17.81	17.74	17.78	71839
4/6/2016	2:04 PM	17.75	17.795	17.74	17.79	54450
4/6/2016	2:05 PM	17.77	17.79	17.76	17.76	49509
4/6/2016	2:06 PM	17.72	17.77	17.72	17.765	46498
4/6/2016	2:07 PM	17.66	17.72	17.65	17.72	86790
4/6/2016	2:08 PM	17.7	17.71	17.67	17.67	21439
4/6/2016	2:09 PM	17.73	17.74	17.69	17.69	27889
4/6/2016	2:10 PM	17.75	17.77	17.71	17.72	55114
4/6/2016	2:11 PM	17.79	17.81	17.744	17.75	65146
4/6/2016	2:12 PM	17.81	17.81	17.79	17.8	22168
4/6/2016	2:13 PM	17.81	17.81	17.79	17.8	32931
4/6/2016	2:14 PM	17.74	17.805	17.74	17.805	46108
4/6/2016	2:15 PM	17.77	17.77	17.75	17.75	32319
4/6/2016	2:16 PM	17.795	17.81	17.775	17.78	32730
4/6/2016	2:17 PM	17.735	17.795	17.735	17.795	57939
4/6/2016	2:18 PM	17.7	17.745	17.695	17.73	37023
4/6/2016	2:19 PM	17.71	17.715	17.695	17.7	37473
4/6/2016	2:20 PM	17.71	17.715	17.695	17.715	39845
4/6/2016	2:21 PM	17.69	17.7	17.66	17.7	24753
4/6/2016	2:22 PM	17.69	17.69	17.67	17.685	19140
4/6/2016	2:23 PM	17.715	17.72	17.68	17.69	10123
4/6/2016	2:24 PM	17.73	17.74	17.715	17.72	22132
4/6/2016	2:25 PM	17.75	17.76	17.73	17.74	42082
4/6/2016	2:26 PM	17.75	17.75	17.73	17.75	21371
4/6/2016	2:27 PM	17.79	17.79	17.745	17.76	35497
4/6/2016	2:28 PM	17.765	17.795	17.762	17.79	44504
4/6/2016	2:29 PM	17.75	17.77	17.715	17.77	30963
4/6/2016	2:30 PM	17.735	17.76	17.73	17.755	12818
4/6/2016	2:31 PM	17.76	17.78	17.74	17.74	33666
4/6/2016	2:32 PM	17.7	17.76	17.695	17.755	17480
4/6/2016	2:33 PM	17.715	17.73	17.71	17.71	20791
4/6/2016	2:34 PM	17.73	17.73	17.715	17.715	18573
4/6/2016	2:35 PM	17.79	17.79	17.73	17.735	20731
4/6/2016	2:36 PM	17.79	17.8	17.775	17.79	16937
4/6/2016	2:37 PM	17.85	17.85	17.784	17.795	54092
4/6/2016	2:38 PM	17.89	17.895	17.86	17.86	61916
4/6/2016	2:39 PM	17.88	17.9	17.86	17.89	41318
4/6/2016	2:40 PM	17.84	17.87	17.84	17.87	14753
4/6/2016	2:41 PM	17.83	17.85	17.82	17.84	11426
4/6/2016	2:42 PM	17.8	17.83	17.8	17.83	10621
4/6/2016	2:43 PM	17.805	17.805	17.77	17.8	43419
4/6/2016	2:44 PM	17.795	17.8	17.79	17.8	7918
4/6/2016	2:45 PM	17.805	17.81	17.79	17.79	18540
4/6/2016	2:46 PM	17.805	17.835	17.8	17.81	44562
4/6/2016	2:47 PM	17.8	17.805	17.77	17.805	15540
4/6/2016	2:48 PM	17.78	17.79	17.78	17.79	9320
4/6/2016	2:49 PM	17.77	17.785	17.765	17.78	20602
4/6/2016	2:50 PM	17.74	17.775	17.73	17.775	29877
4/6/2016	2:51 PM	17.73	17.735	17.72	17.73	57027
4/6/2016	2:52 PM	17.755	17.755	17.73	17.735	16521
4/6/2016	2:53 PM	17.75	17.765	17.745	17.755	21426
4/6/2016	2:54 PM	17.75	17.76	17.745	17.759	18575
4/6/2016	2:55 PM	17.72	17.75	17.72	17.75	14635
4/6/2016	2:56 PM	17.68	17.715	17.665	17.715	76030
4/6/2016	2:57 PM	17.68	17.685	17.66	17.67	28119
4/6/2016	2:58 PM	17.665	17.675	17.65	17.67	20228
4/6/2016	2:59 PM	17.64	17.66	17.63	17.66	49785
4/6/2016	3:00 PM	17.6	17.635	17.59	17.635	53726
4/6/2016	3:01 PM	17.61	17.63	17.595	17.595	54054
4/6/2016	3:02 PM	17.59	17.6	17.565	17.6	59869
4/6/2016	3:03 PM	17.61	17.61	17.59	17.59	16800
4/6/2016	3:04 PM	17.585	17.63	17.585	17.615	33168
4/6/2016	3:05 PM	17.495	17.58	17.47	17.58	309762
4/6/2016	3:06 PM	17.505	17.52	17.49	17.49	49348
4/6/2016	3:07 PM	17.51	17.52	17.51	17.51	35030
4/6/2016	3:08 PM	17.47	17.51	17.45	17.51	97139
4/6/2016	3:09 PM	17.49	17.51	17.47	17.47	30916
4/6/2016	3:10 PM	17.48	17.49	17.47	17.49	41124
4/6/2016	3:11 PM	17.47	17.48	17.45	17.47	31576
4/6/2016	3:12 PM	17.51	17.525	17.465	17.465	39898
4/6/2016	3:13 PM	17.53	17.55	17.51	17.51	156292
4/6/2016	3:14 PM	17.52	17.52	17.5	17.52	23278
4/6/2016	3:15 PM	17.52	17.53	17.515	17.515	72011
4/6/2016	3:16 PM	17.55	17.55	17.52	17.52	24276
4/6/2016	3:17 PM	17.52	17.54	17.5	17.54	95195
4/6/2016	3:18 PM	17.51	17.535	17.51	17.52	23375
4/6/2016	3:19 PM	17.48	17.51	17.47	17.51	47889
4/6/2016	3:20 PM	17.47	17.495	17.47	17.475	22404
4/6/2016	3:21 PM	17.475	17.49	17.475	17.475	16812
4/6/2016	3:22 PM	17.505	17.51	17.48	17.48	12300
4/6/2016	3:23 PM	17.51	17.52	17.505	17.51	29099
4/6/2016	3:24 PM	17.48	17.5	17.47	17.5	21550
4/6/2016	3:25 PM	17.49	17.49	17.48	17.48	8900
4/6/2016	3:26 PM	17.48	17.49	17.465	17.49	43830
4/6/2016	3:27 PM	17.52	17.53	17.48	17.48	55419
4/6/2016	3:28 PM	17.51	17.52	17.505	17.52	16189
4/6/2016	3:29 PM	17.5	17.51	17.495	17.51	6259
4/6/2016	3:30 PM	17.485	17.5	17.48	17.5	21206
4/6/2016	3:31 PM	17.47	17.51	17.47	17.49	20751
4/6/2016	3:32 PM	17.46	17.465	17.45	17.46	28907
4/6/2016	3:33 PM	17.465	17.47	17.455	17.46	42021
4/6/2016	3:34 PM	17.44	17.47	17.44	17.46	27626
4/6/2016	3:35 PM	17.47	17.47	17.435	17.44	24664
4/6/2016	3:36 PM	17.45	17.47	17.43	17.47	45550
4/6/2016	3:37 PM	17.47	17.47	17.45	17.45	26820
4/6/2016	3:38 PM	17.455	17.47	17.45	17.47	16156
4/6/2016	3:39 PM	17.47	17.48	17.45	17.46	77863
4/6/2016	3:40 PM	17.51	17.51	17.47	17.47	41554
4/6/2016	3:41 PM	17.44	17.5	17.44	17.5	30315
4/6/2016	3:42 PM	17.45	17.47	17.45	17.45	25705
4/6/2016	3:43 PM	17.46	17.485	17.46	17.46	65796
4/6/2016	3:44 PM	17.44	17.46	17.44	17.46	26112
4/6/2016	3:45 PM	17.445	17.455	17.445	17.45	38785
4/6/2016	3:46 PM	17.45	17.47	17.45	17.45	17162
4/6/2016	3:47 PM	17.46	17.47	17.45	17.46	23478
4/6/2016	3:48 PM	17.46	17.465	17.45	17.465	19819
4/6/2016	3:49 PM	17.445	17.46	17.445	17.46	12145
4/6/2016	3:50 PM	17.43	17.445	17.425	17.44	32275
4/6/2016	3:51 PM	17.44	17.44	17.43	17.43	15211
4/6/2016	3:52 PM	17.435	17.44	17.425	17.435	23566
4/6/2016	3:53 PM	17.41	17.44	17.41	17.435	49231
4/6/2016	3:54 PM	17.42	17.42	17.415	17.42	31790
4/6/2016	3:55 PM	17.39	17.42	17.385	17.415	87447
4/6/2016	3:56 PM	17.39	17.4	17.385	17.39	52097
4/6/2016	3:57 PM	17.375	17.39	17.36	17.39	204137
4/6/2016	3:58 PM	17.36	17.375	17.34	17.375	272108
4/6/2016	3:59 PM	17.35	17.36	17.34	17.355	84662
4/6/2016	4:00 PM	17.4	17.4	17.345	17.35	430416
4/7/2016	9:31 AM	17.84	17.87	17.83	17.84	110712
4/7/2016	9:32 AM	17.78	17.85	17.77	17.84	122852
4/7/2016	9:33 AM	17.76	17.79	17.74	17.79	53008
4/7/2016	9:34 AM	17.77	17.8	17.755	17.76	72887
4/7/2016	9:35 AM	17.78	17.785	17.74	17.765	36311
4/7/2016	9:36 AM	17.75	17.79	17.75	17.79	50179
4/7/2016	9:37 AM	17.75	17.76	17.72	17.75	62052
4/7/2016	9:38 AM	17.75	17.751	17.73	17.75	60917
4/7/2016	9:39 AM	17.75	17.76	17.74	17.75	56304
4/7/2016	9:40 AM	17.74	17.755	17.71	17.74	84899
4/7/2016	9:41 AM	17.74	17.76	17.7	17.73	88803
4/7/2016	9:42 AM	17.77	17.8	17.74	17.74	50619
4/7/2016	9:43 AM	17.71	17.765	17.71	17.765	70678
4/7/2016	9:44 AM	17.67	17.72	17.66	17.72	67912
4/7/2016	9:45 AM	17.67	17.67	17.65	17.67	112016
4/7/2016	9:46 AM	17.73	17.74	17.66	17.67	73222
4/7/2016	9:47 AM	17.74	17.765	17.73	17.73	52664
4/7/2016	9:48 AM	17.8	17.8	17.74	17.74	60748
4/7/2016	9:49 AM	17.79	17.8	17.761	17.8	76267
4/7/2016	9:50 AM	17.82	17.83	17.77	17.78	35627
4/7/2016	9:51 AM	17.82	17.82	17.78	17.81	28435
4/7/2016	9:52 AM	17.82	17.86	17.8	17.81	75059
4/7/2016	9:53 AM	17.77	17.83	17.76	17.81	50919
4/7/2016	9:54 AM	17.76	17.79	17.75	17.78	53434
4/7/2016	9:55 AM	17.78	17.795	17.76	17.76	49361
4/7/2016	9:56 AM	17.725	17.79	17.725	17.78	66502
4/7/2016	9:57 AM	17.73	17.74	17.72	17.725	24988
4/7/2016	9:58 AM	17.71	17.73	17.71	17.73	51312
4/7/2016	9:59 AM	17.72	17.72	17.69	17.71	49746
4/7/2016	10:00 AM	17.72	17.73	17.72	17.72	33844
4/7/2016	10:01 AM	17.82	17.83	17.72	17.72	68098
4/7/2016	10:02 AM	17.75	17.81	17.75	17.81	45844
4/7/2016	10:03 AM	17.76	17.77	17.72	17.745	47721
4/7/2016	10:04 AM	17.73	17.79	17.715	17.77	31250
4/7/2016	10:05 AM	17.74	17.76	17.72	17.73	49993
4/7/2016	10:06 AM	17.72	17.74	17.71	17.73	70262
4/7/2016	10:07 AM	17.72	17.74	17.72	17.73	13620
4/7/2016	10:08 AM	17.67	17.73	17.66	17.725	71170
4/7/2016	10:09 AM	17.69	17.715	17.67	17.675	15977
4/7/2016	10:10 AM	17.72	17.72	17.69	17.69	18069
4/7/2016	10:11 AM	17.79	17.81	17.72	17.72	97142
4/7/2016	10:12 AM	17.82	17.84	17.8	17.8	72462
4/7/2016	10:13 AM	17.83	17.83	17.81	17.83	26543
4/7/2016	10:14 AM	17.825	17.835	17.81	17.83	14200
4/7/2016	10:15 AM	17.87	17.87	17.82	17.82	51234
4/7/2016	10:16 AM	17.9	17.9	17.87	17.88	151121
4/7/2016	10:17 AM	17.97	17.97	17.9	17.91	122067
4/7/2016	10:18 AM	17.94	17.98	17.92	17.98	62429
4/7/2016	10:19 AM	17.97	17.99	17.95	17.95	48769
4/7/2016	10:20 AM	17.99	17.99	17.96	17.97	58512
4/7/2016	10:21 AM	18	18.02	17.98	17.99	76679
4/7/2016	10:22 AM	17.99	18	17.98	18	48235
4/7/2016	10:23 AM	17.94	17.995	17.94	17.995	84907
4/7/2016	10:24 AM	17.94	17.945	17.92	17.94	29897
4/7/2016	10:25 AM	17.94	17.96	17.94	17.94	31293
4/7/2016	10:26 AM	17.94	17.95	17.93	17.945	35847
4/7/2016	10:27 AM	17.985	17.99	17.945	17.945	27437
4/7/2016	10:28 AM	18.06	18.07	17.98	17.98	131321
4/7/2016	10:29 AM	18.085	18.095	18.06	18.06	61650
4/7/2016	10:30 AM	18.14	18.14	18.09	18.09	78891
4/7/2016	10:31 AM	18.13	18.18	18.12	18.15	130701
4/7/2016	10:32 AM	18.08	18.145	18.08	18.13	94823
4/7/2016	10:33 AM	18.07	18.11	18.06	18.09	80074
4/7/2016	10:34 AM	18.06	18.08	18.04	18.07	54360
4/7/2016	10:35 AM	18.085	18.085	18.06	18.06	36480
4/7/2016	10:36 AM	18.05	18.12	18.03	18.085	99927
4/7/2016	10:37 AM	18.04	18.05	18.01	18.04	47676
4/7/2016	10:38 AM	18.08	18.11	18.05	18.05	31540
4/7/2016	10:39 AM	18.07	18.09	18.06	18.085	40702
4/7/2016	10:40 AM	18.08	18.09	18.05	18.08	31643
4/7/2016	10:41 AM	18.12	18.13	18.085	18.085	82898
4/7/2016	10:42 AM	18.1	18.12	18.09	18.11	25394
4/7/2016	10:43 AM	18.14	18.14	18.1	18.1	31003
4/7/2016	10:44 AM	18.15	18.15	18.13	18.15	34239
4/7/2016	10:45 AM	18.14	18.17	18.11	18.15	75204
4/7/2016	10:46 AM	18.15	18.2	18.14	18.14	80506
4/7/2016	10:47 AM	18.09	18.145	18.07	18.145	42445
4/7/2016	10:48 AM	18.05	18.085	18.05	18.08	41456
4/7/2016	10:49 AM	18.085	18.095	18.045	18.05	62696
4/7/2016	10:50 AM	18.09	18.095	18.08	18.08	44337
4/7/2016	10:51 AM	18.095	18.1	18.07	18.08	47497
4/7/2016	10:52 AM	18.085	18.1	18.08	18.09	25090
4/7/2016	10:53 AM	18.07	18.1	18.07	18.09	53201
4/7/2016	10:54 AM	18.03	18.06	18.02	18.06	27856
4/7/2016	10:55 AM	18.01	18.03	18.01	18.03	25463
4/7/2016	10:56 AM	18.07	18.07	18.02	18.02	65288
4/7/2016	10:57 AM	18.05	18.09	18.05	18.08	27412
4/7/2016	10:58 AM	18.09	18.1	18.05	18.05	30149
4/7/2016	10:59 AM	18.1	18.11	18.08	18.09	41166
4/7/2016	11:00 AM	18.09	18.11	18.08	18.11	30677
4/7/2016	11:01 AM	18.15	18.15	18.1	18.1	49837
4/7/2016	11:02 AM	18.18	18.195	18.13	18.15	41778
4/7/2016	11:03 AM	18.22	18.255	18.18	18.18	91792
4/7/2016	11:04 AM	18.24	18.26	18.21	18.22	32238
4/7/2016	11:05 AM	18.26	18.26	18.25	18.25	45331
4/7/2016	11:06 AM	18.28	18.29	18.26	18.27	96901
4/7/2016	11:07 AM	18.26	18.28	18.25	18.275	37970
4/7/2016	11:08 AM	18.305	18.305	18.25	18.265	35380
4/7/2016	11:09 AM	18.31	18.33	18.3	18.3	83973
4/7/2016	11:10 AM	18.31	18.33	18.31	18.31	34128
4/7/2016	11:11 AM	18.3	18.34	18.3	18.32	56955
4/7/2016	11:12 AM	18.31	18.31	18.295	18.3	24960
4/7/2016	11:13 AM	18.3	18.32	18.3	18.32	32814
4/7/2016	11:14 AM	18.26	18.3	18.26	18.3	39629
4/7/2016	11:15 AM	18.24	18.265	18.22	18.255	67498
4/7/2016	11:16 AM	18.29	18.29	18.24	18.24	43484
4/7/2016	11:17 AM	18.255	18.295	18.235	18.29	36190
4/7/2016	11:18 AM	18.23	18.27	18.22	18.26	33335
4/7/2016	11:19 AM	18.27	18.27	18.215	18.24	45208
4/7/2016	11:20 AM	18.27	18.28	18.245	18.27	26250
4/7/2016	11:21 AM	18.315	18.32	18.275	18.275	43315
4/7/2016	11:22 AM	18.345	18.38	18.31	18.315	72381
4/7/2016	11:23 AM	18.365	18.375	18.34	18.35	34697
4/7/2016	11:24 AM	18.33	18.39	18.32	18.365	38567
4/7/2016	11:25 AM	18.34	18.34	18.32	18.33	37412
4/7/2016	11:26 AM	18.39	18.39	18.34	18.34	38018
4/7/2016	11:27 AM	18.385	18.4	18.37	18.39	91526
4/7/2016	11:28 AM	18.345	18.395	18.345	18.38	42699
4/7/2016	11:29 AM	18.34	18.345	18.295	18.345	46711
4/7/2016	11:30 AM	18.305	18.345	18.295	18.345	40604
4/7/2016	11:31 AM	18.3	18.315	18.29	18.305	72183
4/7/2016	11:32 AM	18.28	18.31	18.275	18.305	32830
4/7/2016	11:33 AM	18.31	18.31	18.27	18.285	27792
4/7/2016	11:34 AM	18.325	18.325	18.305	18.315	41506
4/7/2016	11:35 AM	18.32	18.345	18.315	18.325	33393
4/7/2016	11:36 AM	18.25	18.325	18.25	18.325	40778
4/7/2016	11:37 AM	18.25	18.265	18.24	18.255	16916
4/7/2016	11:38 AM	18.235	18.25	18.21	18.25	76295
4/7/2016	11:39 AM	18.215	18.235	18.205	18.235	47737
4/7/2016	11:40 AM	18.235	18.24	18.22	18.22	49703
4/7/2016	11:41 AM	18.28	18.285	18.24	18.24	20826
4/7/2016	11:42 AM	18.305	18.33	18.285	18.285	75974
4/7/2016	11:43 AM	18.28	18.335	18.275	18.305	41518
4/7/2016	11:44 AM	18.245	18.28	18.205	18.28	79756
4/7/2016	11:45 AM	18.21	18.245	18.205	18.245	42174
4/7/2016	11:46 AM	18.22	18.23	18.18	18.21	55900
4/7/2016	11:47 AM	18.195	18.215	18.195	18.215	24204
4/7/2016	11:48 AM	18.15	18.195	18.14	18.195	63515
4/7/2016	11:49 AM	18.15	18.15	18.13	18.145	31698
4/7/2016	11:50 AM	18.15	18.16	18.145	18.15	23396
4/7/2016	11:51 AM	18.175	18.2	18.15	18.15	34491
4/7/2016	11:52 AM	18.19	18.2	18.175	18.175	27460
4/7/2016	11:53 AM	18.185	18.205	18.181	18.195	9500
4/7/2016	11:54 AM	18.215	18.245	18.18	18.18	29023
4/7/2016	11:55 AM	18.22	18.23	18.21	18.215	14338
4/7/2016	11:56 AM	18.22	18.25	18.22	18.225	47358
4/7/2016	11:57 AM	18.275	18.285	18.22	18.22	50740
4/7/2016	11:58 AM	18.275	18.275	18.24	18.275	37043
4/7/2016	11:59 AM	18.3	18.31	18.26	18.27	27020
4/7/2016	12:00 PM	18.28	18.295	18.275	18.295	30774
4/7/2016	12:01 PM	18.255	18.28	18.24	18.275	30487
4/7/2016	12:02 PM	18.255	18.265	18.245	18.26	18119
4/7/2016	12:03 PM	18.24	18.255	18.225	18.255	21366
4/7/2016	12:04 PM	18.29	18.295	18.245	18.245	23415
4/7/2016	12:05 PM	18.31	18.31	18.285	18.29	34056
4/7/2016	12:06 PM	18.31	18.31	18.28	18.31	68882
4/7/2016	12:07 PM	18.305	18.315	18.275	18.305	30098
4/7/2016	12:08 PM	18.28	18.31	18.265	18.31	34140
4/7/2016	12:09 PM	18.255	18.28	18.25	18.275	33368
4/7/2016	12:10 PM	18.26	18.27	18.23	18.25	50501
4/7/2016	12:11 PM	18.29	18.295	18.255	18.255	48805
4/7/2016	12:12 PM	18.28	18.295	18.275	18.295	78655
4/7/2016	12:13 PM	18.28	18.29	18.275	18.275	40456
4/7/2016	12:14 PM	18.26	18.285	18.255	18.285	36528
4/7/2016	12:15 PM	18.265	18.27	18.255	18.26	46166
4/7/2016	12:16 PM	18.3	18.31	18.265	18.265	79060
4/7/2016	12:17 PM	18.33	18.34	18.31	18.31	53360
4/7/2016	12:18 PM	18.345	18.345	18.32	18.33	26526
4/7/2016	12:19 PM	18.33	18.385	18.321	18.345	73691
4/7/2016	12:20 PM	18.365	18.375	18.33	18.33	69076
4/7/2016	12:21 PM	18.37	18.39	18.355	18.365	41118
4/7/2016	12:22 PM	18.375	18.375	18.355	18.37	33992
4/7/2016	12:23 PM	18.38	18.405	18.355	18.375	95679
4/7/2016	12:24 PM	18.395	18.395	18.37	18.375	23548
4/7/2016	12:25 PM	18.425	18.425	18.39	18.395	69188
4/7/2016	12:26 PM	18.465	18.47	18.42	18.425	67502
4/7/2016	12:27 PM	18.4	18.465	18.395	18.46	46697
4/7/2016	12:28 PM	18.375	18.405	18.375	18.405	62612
4/7/2016	12:29 PM	18.37	18.4	18.355	18.37	43409
4/7/2016	12:30 PM	18.36	18.395	18.345	18.37	48882
4/7/2016	12:31 PM	18.39	18.39	18.355	18.37	24550
4/7/2016	12:32 PM	18.365	18.395	18.355	18.395	27183
4/7/2016	12:33 PM	18.39	18.415	18.37	18.37	38937
4/7/2016	12:34 PM	18.4	18.4	18.38	18.39	11677
4/7/2016	12:35 PM	18.455	18.46	18.41	18.41	24308
4/7/2016	12:36 PM	18.455	18.47	18.45	18.455	22040
4/7/2016	12:37 PM	18.495	18.495	18.455	18.455	18490
4/7/2016	12:38 PM	18.45	18.5	18.45	18.495	27693
4/7/2016	12:39 PM	18.43	18.445	18.405	18.44	50430
4/7/2016	12:40 PM	18.39	18.435	18.38	18.435	26990
4/7/2016	12:41 PM	18.405	18.41	18.38	18.39	24917
4/7/2016	12:42 PM	18.4	18.42	18.39	18.405	27832
4/7/2016	12:43 PM	18.41	18.415	18.39	18.4	38994
4/7/2016	12:44 PM	18.44	18.455	18.41	18.41	52021
4/7/2016	12:45 PM	18.46	18.47	18.435	18.44	67742
4/7/2016	12:46 PM	18.47	18.49	18.47	18.47	31458
4/7/2016	12:47 PM	18.42	18.475	18.42	18.47	26241
4/7/2016	12:48 PM	18.45	18.45	18.4	18.42	58420
4/7/2016	12:49 PM	18.44	18.445	18.425	18.44	14186
4/7/2016	12:50 PM	18.415	18.45	18.415	18.44	37865
4/7/2016	12:51 PM	18.43	18.44	18.41	18.415	28879
4/7/2016	12:52 PM	18.445	18.45	18.43	18.43	12439
4/7/2016	12:53 PM	18.45	18.47	18.44	18.45	21216
4/7/2016	12:54 PM	18.445	18.455	18.44	18.45	22928
4/7/2016	12:55 PM	18.455	18.455	18.445	18.45	23385
4/7/2016	12:56 PM	18.475	18.475	18.455	18.46	21046
4/7/2016	12:57 PM	18.39	18.48	18.39	18.48	91256
4/7/2016	12:58 PM	18.365	18.405	18.365	18.39	29960
4/7/2016	12:59 PM	18.36	18.365	18.34	18.365	20890
4/7/2016	1:00 PM	18.37	18.37	18.345	18.355	43478
4/7/2016	1:01 PM	18.385	18.4	18.375	18.38	23773
4/7/2016	1:02 PM	18.385	18.4	18.375	18.39	17400
4/7/2016	1:03 PM	18.4	18.4	18.37	18.38	16461
4/7/2016	1:04 PM	18.38	18.4	18.375	18.395	11294
4/7/2016	1:05 PM	18.4	18.4	18.38	18.38	5882
4/7/2016	1:06 PM	18.365	18.41	18.365	18.4	31983
4/7/2016	1:07 PM	18.385	18.39	18.365	18.365	6723
4/7/2016	1:08 PM	18.33	18.385	18.33	18.385	44925
4/7/2016	1:09 PM	18.335	18.34	18.32	18.33	45627
4/7/2016	1:10 PM	18.32	18.335	18.315	18.335	13694
4/7/2016	1:11 PM	18.345	18.345	18.315	18.325	19124
4/7/2016	1:12 PM	18.295	18.35	18.295	18.35	28414
4/7/2016	1:13 PM	18.295	18.345	18.295	18.295	31047
4/7/2016	1:14 PM	18.29	18.295	18.27	18.29	23800
4/7/2016	1:15 PM	18.28	18.29	18.27	18.29	8698
4/7/2016	1:16 PM	18.295	18.295	18.255	18.265	19575
4/7/2016	1:17 PM	18.33	18.33	18.3	18.3	40165
4/7/2016	1:18 PM	18.34	18.345	18.315	18.33	48436
4/7/2016	1:19 PM	18.355	18.375	18.335	18.34	40983
4/7/2016	1:20 PM	18.37	18.38	18.355	18.355	14135
4/7/2016	1:21 PM	18.365	18.375	18.36	18.365	9028
4/7/2016	1:22 PM	18.37	18.37	18.355	18.36	7711
4/7/2016	1:23 PM	18.375	18.38	18.36	18.37	11700
4/7/2016	1:24 PM	18.375	18.4	18.375	18.38	29934
4/7/2016	1:25 PM	18.355	18.38	18.35	18.375	17009
4/7/2016	1:26 PM	18.38	18.38	18.355	18.355	29212
4/7/2016	1:27 PM	18.395	18.4	18.375	18.375	11432
4/7/2016	1:28 PM	18.41	18.415	18.4	18.4	14923
4/7/2016	1:29 PM	18.415	18.435	18.41	18.41	34137
4/7/2016	1:30 PM	18.42	18.43	18.415	18.415	7821
4/7/2016	1:31 PM	18.4	18.435	18.4	18.42	24590
4/7/2016	1:32 PM	18.38	18.395	18.375	18.395	19296
4/7/2016	1:33 PM	18.46	18.465	18.39	18.39	50875
4/7/2016	1:34 PM	18.46	18.46	18.435	18.45	27899
4/7/2016	1:35 PM	18.47	18.47	18.455	18.46	38938
4/7/2016	1:36 PM	18.455	18.48	18.45	18.475	14675
4/7/2016	1:37 PM	18.435	18.455	18.435	18.455	11056
4/7/2016	1:38 PM	18.455	18.46	18.43	18.435	11165
4/7/2016	1:39 PM	18.445	18.485	18.44	18.455	48483
4/7/2016	1:40 PM	18.43	18.455	18.425	18.445	46495
4/7/2016	1:41 PM	18.39	18.425	18.385	18.425	104101
4/7/2016	1:42 PM	18.39	18.39	18.375	18.39	37313
4/7/2016	1:43 PM	18.38	18.38	18.365	18.38	17835
4/7/2016	1:44 PM	18.375	18.385	18.375	18.385	9671
4/7/2016	1:45 PM	18.405	18.41	18.371	18.375	19277
4/7/2016	1:46 PM	18.445	18.45	18.41	18.41	44640
4/7/2016	1:47 PM	18.485	18.49	18.445	18.445	40291
4/7/2016	1:48 PM	18.525	18.53	18.485	18.485	61296
4/7/2016	1:49 PM	18.555	18.585	18.525	18.525	85791
4/7/2016	1:50 PM	18.56	18.57	18.525	18.555	59780
4/7/2016	1:51 PM	18.62	18.62	18.565	18.565	85100
4/7/2016	1:52 PM	18.605	18.625	18.6	18.62	25278
4/7/2016	1:53 PM	18.615	18.63	18.595	18.61	36164
4/7/2016	1:54 PM	18.65	18.65	18.605	18.61	97584
4/7/2016	1:55 PM	18.63	18.68	18.625	18.65	104845
4/7/2016	1:56 PM	18.64	18.66	18.63	18.63	33683
4/7/2016	1:57 PM	18.605	18.635	18.595	18.635	23984
4/7/2016	1:58 PM	18.62	18.625	18.595	18.61	46788
4/7/2016	1:59 PM	18.65	18.65	18.61	18.62	31839
4/7/2016	2:00 PM	18.67	18.67	18.65	18.65	41042
4/7/2016	2:01 PM	18.71	18.73	18.675	18.675	87573
4/7/2016	2:02 PM	18.74	18.74	18.7	18.715	60859
4/7/2016	2:03 PM	18.68	18.735	18.675	18.735	38598
4/7/2016	2:04 PM	18.715	18.72	18.665	18.67	52515
4/7/2016	2:05 PM	18.72	18.73	18.715	18.715	60456
4/7/2016	2:06 PM	18.72	18.735	18.695	18.73	76013
4/7/2016	2:07 PM	18.735	18.76	18.715	18.715	99448
4/7/2016	2:08 PM	18.79	18.79	18.735	18.74	31353
4/7/2016	2:09 PM	18.83	18.83	18.765	18.785	122286
4/7/2016	2:10 PM	18.83	18.855	18.795	18.825	76182
4/7/2016	2:11 PM	18.805	18.85	18.8	18.835	86219
4/7/2016	2:12 PM	18.795	18.825	18.79	18.81	23699
4/7/2016	2:13 PM	18.835	18.86	18.79	18.79	64674
4/7/2016	2:14 PM	18.84	18.85	18.82	18.835	26598
4/7/2016	2:15 PM	18.86	18.88	18.83	18.84	44227
4/7/2016	2:16 PM	18.885	18.91	18.865	18.865	74217
4/7/2016	2:17 PM	18.935	18.94	18.89	18.89	53586
4/7/2016	2:18 PM	18.9	18.94	18.88	18.935	102326
4/7/2016	2:19 PM	18.935	18.935	18.9	18.9	42117
4/7/2016	2:20 PM	18.97	18.975	18.925	18.935	113836
4/7/2016	2:21 PM	18.955	18.99	18.935	18.975	110368
4/7/2016	2:22 PM	18.91	18.965	18.9	18.96	56415
4/7/2016	2:23 PM	18.91	18.935	18.9	18.91	54501
4/7/2016	2:24 PM	18.9	18.915	18.895	18.9	30007
4/7/2016	2:25 PM	18.89	18.91	18.88	18.9	41941
4/7/2016	2:26 PM	18.95	18.955	18.89	18.89	60941
4/7/2016	2:27 PM	18.96	18.965	18.935	18.945	52475
4/7/2016	2:28 PM	18.98	19.015	18.96	18.96	93831
4/7/2016	2:29 PM	18.91	18.99	18.89	18.98	69257
4/7/2016	2:30 PM	18.9	18.915	18.895	18.905	34378
4/7/2016	2:31 PM	18.895	18.91	18.88	18.9	64173
4/7/2016	2:32 PM	18.875	18.895	18.84	18.895	78338
4/7/2016	2:33 PM	18.875	18.9	18.87	18.88	24411
4/7/2016	2:34 PM	18.865	18.875	18.86	18.875	56062
4/7/2016	2:35 PM	18.85	18.865	18.845	18.86	33124
4/7/2016	2:36 PM	18.86	18.86	18.85	18.85	9474
4/7/2016	2:37 PM	18.87	18.87	18.85	18.855	15953
4/7/2016	2:38 PM	18.805	18.87	18.805	18.87	96055
4/7/2016	2:39 PM	18.81	18.83	18.79	18.805	72710
4/7/2016	2:40 PM	18.84	18.85	18.81	18.81	35756
4/7/2016	2:41 PM	18.88	18.88	18.85	18.85	54475
4/7/2016	2:42 PM	18.915	18.93	18.88	18.88	78151
4/7/2016	2:43 PM	18.975	18.98	18.91	18.91	70149
4/7/2016	2:44 PM	18.945	18.98	18.94	18.97	84779
4/7/2016	2:45 PM	18.92	18.945	18.915	18.945	79184
4/7/2016	2:46 PM	19	19	18.925	18.925	49049
4/7/2016	2:47 PM	18.985	19.005	18.97	19.005	38451
4/7/2016	2:48 PM	19.01	19.04	18.985	18.985	142779
4/7/2016	2:49 PM	19.06	19.08	18.99	19.01	112861
4/7/2016	2:50 PM	19.02	19.06	19.015	19.06	25557
4/7/2016	2:51 PM	19.06	19.07	18.98	19.03	95249
4/7/2016	2:52 PM	19.07	19.08	19.06	19.06	55902
4/7/2016	2:53 PM	19.155	19.19	19.07	19.07	293515
4/7/2016	2:54 PM	19.105	19.16	19.1	19.155	58458
4/7/2016	2:55 PM	19.1	19.11	19.085	19.1	66649
4/7/2016	2:56 PM	19.095	19.13	19.09	19.095	79610
4/7/2016	2:57 PM	19.15	19.15	19.09	19.09	68155
4/7/2016	2:58 PM	19.225	19.25	19.15	19.15	111389
4/7/2016	2:59 PM	19.25	19.25	19.195	19.22	44644
4/7/2016	3:00 PM	19.25	19.26	19.225	19.255	64048
4/7/2016	3:01 PM	19.32	19.37	19.245	19.245	223285
4/7/2016	3:02 PM	19.27	19.32	19.25	19.32	66613
4/7/2016	3:03 PM	19.305	19.33	19.27	19.27	51688
4/7/2016	3:04 PM	19.25	19.305	19.225	19.305	65436
4/7/2016	3:05 PM	19.26	19.29	19.24	19.245	44329
4/7/2016	3:06 PM	19.125	19.26	19.125	19.255	105608
4/7/2016	3:07 PM	19.115	19.14	19.07	19.13	176557
4/7/2016	3:08 PM	19.11	19.13	19.1	19.115	26731
4/7/2016	3:09 PM	19.06	19.11	19.035	19.11	142492
4/7/2016	3:10 PM	19.02	19.05	19.01	19.05	71064
4/7/2016	3:11 PM	18.97	19.02	18.965	19.02	89174
4/7/2016	3:12 PM	18.96	18.975	18.92	18.965	59874
4/7/2016	3:13 PM	18.95	18.98	18.935	18.955	93679
4/7/2016	3:14 PM	18.95	18.96	18.905	18.945	34352
4/7/2016	3:15 PM	18.9	18.94	18.875	18.94	62659
4/7/2016	3:16 PM	18.93	18.965	18.895	18.895	111666
4/7/2016	3:17 PM	18.94	18.96	18.93	18.935	52229
4/7/2016	3:18 PM	18.98	18.99	18.94	18.94	91471
4/7/2016	3:19 PM	19	19.01	18.965	18.99	127931
4/7/2016	3:20 PM	19	19.01	18.96	19	78655
4/7/2016	3:21 PM	18.99	19.01	18.985	19	9810
4/7/2016	3:22 PM	18.97	19.01	18.97	18.99	42536
4/7/2016	3:23 PM	18.965	18.99	18.945	18.96	53325
4/7/2016	3:24 PM	18.915	18.98	18.91	18.96	96208
4/7/2016	3:25 PM	18.9	18.925	18.89	18.91	25962
4/7/2016	3:26 PM	18.89	18.89	18.865	18.89	24214
4/7/2016	3:27 PM	18.95	18.97	18.89	18.89	28749
4/7/2016	3:28 PM	18.935	18.95	18.925	18.95	68306
4/7/2016	3:29 PM	18.875	18.94	18.875	18.935	43090
4/7/2016	3:30 PM	18.89	18.895	18.875	18.875	35315
4/7/2016	3:31 PM	18.81	18.885	18.78	18.88	90167
4/7/2016	3:32 PM	18.875	18.88	18.8	18.805	35086
4/7/2016	3:33 PM	18.825	18.91	18.825	18.88	87549
4/7/2016	3:34 PM	18.81	18.855	18.8	18.82	64012
4/7/2016	3:35 PM	18.83	18.835	18.785	18.8	35318
4/7/2016	3:36 PM	18.83	18.86	18.815	18.825	75638
4/7/2016	3:37 PM	18.92	18.925	18.83	18.83	68143
4/7/2016	3:38 PM	18.98	18.985	18.91	18.92	105647
4/7/2016	3:39 PM	18.975	19.01	18.96	18.97	117568
4/7/2016	3:40 PM	18.98	19.03	18.975	18.975	32289
4/7/2016	3:41 PM	19.01	19.01	18.955	18.98	56415
4/7/2016	3:42 PM	18.995	19.02	18.985	19.01	107344
4/7/2016	3:43 PM	19.01	19.055	18.995	18.995	124488
4/7/2016	3:44 PM	19.05	19.055	19.005	19.01	44461
4/7/2016	3:45 PM	19.02	19.06	19	19.045	138611
4/7/2016	3:46 PM	18.99	19.015	18.96	19.015	134524
4/7/2016	3:47 PM	18.935	18.985	18.915	18.98	153803
4/7/2016	3:48 PM	18.965	18.965	18.92	18.94	71591
4/7/2016	3:49 PM	18.95	18.97	18.94	18.96	69917
4/7/2016	3:50 PM	18.95	18.955	18.94	18.945	45579
4/7/2016	3:51 PM	18.99	19	18.94	18.95	106616
4/7/2016	3:52 PM	19.04	19.04	18.97	18.99	122869
4/7/2016	3:53 PM	19.01	19.04	18.995	19.04	129259
4/7/2016	3:54 PM	19	19.02	18.985	19.01	31437
4/7/2016	3:55 PM	18.935	18.99	18.935	18.99	156098
4/7/2016	3:56 PM	18.93	18.93	18.885	18.93	127068
4/7/2016	3:57 PM	19	19	18.925	18.93	127506
4/7/2016	3:58 PM	18.99	19.025	18.98	19.005	150593
4/7/2016	3:59 PM	19	19.015	18.99	18.99	171730
4/7/2016	4:00 PM	18.95	19	18.945	19	293923
4/8/2016	9:31 AM	18.31	18.34	18.27	18.28	249178
4/8/2016	9:32 AM	18.43	18.43	18.31	18.315	262721
4/8/2016	9:33 AM	18.42	18.44	18.39	18.43	232881
4/8/2016	9:34 AM	18.4	18.44	18.39	18.42	196216
4/8/2016	9:35 AM	18.46	18.47	18.39	18.39	152452
4/8/2016	9:36 AM	18.42	18.48	18.41	18.465	157716
4/8/2016	9:37 AM	18.4	18.43	18.4	18.42	29014
4/8/2016	9:38 AM	18.48	18.49	18.41	18.41	72616
4/8/2016	9:39 AM	18.47	18.49	18.45	18.49	39723
4/8/2016	9:40 AM	18.43	18.48	18.43	18.48	54839
4/8/2016	9:41 AM	18.38	18.43	18.34	18.43	89695
4/8/2016	9:42 AM	18.32	18.38	18.3	18.38	71952
4/8/2016	9:43 AM	18.365	18.38	18.3	18.33	105486
4/8/2016	9:44 AM	18.31	18.365	18.29	18.365	111795
4/8/2016	9:45 AM	18.24	18.31	18.24	18.305	135951
4/8/2016	9:46 AM	18.22	18.24	18.2	18.235	207394
4/8/2016	9:47 AM	18.27	18.275	18.2	18.23	93924
4/8/2016	9:48 AM	18.25	18.27	18.23	18.265	100290
4/8/2016	9:49 AM	18.29	18.295	18.23	18.26	43321
4/8/2016	9:50 AM	18.27	18.33	18.27	18.29	91038
4/8/2016	9:51 AM	18.22	18.28	18.22	18.275	84705
4/8/2016	9:52 AM	18.21	18.22	18.195	18.22	105370
4/8/2016	9:53 AM	18.16	18.21	18.135	18.2	109950
4/8/2016	9:54 AM	18.21	18.22	18.16	18.16	137636
4/8/2016	9:55 AM	18.17	18.235	18.165	18.205	77245
4/8/2016	9:56 AM	18.175	18.2	18.16	18.17	119910
4/8/2016	9:57 AM	18.14	18.18	18.14	18.18	84145
4/8/2016	9:58 AM	18.14	18.16	18.125	18.145	69078
4/8/2016	9:59 AM	18.11	18.15	18.1	18.135	65761
4/8/2016	10:00 AM	18.06	18.11	18.06	18.11	113397
4/8/2016	10:01 AM	18.03	18.06	18.02	18.05	120710
4/8/2016	10:02 AM	18.07	18.09	18.03	18.03	76664
4/8/2016	10:03 AM	18.11	18.12	18.06	18.06	71575
4/8/2016	10:04 AM	18.1	18.12	18.085	18.1	45964
4/8/2016	10:05 AM	18.06	18.1	18.04	18.095	94844
4/8/2016	10:06 AM	18.01	18.07	18.005	18.05	85795
4/8/2016	10:07 AM	18.02	18.03	18.01	18.01	52542
4/8/2016	10:08 AM	18.01	18.02	18	18.015	27819
4/8/2016	10:09 AM	18.015	18.025	18	18	66019
4/8/2016	10:10 AM	17.97	18.015	17.97	18.015	47059
4/8/2016	10:11 AM	18.025	18.025	17.97	17.97	80573
4/8/2016	10:12 AM	18.045	18.055	18.02	18.03	36713
4/8/2016	10:13 AM	18.03	18.05	18.02	18.045	27560
4/8/2016	10:14 AM	18.055	18.055	18.02	18.03	47018
4/8/2016	10:15 AM	18.03	18.055	18.02	18.05	30542
4/8/2016	10:16 AM	18	18.025	17.98	18.025	76075
4/8/2016	10:17 AM	18	18.005	17.99	18	48617
4/8/2016	10:18 AM	17.99	18	17.985	18	37483
4/8/2016	10:19 AM	18.015	18.02	17.99	17.99	50394
4/8/2016	10:20 AM	18.05	18.06	18	18.015	56667
4/8/2016	10:21 AM	18.06	18.06	18.03	18.04	29235
4/8/2016	10:22 AM	18.09	18.1	18.06	18.06	86268
4/8/2016	10:23 AM	18.145	18.15	18.09	18.095	79506
4/8/2016	10:24 AM	18.145	18.16	18.135	18.14	30928
4/8/2016	10:25 AM	18.15	18.15	18.13	18.145	57721
4/8/2016	10:26 AM	18.135	18.155	18.13	18.15	31943
4/8/2016	10:27 AM	18.13	18.135	18.115	18.135	27082
4/8/2016	10:28 AM	18.145	18.145	18.1	18.12	41009
4/8/2016	10:29 AM	18.14	18.15	18.13	18.145	30620
4/8/2016	10:30 AM	18.11	18.14	18.1	18.14	72679
4/8/2016	10:31 AM	18.06	18.1	18.035	18.1	84483
4/8/2016	10:32 AM	18.075	18.11	18.055	18.06	72308
4/8/2016	10:33 AM	18.09	18.095	18.075	18.075	21431
4/8/2016	10:34 AM	18.115	18.12	18.07	18.09	51065
4/8/2016	10:35 AM	18.1	18.115	18.1	18.11	57500
4/8/2016	10:36 AM	18.075	18.1	18.07	18.1	39739
4/8/2016	10:37 AM	18.04	18.08	18.04	18.075	43260
4/8/2016	10:38 AM	18.04	18.05	18.03	18.04	17191
4/8/2016	10:39 AM	18.05	18.055	18.03	18.03	21994
4/8/2016	10:40 AM	18.09	18.09	18.035	18.045	25764
4/8/2016	10:41 AM	18.03	18.095	18.03	18.09	55485
4/8/2016	10:42 AM	18.04	18.04	18.01	18.025	38022
4/8/2016	10:43 AM	18.04	18.05	18.025	18.035	22089
4/8/2016	10:44 AM	18.03	18.04	18.03	18.04	44209
4/8/2016	10:45 AM	18.05	18.06	18.03	18.035	22875
4/8/2016	10:46 AM	18.01	18.05	18.01	18.045	50864
4/8/2016	10:47 AM	18.04	18.04	18.01	18.01	22717
4/8/2016	10:48 AM	18.01	18.04	18.01	18.035	28523
4/8/2016	10:49 AM	18	18.02	17.99	18.015	35357
4/8/2016	10:50 AM	18.01	18.02	17.98	17.995	60258
4/8/2016	10:51 AM	18.01	18.025	18	18.01	36332
4/8/2016	10:52 AM	18.045	18.055	18.01	18.01	34623
4/8/2016	10:53 AM	18.06	18.06	18.02	18.04	52195
4/8/2016	10:54 AM	18.08	18.1	18.06	18.06	51220
4/8/2016	10:55 AM	18.105	18.125	18.075	18.08	54062
4/8/2016	10:56 AM	18.125	18.13	18.105	18.11	47846
4/8/2016	10:57 AM	18.12	18.13	18.115	18.125	42761
4/8/2016	10:58 AM	18.1	18.13	18.095	18.12	49029
4/8/2016	10:59 AM	18.125	18.125	18.09	18.1	43062
4/8/2016	11:00 AM	18.15	18.16	18.12	18.125	47219
4/8/2016	11:01 AM	18.17	18.18	18.14	18.14	39157
4/8/2016	11:02 AM	18.175	18.175	18.15	18.175	31564
4/8/2016	11:03 AM	18.18	18.19	18.17	18.17	12047
4/8/2016	11:04 AM	18.18	18.19	18.165	18.19	39587
4/8/2016	11:05 AM	18.16	18.18	18.155	18.18	33080
4/8/2016	11:06 AM	18.14	18.17	18.14	18.155	38560
4/8/2016	11:07 AM	18.11	18.14	18.1	18.14	15503
4/8/2016	11:08 AM	18.09	18.11	18.09	18.11	26075
4/8/2016	11:09 AM	18.095	18.1	18.08	18.09	14589
4/8/2016	11:10 AM	18.105	18.105	18.085	18.09	8156
4/8/2016	11:11 AM	18.085	18.115	18.08	18.105	25458
4/8/2016	11:12 AM	18.11	18.11	18.085	18.085	34802
4/8/2016	11:13 AM	18.17	18.17	18.11	18.11	45471
4/8/2016	11:14 AM	18.185	18.195	18.165	18.17	44067
4/8/2016	11:15 AM	18.22	18.23	18.18	18.185	19416
4/8/2016	11:16 AM	18.24	18.26	18.21	18.21	112745
4/8/2016	11:17 AM	18.235	18.245	18.22	18.24	18099
4/8/2016	11:18 AM	18.27	18.27	18.23	18.235	34880
4/8/2016	11:19 AM	18.23	18.3	18.23	18.28	65241
4/8/2016	11:20 AM	18.24	18.26	18.23	18.235	65000
4/8/2016	11:21 AM	18.2	18.24	18.2	18.24	23675
4/8/2016	11:22 AM	18.21	18.215	18.2	18.205	28486
4/8/2016	11:23 AM	18.2	18.21	18.19	18.21	12750
4/8/2016	11:24 AM	18.22	18.22	18.195	18.205	9450
4/8/2016	11:25 AM	18.26	18.26	18.225	18.225	21937
4/8/2016	11:26 AM	18.31	18.32	18.26	18.26	92738
4/8/2016	11:29 AM	18.275	18.275	18.26	18.27	6697
4/8/2016	11:30 AM	18.28	18.28	18.25	18.28	24532
4/8/2016	11:31 AM	18.26	18.28	18.26	18.275	22161
4/8/2016	11:32 AM	18.285	18.285	18.26	18.26	16196
4/8/2016	11:33 AM	18.38	18.38	18.28	18.285	103037
4/8/2016	11:34 AM	18.38	18.4	18.375	18.375	67865
4/8/2016	11:35 AM	18.36	18.38	18.36	18.38	32397
4/8/2016	11:36 AM	18.435	18.435	18.355	18.36	36998
4/8/2016	11:37 AM	18.485	18.485	18.43	18.435	39726
4/8/2016	11:38 AM	18.48	18.5	18.475	18.49	84588
4/8/2016	11:39 AM	18.49	18.49	18.46	18.48	28777
4/8/2016	11:40 AM	18.54	18.54	18.5	18.5	58761
4/8/2016	11:41 AM	18.52	18.575	18.515	18.55	124328
4/8/2016	11:42 AM	18.49	18.53	18.485	18.525	37916
4/8/2016	11:43 AM	18.5	18.5	18.49	18.49	10280
4/8/2016	11:44 AM	18.46	18.49	18.45	18.49	46821
4/8/2016	11:45 AM	18.52	18.52	18.455	18.46	51221
4/8/2016	11:46 AM	18.5	18.54	18.49	18.53	34253
4/8/2016	11:47 AM	18.5	18.52	18.5	18.51	27378
4/8/2016	11:48 AM	18.526	18.526	18.49	18.5	25121
4/8/2016	11:49 AM	18.53	18.55	18.52	18.53	36996
4/8/2016	11:50 AM	18.56	18.56	18.535	18.535	26446
4/8/2016	11:51 AM	18.62	18.62	18.57	18.57	132661
4/8/2016	11:52 AM	18.625	18.66	18.6	18.61	81004
4/8/2016	11:53 AM	18.57	18.64	18.57	18.62	80770
4/8/2016	11:54 AM	18.545	18.58	18.545	18.575	40953
4/8/2016	11:55 AM	18.53	18.56	18.53	18.54	39250
4/8/2016	11:56 AM	18.55	18.56	18.54	18.54	43055
4/8/2016	11:57 AM	18.49	18.55	18.49	18.55	45896
4/8/2016	11:58 AM	18.5	18.525	18.5	18.5	33125
4/8/2016	11:59 AM	18.45	18.51	18.44	18.505	101952
4/8/2016	12:00 PM	18.45	18.46	18.44	18.45	31128
4/8/2016	12:01 PM	18.4	18.465	18.38	18.46	79928
4/8/2016	12:02 PM	18.4	18.41	18.39	18.41	36561
4/8/2016	12:03 PM	18.415	18.42	18.39	18.4	41102
4/8/2016	12:04 PM	18.44	18.47	18.42	18.42	42974
4/8/2016	12:05 PM	18.47	18.47	18.435	18.435	25153
4/8/2016	12:06 PM	18.53	18.53	18.47	18.47	46211
4/8/2016	12:07 PM	18.49	18.545	18.49	18.53	42715
4/8/2016	12:08 PM	18.46	18.495	18.44	18.495	36081
4/8/2016	12:09 PM	18.465	18.47	18.45	18.46	17700
4/8/2016	12:10 PM	18.445	18.46	18.43	18.46	36048
4/8/2016	12:11 PM	18.41	18.44	18.41	18.44	36501
4/8/2016	12:12 PM	18.415	18.42	18.4	18.41	22618
4/8/2016	12:13 PM	18.415	18.465	18.415	18.42	32346
4/8/2016	12:14 PM	18.41	18.41	18.38	18.41	18002
4/8/2016	12:15 PM	18.39	18.41	18.39	18.405	34930
4/8/2016	12:16 PM	18.41	18.42	18.39	18.39	78615
4/8/2016	12:17 PM	18.45	18.45	18.4	18.4	57365
4/8/2016	12:18 PM	18.48	18.48	18.44	18.44	47248
4/8/2016	12:19 PM	18.49	18.5	18.445	18.48	64346
4/8/2016	12:20 PM	18.5	18.52	18.49	18.49	54277
4/8/2016	12:21 PM	18.49	18.5	18.49	18.5	18851
4/8/2016	12:22 PM	18.5	18.5	18.49	18.49	25235
4/8/2016	12:23 PM	18.47	18.5	18.47	18.5	46604
4/8/2016	12:24 PM	18.49	18.49	18.465	18.47	31156
4/8/2016	12:25 PM	18.48	18.49	18.47	18.49	28111
4/8/2016	12:26 PM	18.51	18.52	18.485	18.485	33456
4/8/2016	12:27 PM	18.55	18.55	18.515	18.515	34954
4/8/2016	12:28 PM	18.57	18.57	18.55	18.55	42584
4/8/2016	12:29 PM	18.6	18.61	18.57	18.57	77672
4/8/2016	12:30 PM	18.61	18.61	18.59	18.61	49350
4/8/2016	12:31 PM	18.62	18.635	18.61	18.61	71551
4/8/2016	12:32 PM	18.61	18.625	18.605	18.625	30074
4/8/2016	12:33 PM	18.61	18.64	18.61	18.62	34158
4/8/2016	12:34 PM	18.58	18.61	18.58	18.61	30341
4/8/2016	12:35 PM	18.53	18.59	18.52	18.58	40149
4/8/2016	12:36 PM	18.56	18.57	18.525	18.53	23360
4/8/2016	12:37 PM	18.55	18.56	18.53	18.55	73333
4/8/2016	12:38 PM	18.55	18.57	18.55	18.55	15131
4/8/2016	12:39 PM	18.5	18.55	18.49	18.55	22691
4/8/2016	12:40 PM	18.52	18.52	18.505	18.51	89022
4/8/2016	12:41 PM	18.51	18.545	18.51	18.53	52635
4/8/2016	12:42 PM	18.47	18.5	18.47	18.5	25582
4/8/2016	12:43 PM	18.5	18.5	18.475	18.48	8130
4/8/2016	12:44 PM	18.48	18.5	18.47	18.5	35252
4/8/2016	12:45 PM	18.46	18.48	18.45	18.48	17768
4/8/2016	12:46 PM	18.5	18.5	18.45	18.455	30535
4/8/2016	12:47 PM	18.51	18.51	18.5	18.5	14408
4/8/2016	12:48 PM	18.47	18.51	18.47	18.51	24086
4/8/2016	12:49 PM	18.46	18.475	18.46	18.47	12900
4/8/2016	12:50 PM	18.45	18.47	18.45	18.46	12506
4/8/2016	12:51 PM	18.44	18.45	18.43	18.45	40560
4/8/2016	12:52 PM	18.43	18.44	18.425	18.435	23680
4/8/2016	12:53 PM	18.42	18.45	18.41	18.44	32167
4/8/2016	12:54 PM	18.42	18.43	18.42	18.42	20894
4/8/2016	12:55 PM	18.44	18.44	18.415	18.42	4164
4/8/2016	12:56 PM	18.45	18.455	18.425	18.44	17400
4/8/2016	12:57 PM	18.48	18.48	18.44	18.44	29850
4/8/2016	12:58 PM	18.49	18.49	18.48	18.485	14018
4/8/2016	12:59 PM	18.49	18.51	18.49	18.49	24374
4/8/2016	1:00 PM	18.48	18.495	18.475	18.485	27466
4/8/2016	1:01 PM	18.49	18.5	18.475	18.475	16691
4/8/2016	1:02 PM	18.51	18.51	18.49	18.49	15738
4/8/2016	1:03 PM	18.54	18.54	18.51	18.51	15971
4/8/2016	1:04 PM	18.55	18.575	18.54	18.54	20692
4/8/2016	1:05 PM	18.52	18.56	18.52	18.55	35709
4/8/2016	1:06 PM	18.53	18.53	18.53	18.53	11547
4/8/2016	1:07 PM	18.515	18.52	18.51	18.52	7700
4/8/2016	1:08 PM	18.485	18.51	18.47	18.51	31729
4/8/2016	1:09 PM	18.51	18.53	18.49	18.49	26611
4/8/2016	1:10 PM	18.51	18.52	18.51	18.515	3500
4/8/2016	1:11 PM	18.54	18.54	18.51	18.51	28283
4/8/2016	1:12 PM	18.51	18.55	18.51	18.55	10700
4/8/2016	1:13 PM	18.51	18.51	18.49	18.51	18089
4/8/2016	1:14 PM	18.515	18.515	18.48	18.51	22322
4/8/2016	1:15 PM	18.48	18.52	18.48	18.52	23419
4/8/2016	1:16 PM	18.48	18.48	18.46	18.48	10749
4/8/2016	1:17 PM	18.53	18.53	18.475	18.48	16583
4/8/2016	1:18 PM	18.55	18.555	18.52	18.53	37605
4/8/2016	1:19 PM	18.58	18.58	18.54	18.54	26380
4/8/2016	1:20 PM	18.61	18.61	18.57	18.57	46440
4/8/2016	1:21 PM	18.59	18.61	18.59	18.61	18003
4/8/2016	1:22 PM	18.55	18.59	18.54	18.59	35428
4/8/2016	1:23 PM	18.5	18.54	18.495	18.54	26411
4/8/2016	1:24 PM	18.49	18.51	18.485	18.5	14140
4/8/2016	1:25 PM	18.54	18.54	18.5	18.5	19542
4/8/2016	1:26 PM	18.63	18.63	18.545	18.55	68136
4/8/2016	1:27 PM	18.58	18.63	18.57	18.63	48583
4/8/2016	1:28 PM	18.58	18.58	18.57	18.58	7735
4/8/2016	1:29 PM	18.6	18.6	18.58	18.59	23956
4/8/2016	1:30 PM	18.59	18.59	18.56	18.58	18799
4/8/2016	1:31 PM	18.6	18.62	18.6	18.6	35100
4/8/2016	1:32 PM	18.57	18.58	18.57	18.58	18099
4/8/2016	1:33 PM	18.56	18.57	18.53	18.57	25901
4/8/2016	1:34 PM	18.56	18.56	18.51	18.56	37569
4/8/2016	1:35 PM	18.54	18.55	18.54	18.55	23371
4/8/2016	1:36 PM	18.51	18.53	18.505	18.53	26828
4/8/2016	1:37 PM	18.54	18.54	18.505	18.505	21975
4/8/2016	1:38 PM	18.48	18.54	18.48	18.54	36345
4/8/2016	1:39 PM	18.5	18.51	18.48	18.48	23299
4/8/2016	1:40 PM	18.48	18.5	18.46	18.495	52459
4/8/2016	1:41 PM	18.48	18.5	18.47	18.48	15142
4/8/2016	1:42 PM	18.45	18.48	18.44	18.48	27141
4/8/2016	1:43 PM	18.42	18.45	18.41	18.45	38315
4/8/2016	1:44 PM	18.41	18.42	18.4	18.42	58686
4/8/2016	1:45 PM	18.43	18.46	18.41	18.41	27330
4/8/2016	1:46 PM	18.42	18.445	18.42	18.43	14825
4/8/2016	1:47 PM	18.425	18.425	18.41	18.415	18045
4/8/2016	1:48 PM	18.44	18.44	18.42	18.425	32668
4/8/2016	1:49 PM	18.45	18.455	18.435	18.435	16563
4/8/2016	1:50 PM	18.48	18.48	18.455	18.455	32852
4/8/2016	1:51 PM	18.47	18.495	18.46	18.49	26687
4/8/2016	1:52 PM	18.38	18.47	18.38	18.47	42284
4/8/2016	1:53 PM	18.32	18.38	18.32	18.38	69158
4/8/2016	1:54 PM	18.3	18.32	18.3	18.32	89150
4/8/2016	1:55 PM	18.33	18.33	18.3	18.3	18498
4/8/2016	1:56 PM	18.315	18.33	18.31	18.325	16781
4/8/2016	1:57 PM	18.35	18.37	18.315	18.315	46331
4/8/2016	1:58 PM	18.34	18.36	18.34	18.35	17176
4/8/2016	1:59 PM	18.335	18.34	18.325	18.34	29053
4/8/2016	2:00 PM	18.29	18.33	18.285	18.33	68473
4/8/2016	2:01 PM	18.29	18.305	18.285	18.295	24389
4/8/2016	2:02 PM	18.29	18.31	18.28	18.29	63265
4/8/2016	2:03 PM	18.3	18.31	18.29	18.295	24213
4/8/2016	2:04 PM	18.355	18.355	18.3	18.3	88669
4/8/2016	2:05 PM	18.36	18.39	18.355	18.36	57567
4/8/2016	2:06 PM	18.31	18.35	18.3	18.35	33506
4/8/2016	2:07 PM	18.34	18.34	18.31	18.31	16920
4/8/2016	2:08 PM	18.31	18.35	18.31	18.34	20885
4/8/2016	2:09 PM	18.3	18.31	18.295	18.3	61751
4/8/2016	2:10 PM	18.26	18.31	18.25	18.3	86205
4/8/2016	2:11 PM	18.195	18.27	18.195	18.26	124672
4/8/2016	2:12 PM	18.21	18.21	18.185	18.19	64132
4/8/2016	2:13 PM	18.19	18.21	18.18	18.21	15392
4/8/2016	2:14 PM	18.17	18.19	18.165	18.19	32553
4/8/2016	2:15 PM	18.11	18.17	18.11	18.17	78250
4/8/2016	2:16 PM	18.13	18.13	18.1	18.1	97250
4/8/2016	2:17 PM	18.07	18.12	18.07	18.12	79493
4/8/2016	2:18 PM	18.09	18.1	18.07	18.07	63284
4/8/2016	2:19 PM	18.11	18.11	18.08	18.1	31393
4/8/2016	2:20 PM	18.15	18.15	18.1	18.11	66052
4/8/2016	2:21 PM	18.16	18.16	18.13	18.14	16611
4/8/2016	2:22 PM	18.16	18.17	18.145	18.155	48824
4/8/2016	2:23 PM	18.19	18.195	18.15	18.15	73022
4/8/2016	2:24 PM	18.15	18.19	18.14	18.19	36105
4/8/2016	2:25 PM	18.15	18.15	18.12	18.15	60297
4/8/2016	2:26 PM	18.14	18.15	18.14	18.15	64378
4/8/2016	2:27 PM	18.125	18.15	18.12	18.14	90232
4/8/2016	2:28 PM	18.105	18.14	18.105	18.125	38488
4/8/2016	2:29 PM	18.1	18.12	18.095	18.105	28242
4/8/2016	2:30 PM	18.105	18.12	18.09	18.09	57714
4/8/2016	2:31 PM	18.11	18.13	18.1	18.1	20876
4/8/2016	2:32 PM	18.15	18.18	18.1	18.1	65838
4/8/2016	2:33 PM	18.12	18.15	18.12	18.15	41871
4/8/2016	2:34 PM	18.15	18.16	18.115	18.12	44422
4/8/2016	2:35 PM	18.14	18.16	18.14	18.15	31743
4/8/2016	2:36 PM	18.14	18.15	18.13	18.15	26344
4/8/2016	2:37 PM	18.17	18.18	18.15	18.15	12585
4/8/2016	2:38 PM	18.14	18.16	18.12	18.16	23004
4/8/2016	2:39 PM	18.11	18.13	18.11	18.13	15872
4/8/2016	2:40 PM	18.15	18.15	18.1	18.11	48239
4/8/2016	2:41 PM	18.12	18.15	18.115	18.15	14576
4/8/2016	2:42 PM	18.145	18.15	18.12	18.12	48937
4/8/2016	2:43 PM	18.13	18.145	18.12	18.145	19536
4/8/2016	2:44 PM	18.12	18.13	18.11	18.12	28114
4/8/2016	2:45 PM	18.16	18.17	18.12	18.12	45371
4/8/2016	2:46 PM	18.145	18.165	18.14	18.16	20280
4/8/2016	2:47 PM	18.14	18.16	18.135	18.15	14967
4/8/2016	2:48 PM	18.14	18.15	18.14	18.14	25620
4/8/2016	2:49 PM	18.17	18.18	18.14	18.14	81057
4/8/2016	2:50 PM	18.18	18.19	18.16	18.17	54022
4/8/2016	2:51 PM	18.195	18.21	18.18	18.185	43846
4/8/2016	2:52 PM	18.21	18.22	18.195	18.2	49654
4/8/2016	2:53 PM	18.24	18.25	18.21	18.22	31833
4/8/2016	2:54 PM	18.27	18.28	18.24	18.24	30719
4/8/2016	2:55 PM	18.285	18.285	18.26	18.27	37754
4/8/2016	2:56 PM	18.305	18.31	18.29	18.29	26263
4/8/2016	2:57 PM	18.33	18.33	18.3	18.305	28765
4/8/2016	2:58 PM	18.35	18.35	18.32	18.34	48320
4/8/2016	2:59 PM	18.31	18.35	18.3	18.35	41394
4/8/2016	3:00 PM	18.27	18.31	18.245	18.3	45402
4/8/2016	3:01 PM	18.255	18.27	18.25	18.27	40341
4/8/2016	3:02 PM	18.225	18.255	18.225	18.255	16844
4/8/2016	3:03 PM	18.275	18.29	18.22	18.23	49591
4/8/2016	3:04 PM	18.315	18.315	18.27	18.27	8081
4/8/2016	3:05 PM	18.34	18.345	18.315	18.315	32290
4/8/2016	3:06 PM	18.36	18.36	18.34	18.34	27168
4/8/2016	3:07 PM	18.41	18.41	18.325	18.36	66349
4/8/2016	3:08 PM	18.52	18.52	18.385	18.41	143295
4/8/2016	3:09 PM	18.55	18.56	18.5	18.52	180302
4/8/2016	3:10 PM	18.56	18.56	18.525	18.55	60410
4/8/2016	3:11 PM	18.55	18.56	18.52	18.56	110365
4/8/2016	3:12 PM	18.51	18.55	18.51	18.55	77334
4/8/2016	3:13 PM	18.47	18.51	18.47	18.51	42801
4/8/2016	3:14 PM	18.46	18.475	18.45	18.47	52714
4/8/2016	3:15 PM	18.48	18.485	18.45	18.455	41956
4/8/2016	3:16 PM	18.51	18.52	18.47	18.48	85108
4/8/2016	3:17 PM	18.535	18.535	18.5	18.51	66540
4/8/2016	3:18 PM	18.6	18.62	18.535	18.535	110473
4/8/2016	3:19 PM	18.64	18.65	18.6	18.6	142826
4/8/2016	3:20 PM	18.66	18.7	18.63	18.64	234735
4/8/2016	3:21 PM	18.67	18.7	18.66	18.66	126184
4/8/2016	3:22 PM	18.63	18.68	18.625	18.67	103643
4/8/2016	3:23 PM	18.67	18.67	18.62	18.63	50995
4/8/2016	3:24 PM	18.65	18.71	18.645	18.67	98339
4/8/2016	3:25 PM	18.615	18.655	18.61	18.65	123020
4/8/2016	3:26 PM	18.625	18.63	18.595	18.61	38235
4/8/2016	3:27 PM	18.63	18.63	18.62	18.62	38028
4/8/2016	3:28 PM	18.68	18.68	18.63	18.635	50940
4/8/2016	3:29 PM	18.69	18.7	18.68	18.68	54613
4/8/2016	3:30 PM	18.72	18.72	18.64	18.69	102315
4/8/2016	3:31 PM	18.73	18.75	18.73	18.73	113144
4/8/2016	3:32 PM	18.72	18.76	18.72	18.725	133324
4/8/2016	3:33 PM	18.76	18.76	18.685	18.72	133803
4/8/2016	3:34 PM	18.85	18.86	18.76	18.76	229617
4/8/2016	3:35 PM	18.84	18.85	18.775	18.84	106563
4/8/2016	3:36 PM	18.82	18.83	18.8	18.83	59148
4/8/2016	3:37 PM	18.81	18.84	18.805	18.82	51565
4/8/2016	3:38 PM	18.8	18.82	18.78	18.81	59647
4/8/2016	3:39 PM	18.77	18.87	18.77	18.8	71491
4/8/2016	3:40 PM	18.74	18.775	18.73	18.77	75234
4/8/2016	3:41 PM	18.73	18.775	18.705	18.75	99559
4/8/2016	3:42 PM	18.75	18.78	18.72	18.72	59644
4/8/2016	3:43 PM	18.74	18.75	18.72	18.74	38417
4/8/2016	3:44 PM	18.74	18.74	18.72	18.74	50389
4/8/2016	3:45 PM	18.72	18.74	18.72	18.74	61905
4/8/2016	3:46 PM	18.67	18.72	18.66	18.72	67352
4/8/2016	3:47 PM	18.67	18.695	18.66	18.67	140342
4/8/2016	3:48 PM	18.64	18.67	18.64	18.67	78192
4/8/2016	3:49 PM	18.61	18.65	18.59	18.65	116857
4/8/2016	3:50 PM	18.65	18.665	18.59	18.6	204815
4/8/2016	3:51 PM	18.64	18.65	18.58	18.645	164076
4/8/2016	3:52 PM	18.655	18.67	18.63	18.635	164765
4/8/2016	3:53 PM	18.665	18.665	18.635	18.655	121653
4/8/2016	3:54 PM	18.645	18.67	18.63	18.66	108692
4/8/2016	3:55 PM	18.59	18.645	18.59	18.645	115407
4/8/2016	3:56 PM	18.55	18.59	18.525	18.59	183797
4/8/2016	3:57 PM	18.55	18.575	18.52	18.55	129328
4/8/2016	3:58 PM	18.51	18.55	18.51	18.54	71082
4/8/2016	3:59 PM	18.48	18.51	18.48	18.51	133792
4/8/2016	4:00 PM	18.48	18.495	18.45	18.485	596263
4/11/2016	9:31 AM	18.14	18.16	18.12	18.15	133364
4/11/2016	9:32 AM	18.16	18.19	18.12	18.139	135828
4/11/2016	9:33 AM	18.17	18.19	18.145	18.16	112838
4/11/2016	9:34 AM	18.24	18.24	18.18	18.18	56664
4/11/2016	9:35 AM	18.22	18.25	18.215	18.245	86696
4/11/2016	9:36 AM	18.12	18.22	18.11	18.22	150126
4/11/2016	9:37 AM	18.14	18.17	18.12	18.12	181559
4/11/2016	9:38 AM	18.13	18.15	18.13	18.145	99624
4/11/2016	9:39 AM	18.13	18.15	18.12	18.13	60768
4/11/2016	9:40 AM	18.13	18.14	18.07	18.12	188732
4/11/2016	9:41 AM	18.1	18.13	18.09	18.13	75042
4/11/2016	9:42 AM	18.165	18.17	18.09	18.09	83659
4/11/2016	9:43 AM	18.19	18.21	18.13	18.16	115873
4/11/2016	9:44 AM	18.21	18.21	18.17	18.19	55093
4/11/2016	9:45 AM	18.18	18.21	18.15	18.2	73862
4/11/2016	9:46 AM	18.2	18.21	18.14	18.17	213281
4/11/2016	9:47 AM	18.13	18.19	18.11	18.19	53192
4/11/2016	9:48 AM	18.205	18.205	18.14	18.14	50302
4/11/2016	9:49 AM	18.19	18.24	18.18	18.2	115913
4/11/2016	9:50 AM	18.16	18.19	18.13	18.19	112851
4/11/2016	9:51 AM	18.1	18.15	18.09	18.15	79653
4/11/2016	9:52 AM	18.13	18.16	18.1	18.1	53011
4/11/2016	9:53 AM	18.14	18.15	18.13	18.14	54430
4/11/2016	9:54 AM	18.1	18.14	18.09	18.14	60564
4/11/2016	9:55 AM	18.06	18.095	18.035	18.095	115360
4/11/2016	9:56 AM	18.07	18.08	18.05	18.055	34553
4/11/2016	9:57 AM	18.1	18.11	18.06	18.08	53329
4/11/2016	9:58 AM	18.08	18.095	18.065	18.09	32732
4/11/2016	9:59 AM	18.05	18.1	18.05	18.08	56254
4/11/2016	10:00 AM	18.04	18.08	18.04	18.05	75511
4/11/2016	10:01 AM	18.03	18.055	18.02	18.03	81256
4/11/2016	10:02 AM	18.05	18.05	18.015	18.035	95870
4/11/2016	10:03 AM	18.06	18.07	18.04	18.04	24432
4/11/2016	10:04 AM	18.07	18.09	18.06	18.07	21704
4/11/2016	10:05 AM	18.08	18.08	18.04	18.06	59011
4/11/2016	10:06 AM	18	18.07	17.98	18.07	180881
4/11/2016	10:07 AM	17.96	18	17.95	18	104231
4/11/2016	10:08 AM	17.96	17.97	17.95	17.95	43584
4/11/2016	10:09 AM	17.98	17.98	17.95	17.96	39896
4/11/2016	10:10 AM	18.01	18.01	17.985	17.985	42032
4/11/2016	10:11 AM	18.005	18.025	18	18.01	26222
4/11/2016	10:12 AM	18.01	18.015	18	18	29801
4/11/2016	10:13 AM	18.01	18.02	17.99	18.01	51878
4/11/2016	10:14 AM	17.98	18.02	17.97	18.005	23887
4/11/2016	10:15 AM	18.02	18.02	17.975	17.99	21904
4/11/2016	10:16 AM	18.01	18.01	17.99	18.01	56248
4/11/2016	10:17 AM	18.04	18.04	18.02	18.02	70562
4/11/2016	10:18 AM	18.01	18.045	18.01	18.03	38156
4/11/2016	10:19 AM	18.04	18.04	18	18.01	51081
4/11/2016	10:20 AM	18.04	18.055	18.03	18.04	40269
4/11/2016	10:21 AM	18.05	18.05	18.04	18.04	10835
4/11/2016	10:22 AM	18.05	18.07	18.05	18.055	45793
4/11/2016	10:23 AM	18.05	18.06	18.045	18.05	28793
4/11/2016	10:24 AM	18.07	18.075	18.05	18.05	41705
4/11/2016	10:25 AM	18.06	18.08	18.05	18.075	34413
4/11/2016	10:26 AM	18.03	18.07	18.025	18.07	68281
4/11/2016	10:27 AM	18.02	18.03	18.015	18.03	24179
4/11/2016	10:28 AM	18.04	18.06	18.01	18.02	64917
4/11/2016	10:29 AM	18.03	18.05	18.03	18.04	23434
4/11/2016	10:30 AM	18.03	18.05	18.02	18.03	37703
4/11/2016	10:31 AM	18.01	18.02	18.005	18.02	25127
4/11/2016	10:32 AM	17.995	18.02	17.99	18.015	20534
4/11/2016	10:33 AM	18.02	18.025	18	18	18629
4/11/2016	10:34 AM	18.06	18.06	18.015	18.015	20283
4/11/2016	10:35 AM	18.05	18.07	18.05	18.065	15620
4/11/2016	10:36 AM	18.09	18.09	18.06	18.06	45818
4/11/2016	10:37 AM	18.095	18.11	18.09	18.09	23043
4/11/2016	10:38 AM	18.12	18.12	18.095	18.095	20919
4/11/2016	10:39 AM	18.08	18.12	18.08	18.12	17812
4/11/2016	10:40 AM	18.07	18.09	18.055	18.09	19327
4/11/2016	10:41 AM	18.105	18.11	18.07	18.07	53539
4/11/2016	10:42 AM	18.13	18.135	18.11	18.11	11323
4/11/2016	10:43 AM	18.23	18.23	18.13	18.13	102510
4/11/2016	10:44 AM	18.24	18.28	18.23	18.24	110862
4/11/2016	10:45 AM	18.25	18.25	18.23	18.24	51726
4/11/2016	10:46 AM	18.29	18.3	18.255	18.255	52077
4/11/2016	10:47 AM	18.29	18.31	18.29	18.29	47969
4/11/2016	10:48 AM	18.33	18.36	18.27	18.28	60093
4/11/2016	10:49 AM	18.29	18.34	18.29	18.33	57264
4/11/2016	10:50 AM	18.29	18.295	18.26	18.29	63634
4/11/2016	10:51 AM	18.255	18.29	18.241	18.29	43326
4/11/2016	10:52 AM	18.23	18.25	18.2	18.25	82987
4/11/2016	10:53 AM	18.25	18.285	18.23	18.23	102392
4/11/2016	10:54 AM	18.24	18.25	18.225	18.25	44689
4/11/2016	10:55 AM	18.23	18.25	18.23	18.24	16178
4/11/2016	10:56 AM	18.23	18.25	18.22	18.23	64957
4/11/2016	10:57 AM	18.28	18.28	18.21	18.22	46822
4/11/2016	10:58 AM	18.3	18.33	18.28	18.28	59394
4/11/2016	10:59 AM	18.34	18.37	18.29	18.3	76383
4/11/2016	11:00 AM	18.4	18.4	18.34	18.345	82360
4/11/2016	11:01 AM	18.44	18.47	18.41	18.41	108332
4/11/2016	11:02 AM	18.41	18.44	18.4	18.44	86228
4/11/2016	11:03 AM	18.43	18.445	18.415	18.42	49255
4/11/2016	11:04 AM	18.37	18.44	18.37	18.44	43204
4/11/2016	11:05 AM	18.37	18.4	18.36	18.38	32124
4/11/2016	11:06 AM	18.33	18.38	18.33	18.37	60369
4/11/2016	11:07 AM	18.35	18.35	18.33	18.34	54449
4/11/2016	11:08 AM	18.31	18.35	18.31	18.35	41520
4/11/2016	11:09 AM	18.28	18.33	18.28	18.31	24379
4/11/2016	11:10 AM	18.29	18.3	18.28	18.28	44613
4/11/2016	11:11 AM	18.28	18.285	18.26	18.28	21693
4/11/2016	11:12 AM	18.28	18.29	18.27	18.285	14691
4/11/2016	11:13 AM	18.28	18.31	18.28	18.29	71859
4/11/2016	11:14 AM	18.28	18.28	18.25	18.28	20781
4/11/2016	11:15 AM	18.26	18.3	18.26	18.28	22748
4/11/2016	11:16 AM	18.33	18.335	18.255	18.255	58048
4/11/2016	11:17 AM	18.345	18.345	18.31	18.34	43956
4/11/2016	11:18 AM	18.325	18.345	18.325	18.34	26463
4/11/2016	11:19 AM	18.27	18.33	18.27	18.32	46456
4/11/2016	11:20 AM	18.27	18.29	18.27	18.27	44141
4/11/2016	11:21 AM	18.27	18.275	18.255	18.27	15289
4/11/2016	11:22 AM	18.245	18.265	18.235	18.265	35323
4/11/2016	11:23 AM	18.215	18.245	18.215	18.245	21893
4/11/2016	11:24 AM	18.21	18.215	18.18	18.215	37679
4/11/2016	11:25 AM	18.215	18.22	18.21	18.21	20739
4/11/2016	11:26 AM	18.285	18.285	18.215	18.215	30412
4/11/2016	11:27 AM	18.255	18.29	18.255	18.28	25303
4/11/2016	11:28 AM	18.18	18.26	18.18	18.26	40868
4/11/2016	11:29 AM	18.13	18.19	18.13	18.18	47132
4/11/2016	11:30 AM	18.14	18.165	18.12	18.12	35049
4/11/2016	11:31 AM	18.14	18.155	18.115	18.13	73090
4/11/2016	11:32 AM	18.25	18.26	18.145	18.15	64830
4/11/2016	11:33 AM	18.265	18.275	18.25	18.26	40431
4/11/2016	11:34 AM	18.31	18.33	18.27	18.27	71820
4/11/2016	11:35 AM	18.37	18.37	18.305	18.31	40605
4/11/2016	11:36 AM	18.33	18.38	18.33	18.37	64852
4/11/2016	11:37 AM	18.325	18.355	18.31	18.33	89165
4/11/2016	11:38 AM	18.305	18.33	18.305	18.33	14456
4/11/2016	11:39 AM	18.3	18.32	18.3	18.31	45380
4/11/2016	11:40 AM	18.31	18.31	18.28	18.29	29223
4/11/2016	11:41 AM	18.345	18.345	18.305	18.315	20652
4/11/2016	11:42 AM	18.3	18.37	18.29	18.35	68510
4/11/2016	11:43 AM	18.29	18.31	18.29	18.3	15055
4/11/2016	11:44 AM	18.3	18.3	18.26	18.28	30383
4/11/2016	11:45 AM	18.34	18.34	18.28	18.305	35538
4/11/2016	11:46 AM	18.34	18.36	18.29	18.345	53587
4/11/2016	11:47 AM	18.29	18.345	18.29	18.34	48034
4/11/2016	11:48 AM	18.27	18.295	18.27	18.28	28705
4/11/2016	11:49 AM	18.28	18.3	18.275	18.28	17207
4/11/2016	11:50 AM	18.275	18.29	18.275	18.28	35390
4/11/2016	11:51 AM	18.31	18.315	18.26	18.27	41620
4/11/2016	11:52 AM	18.32	18.34	18.32	18.32	11690
4/11/2016	11:53 AM	18.28	18.315	18.26	18.315	20781
4/11/2016	11:54 AM	18.28	18.28	18.24	18.26	29286
4/11/2016	11:55 AM	18.29	18.3	18.255	18.28	45956
4/11/2016	11:56 AM	18.28	18.29	18.28	18.29	20713
4/11/2016	11:57 AM	18.27	18.295	18.27	18.29	21876
4/11/2016	11:58 AM	18.31	18.33	18.26	18.26	34976
4/11/2016	11:59 AM	18.275	18.3	18.27	18.3	15100
4/11/2016	12:00 PM	18.195	18.28	18.195	18.27	49611
4/11/2016	12:01 PM	18.19	18.21	18.185	18.19	24628
4/11/2016	12:02 PM	18.21	18.22	18.18	18.18	19574
4/11/2016	12:03 PM	18.24	18.24	18.215	18.215	24409
4/11/2016	12:04 PM	18.2	18.25	18.19	18.23	30532
4/11/2016	12:05 PM	18.18	18.21	18.18	18.205	17000
4/11/2016	12:06 PM	18.21	18.215	18.18	18.18	22658
4/11/2016	12:07 PM	18.25	18.25	18.2	18.205	25565
4/11/2016	12:08 PM	18.21	18.25	18.21	18.25	25636
4/11/2016	12:09 PM	18.21	18.215	18.2	18.21	12970
4/11/2016	12:10 PM	18.225	18.23	18.2	18.21	18965
4/11/2016	12:11 PM	18.21	18.24	18.21	18.225	34506
4/11/2016	12:12 PM	18.2	18.21	18.2	18.21	9898
4/11/2016	12:13 PM	18.15	18.205	18.145	18.205	34919
4/11/2016	12:14 PM	18.135	18.15	18.125	18.15	34769
4/11/2016	12:15 PM	18.11	18.15	18.105	18.14	47152
4/11/2016	12:16 PM	18.06	18.11	18.055	18.11	115048
4/11/2016	12:17 PM	18.05	18.07	18.03	18.06	99823
4/11/2016	12:18 PM	18.07	18.07	18.045	18.05	43112
4/11/2016	12:19 PM	18.06	18.08	18.055	18.06	45049
4/11/2016	12:20 PM	18.06	18.06	18.05	18.055	51899
4/11/2016	12:21 PM	18.07	18.095	18.03	18.06	68106
4/11/2016	12:22 PM	18.065	18.07	18.055	18.07	20991
4/11/2016	12:23 PM	18.07	18.075	18.06	18.07	30768
4/11/2016	12:24 PM	18.06	18.07	18.06	18.07	24458
4/11/2016	12:25 PM	18.06	18.065	18.045	18.06	35104
4/11/2016	12:26 PM	18.06	18.08	18.05	18.055	42322
4/11/2016	12:27 PM	18.08	18.08	18.06	18.06	21034
4/11/2016	12:28 PM	18.115	18.12	18.08	18.08	20474
4/11/2016	12:29 PM	18.13	18.13	18.12	18.12	27805
4/11/2016	12:30 PM	18.14	18.145	18.105	18.12	37789
4/11/2016	12:31 PM	18.13	18.14	18.13	18.14	11642
4/11/2016	12:32 PM	18.135	18.14	18.12	18.13	7143
4/11/2016	12:33 PM	18.145	18.145	18.13	18.13	1824
4/11/2016	12:34 PM	18.14	18.15	18.13	18.15	6634
4/11/2016	12:35 PM	18.24	18.24	18.145	18.145	53668
4/11/2016	12:36 PM	18.22	18.24	18.21	18.24	31807
4/11/2016	12:37 PM	18.23	18.235	18.205	18.21	16239
4/11/2016	12:38 PM	18.26	18.26	18.23	18.23	22239
4/11/2016	12:39 PM	18.23	18.28	18.22	18.26	39356
4/11/2016	12:40 PM	18.25	18.25	18.21	18.22	24907
4/11/2016	12:41 PM	18.25	18.27	18.25	18.255	22422
4/11/2016	12:42 PM	18.21	18.25	18.2	18.25	33514
4/11/2016	12:43 PM	18.21	18.21	18.19	18.2	20837
4/11/2016	12:44 PM	18.18	18.21	18.18	18.21	17390
4/11/2016	12:45 PM	18.18	18.2	18.18	18.19	13738
4/11/2016	12:46 PM	18.21	18.21	18.18	18.185	10372
4/11/2016	12:47 PM	18.205	18.21	18.2	18.21	5635
4/11/2016	12:48 PM	18.2	18.2	18.195	18.2	32265
4/11/2016	12:49 PM	18.1	18.2	18.1	18.2	93230
4/11/2016	12:50 PM	18.07	18.1	18.07	18.1	38766
4/11/2016	12:51 PM	18.065	18.07	18.05	18.07	41507
4/11/2016	12:52 PM	18.06	18.09	18.055	18.06	44630
4/11/2016	12:53 PM	18.04	18.05	18.03	18.05	51229
4/11/2016	12:54 PM	18.05	18.05	18.02	18.04	63448
4/11/2016	12:55 PM	18.06	18.06	18.05	18.055	25687
4/11/2016	12:56 PM	18.05	18.05	18.04	18.05	21940
4/11/2016	12:57 PM	18.055	18.055	18.035	18.04	20715
4/11/2016	12:58 PM	18.05	18.05	18.02	18.05	31733
4/11/2016	12:59 PM	18.07	18.08	18.06	18.06	22701
4/11/2016	1:00 PM	18.07	18.07	18.055	18.07	12436
4/11/2016	1:01 PM	18.085	18.09	18.065	18.065	23967
4/11/2016	1:02 PM	18.06	18.085	18.055	18.085	19993
4/11/2016	1:03 PM	18.065	18.08	18.06	18.065	26613
4/11/2016	1:04 PM	18.11	18.11	18.06	18.06	17183
4/11/2016	1:05 PM	18.09	18.105	18.085	18.105	18660
4/11/2016	1:06 PM	18.06	18.085	18.06	18.08	25798
4/11/2016	1:07 PM	18.06	18.07	18.06	18.065	3063
4/11/2016	1:08 PM	18.02	18.06	18.015	18.055	25337
4/11/2016	1:09 PM	18.04	18.05	18.02	18.02	25473
4/11/2016	1:10 PM	18.03	18.04	18.02	18.04	13263
4/11/2016	1:11 PM	18.02	18.04	18.02	18.035	49435
4/11/2016	1:12 PM	18	18.02	17.98	18.02	94634
4/11/2016	1:13 PM	18	18.01	17.995	18	8364
4/11/2016	1:14 PM	18.02	18.025	18	18	15016
4/11/2016	1:15 PM	18.02	18.02	18.01	18.01	12764
4/11/2016	1:16 PM	18.06	18.06	18.02	18.02	28985
4/11/2016	1:17 PM	18.05	18.05	18.03	18.05	19128
4/11/2016	1:18 PM	18.05	18.055	18.04	18.05	10922
4/11/2016	1:19 PM	18.05	18.07	18.045	18.05	27203
4/11/2016	1:20 PM	18.06	18.06	18.05	18.05	15480
4/11/2016	1:21 PM	18.04	18.07	18.035	18.07	27233
4/11/2016	1:22 PM	18.06	18.065	18.03	18.03	13601
4/11/2016	1:23 PM	18.07	18.08	18.065	18.065	19106
4/11/2016	1:24 PM	18.06	18.075	18.06	18.07	4800
4/11/2016	1:25 PM	18.075	18.08	18.07	18.07	40161
4/11/2016	1:26 PM	18.1	18.11	18.075	18.08	52529
4/11/2016	1:27 PM	18.14	18.15	18.11	18.11	74785
4/11/2016	1:28 PM	18.13	18.13	18.12	18.13	22062
4/11/2016	1:29 PM	18.13	18.14	18.13	18.14	11758
4/11/2016	1:30 PM	18.115	18.125	18.115	18.12	5825
4/11/2016	1:31 PM	18.1	18.125	18.1	18.115	10000
4/11/2016	1:32 PM	18.095	18.1	18.085	18.1	19001
4/11/2016	1:33 PM	18.11	18.11	18.095	18.095	13506
4/11/2016	1:34 PM	18.11	18.11	18.105	18.105	9200
4/11/2016	1:35 PM	18.125	18.13	18.11	18.11	5784
4/11/2016	1:36 PM	18.11	18.14	18.105	18.13	39565
4/11/2016	1:37 PM	18.11	18.11	18.1	18.11	8747
4/11/2016	1:38 PM	18.065	18.105	18.045	18.105	41031
4/11/2016	1:39 PM	18.12	18.12	18.055	18.06	35839
4/11/2016	1:40 PM	18.18	18.19	18.12	18.125	40107
4/11/2016	1:41 PM	18.21	18.25	18.19	18.19	58399
4/11/2016	1:42 PM	18.19	18.21	18.19	18.205	24924
4/11/2016	1:43 PM	18.19	18.19	18.17	18.18	14044
4/11/2016	1:44 PM	18.18	18.19	18.16	18.185	13656
4/11/2016	1:45 PM	18.175	18.18	18.17	18.18	25647
4/11/2016	1:46 PM	18.18	18.19	18.175	18.18	26747
4/11/2016	1:47 PM	18.19	18.2	18.19	18.19	11545
4/11/2016	1:48 PM	18.22	18.22	18.18	18.18	34514
4/11/2016	1:49 PM	18.23	18.24	18.22	18.22	26105
4/11/2016	1:50 PM	18.21	18.25	18.21	18.23	20285
4/11/2016	1:51 PM	18.23	18.24	18.205	18.21	9569
4/11/2016	1:52 PM	18.23	18.235	18.22	18.225	8999
4/11/2016	1:53 PM	18.23	18.245	18.21	18.23	23761
4/11/2016	1:54 PM	18.25	18.27	18.24	18.24	57171
4/11/2016	1:55 PM	18.275	18.29	18.255	18.255	26632
4/11/2016	1:56 PM	18.22	18.275	18.22	18.27	36515
4/11/2016	1:57 PM	18.23	18.245	18.215	18.22	22182
4/11/2016	1:58 PM	18.26	18.28	18.24	18.24	40377
4/11/2016	1:59 PM	18.29	18.295	18.26	18.26	25568
4/11/2016	2:00 PM	18.235	18.3	18.235	18.295	31093
4/11/2016	2:01 PM	18.22	18.24	18.22	18.24	50543
4/11/2016	2:02 PM	18.18	18.22	18.17	18.22	32415
4/11/2016	2:03 PM	18.18	18.18	18.15	18.18	51445
4/11/2016	2:04 PM	18.21	18.23	18.19	18.19	40480
4/11/2016	2:05 PM	18.29	18.29	18.21	18.21	46807
4/11/2016	2:06 PM	18.23	18.28	18.23	18.28	23305
4/11/2016	2:07 PM	18.25	18.26	18.225	18.235	28950
4/11/2016	2:08 PM	18.28	18.28	18.245	18.26	24539
4/11/2016	2:09 PM	18.295	18.305	18.28	18.285	41644
4/11/2016	2:10 PM	18.31	18.33	18.3	18.3	38031
4/11/2016	2:11 PM	18.28	18.31	18.25	18.31	57097
4/11/2016	2:12 PM	18.31	18.31	18.285	18.285	1700
4/11/2016	2:13 PM	18.26	18.31	18.26	18.31	25799
4/11/2016	2:14 PM	18.24	18.26	18.24	18.26	36547
4/11/2016	2:15 PM	18.31	18.31	18.24	18.24	57472
4/11/2016	2:16 PM	18.27	18.34	18.26	18.32	68414
4/11/2016	2:17 PM	18.27	18.285	18.27	18.28	12029
4/11/2016	2:18 PM	18.29	18.29	18.27	18.27	7867
4/11/2016	2:19 PM	18.24	18.29	18.24	18.29	23842
4/11/2016	2:20 PM	18.19	18.26	18.18	18.25	92054
4/11/2016	2:21 PM	18.19	18.24	18.19	18.2	30400
4/11/2016	2:22 PM	18.21	18.23	18.2	18.2	40247
4/11/2016	2:23 PM	18.22	18.23	18.21	18.21	26031
4/11/2016	2:24 PM	18.235	18.24	18.23	18.23	16720
4/11/2016	2:25 PM	18.27	18.28	18.235	18.24	66679
4/11/2016	2:26 PM	18.21	18.28	18.21	18.265	48596
4/11/2016	2:27 PM	18.23	18.26	18.19	18.21	37484
4/11/2016	2:28 PM	18.28	18.28	18.22	18.23	27314
4/11/2016	2:29 PM	18.29	18.31	18.26	18.29	93713
4/11/2016	2:30 PM	18.32	18.33	18.28	18.3	51606
4/11/2016	2:31 PM	18.28	18.35	18.28	18.32	65610
4/11/2016	2:32 PM	18.29	18.29	18.26	18.28	24384
4/11/2016	2:33 PM	18.28	18.28	18.27	18.28	9800
4/11/2016	2:34 PM	18.34	18.34	18.28	18.28	33145
4/11/2016	2:35 PM	18.34	18.355	18.34	18.35	27288
4/11/2016	2:36 PM	18.355	18.39	18.34	18.35	27169
4/11/2016	2:37 PM	18.34	18.38	18.34	18.355	18290
4/11/2016	2:38 PM	18.34	18.345	18.33	18.335	29227
4/11/2016	2:39 PM	18.25	18.34	18.25	18.335	59761
4/11/2016	2:40 PM	18.21	18.26	18.19	18.25	38020
4/11/2016	2:41 PM	18.23	18.25	18.21	18.21	56748
4/11/2016	2:42 PM	18.23	18.23	18.22	18.22	7800
4/11/2016	2:43 PM	18.24	18.24	18.23	18.23	9924
4/11/2016	2:44 PM	18.25	18.265	18.23	18.24	30453
4/11/2016	2:45 PM	18.26	18.265	18.25	18.25	17151
4/11/2016	2:46 PM	18.28	18.33	18.26	18.265	58758
4/11/2016	2:47 PM	18.24	18.28	18.24	18.28	27024
4/11/2016	2:48 PM	18.23	18.25	18.215	18.24	23959
4/11/2016	2:49 PM	18.215	18.24	18.215	18.22	14012
4/11/2016	2:50 PM	18.24	18.24	18.21	18.21	6033
4/11/2016	2:51 PM	18.32	18.32	18.24	18.25	80310
4/11/2016	2:52 PM	18.31	18.345	18.31	18.32	22771
4/11/2016	2:53 PM	18.32	18.32	18.31	18.31	11277
4/11/2016	2:54 PM	18.25	18.32	18.25	18.32	45543
4/11/2016	2:55 PM	18.19	18.26	18.19	18.25	47039
4/11/2016	2:56 PM	18.22	18.22	18.2	18.2	3739
4/11/2016	2:57 PM	18.235	18.24	18.21	18.21	5342
4/11/2016	2:58 PM	18.25	18.25	18.23	18.235	18492
4/11/2016	2:59 PM	18.235	18.25	18.235	18.25	27242
4/11/2016	3:00 PM	18.23	18.25	18.23	18.235	19396
4/11/2016	3:01 PM	18.25	18.27	18.205	18.22	38636
4/11/2016	3:02 PM	18.28	18.28	18.25	18.25	20515
4/11/2016	3:03 PM	18.26	18.32	18.26	18.28	136201
4/11/2016	3:04 PM	18.31	18.315	18.26	18.26	23988
4/11/2016	3:05 PM	18.31	18.33	18.3	18.305	42787
4/11/2016	3:06 PM	18.37	18.39	18.32	18.32	77629
4/11/2016	3:07 PM	18.39	18.4	18.35	18.36	31072
4/11/2016	3:08 PM	18.425	18.44	18.4	18.4	39891
4/11/2016	3:09 PM	18.41	18.43	18.41	18.43	18832
4/11/2016	3:10 PM	18.4	18.41	18.38	18.41	9197
4/11/2016	3:11 PM	18.415	18.45	18.39	18.39	30697
4/11/2016	3:12 PM	18.36	18.41	18.35	18.41	72832
4/11/2016	3:13 PM	18.37	18.37	18.36	18.36	10921
4/11/2016	3:14 PM	18.33	18.365	18.315	18.365	29569
4/11/2016	3:15 PM	18.37	18.37	18.34	18.34	24160
4/11/2016	3:16 PM	18.39	18.405	18.375	18.375	38883
4/11/2016	3:17 PM	18.4	18.415	18.39	18.4	41454
4/11/2016	3:18 PM	18.37	18.42	18.36	18.4	67274
4/11/2016	3:19 PM	18.37	18.375	18.35	18.37	18729
4/11/2016	3:20 PM	18.375	18.39	18.37	18.37	19785
4/11/2016	3:21 PM	18.39	18.39	18.37	18.37	7200
4/11/2016	3:22 PM	18.395	18.395	18.38	18.39	5344
4/11/2016	3:23 PM	18.43	18.435	18.395	18.395	45722
4/11/2016	3:24 PM	18.44	18.445	18.43	18.44	16122
4/11/2016	3:25 PM	18.45	18.48	18.44	18.44	44781
4/11/2016	3:26 PM	18.46	18.465	18.455	18.46	23935
4/11/2016	3:27 PM	18.38	18.465	18.38	18.465	45073
4/11/2016	3:28 PM	18.4	18.42	18.38	18.38	41304
4/11/2016	3:29 PM	18.45	18.47	18.41	18.41	34327
4/11/2016	3:30 PM	18.52	18.54	18.45	18.45	182441
4/11/2016	3:31 PM	18.535	18.535	18.48	18.52	56742
4/11/2016	3:32 PM	18.53	18.585	18.53	18.54	103790
4/11/2016	3:33 PM	18.52	18.54	18.51	18.54	32866
4/11/2016	3:34 PM	18.515	18.52	18.51	18.52	29369
4/11/2016	3:35 PM	18.555	18.565	18.52	18.52	50652
4/11/2016	3:36 PM	18.54	18.58	18.525	18.55	42595
4/11/2016	3:37 PM	18.555	18.57	18.53	18.54	48264
4/11/2016	3:38 PM	18.57	18.575	18.54	18.56	33370
4/11/2016	3:39 PM	18.58	18.59	18.56	18.57	68145
4/11/2016	3:40 PM	18.63	18.63	18.58	18.58	57010
4/11/2016	3:41 PM	18.615	18.63	18.6	18.625	28751
4/11/2016	3:42 PM	18.64	18.65	18.615	18.615	33473
4/11/2016	3:43 PM	18.72	18.72	18.63	18.63	90480
4/11/2016	3:44 PM	18.68	18.72	18.68	18.715	69201
4/11/2016	3:45 PM	18.7	18.7	18.67	18.68	31284
4/11/2016	3:46 PM	18.7	18.735	18.7	18.7	85196
4/11/2016	3:47 PM	18.66	18.695	18.65	18.695	59836
4/11/2016	3:48 PM	18.66	18.66	18.64	18.66	39736
4/11/2016	3:49 PM	18.66	18.67	18.64	18.66	35262
4/11/2016	3:50 PM	18.67	18.68	18.655	18.66	28814
4/11/2016	3:51 PM	18.69	18.69	18.64	18.67	60593
4/11/2016	3:52 PM	18.7	18.735	18.69	18.69	67303
4/11/2016	3:53 PM	18.72	18.73	18.705	18.705	28948
4/11/2016	3:54 PM	18.7	18.72	18.655	18.72	47994
4/11/2016	3:55 PM	18.67	18.715	18.65	18.71	63281
4/11/2016	3:56 PM	18.63	18.68	18.63	18.665	44698
4/11/2016	3:57 PM	18.66	18.66	18.635	18.635	38943
4/11/2016	3:58 PM	18.73	18.73	18.67	18.67	102020
4/11/2016	3:59 PM	18.75	18.78	18.73	18.73	83088
4/11/2016	4:00 PM	18.76	18.77	18.73	18.75	340108
4/12/2016	9:31 AM	18.71	18.74	18.69	18.74	178238
4/12/2016	9:32 AM	18.75	18.75	18.68	18.7	118955
4/12/2016	9:33 AM	18.78	18.8	18.75	18.75	164936
4/12/2016	9:34 AM	18.83	18.86	18.77	18.78	122957
4/12/2016	9:35 AM	18.85	18.87	18.81	18.83	98483
4/12/2016	9:36 AM	18.79	18.86	18.79	18.86	79820
4/12/2016	9:37 AM	18.74	18.8	18.71	18.795	103466
4/12/2016	9:38 AM	18.69	18.76	18.655	18.74	150133
4/12/2016	9:39 AM	18.67	18.715	18.66	18.7	145619
4/12/2016	9:40 AM	18.65	18.68	18.63	18.67	121269
4/12/2016	9:41 AM	18.69	18.7	18.65	18.66	123448
4/12/2016	9:42 AM	18.69	18.73	18.66	18.69	98605
4/12/2016	9:43 AM	18.73	18.73	18.66	18.68	115210
4/12/2016	9:44 AM	18.68	18.77	18.675	18.74	105437
4/12/2016	9:45 AM	18.7	18.7	18.66	18.685	67795
4/12/2016	9:46 AM	18.63	18.72	18.6	18.71	126509
4/12/2016	9:47 AM	18.63	18.645	18.62	18.63	88409
4/12/2016	9:48 AM	18.63	18.64	18.62	18.63	70311
4/12/2016	9:49 AM	18.65	18.66	18.63	18.64	77607
4/12/2016	9:50 AM	18.66	18.69	18.65	18.65	99681
4/12/2016	9:51 AM	18.65	18.69	18.65	18.65	30009
4/12/2016	9:52 AM	18.69	18.715	18.65	18.65	36739
4/12/2016	9:53 AM	18.74	18.755	18.69	18.69	57604
4/12/2016	9:54 AM	18.74	18.765	18.73	18.74	52166
4/12/2016	9:55 AM	18.765	18.765	18.73	18.73	80385
4/12/2016	9:56 AM	18.785	18.79	18.76	18.765	25409
4/12/2016	9:57 AM	18.75	18.785	18.74	18.785	47543
4/12/2016	9:58 AM	18.77	18.77	18.74	18.75	50686
4/12/2016	9:59 AM	18.78	18.81	18.77	18.77	27715
4/12/2016	10:00 AM	18.78	18.795	18.775	18.78	49010
4/12/2016	10:01 AM	18.755	18.79	18.755	18.79	42580
4/12/2016	10:02 AM	18.71	18.76	18.71	18.75	48138
4/12/2016	10:03 AM	18.71	18.73	18.69	18.72	39196
4/12/2016	10:04 AM	18.73	18.73	18.71	18.72	23613
4/12/2016	10:05 AM	18.75	18.77	18.72	18.73	55537
4/12/2016	10:06 AM	18.81	18.83	18.74	18.755	79457
4/12/2016	10:07 AM	18.81	18.83	18.79	18.805	101518
4/12/2016	10:08 AM	18.79	18.825	18.78	18.81	55402
4/12/2016	10:09 AM	18.9	18.915	18.8	18.8	85908
4/12/2016	10:10 AM	18.94	18.94	18.9	18.9	117809
4/12/2016	10:11 AM	18.97	18.975	18.95	18.95	63942
4/12/2016	10:12 AM	18.93	18.98	18.92	18.969	58410
4/12/2016	10:13 AM	18.945	18.945	18.91	18.935	66036
4/12/2016	10:14 AM	18.98	19	18.94	18.945	73041
4/12/2016	10:15 AM	19.02	19.02	18.975	18.985	92814
4/12/2016	10:16 AM	19	19.045	19	19.02	59677
4/12/2016	10:17 AM	19.06	19.065	19	19	79805
4/12/2016	10:18 AM	19.09	19.1	19.05	19.06	84465
4/12/2016	10:19 AM	19.09	19.12	19.07	19.09	80665
4/12/2016	10:20 AM	19.04	19.115	19.03	19.09	130298
4/12/2016	10:21 AM	19.08	19.095	19.035	19.04	103287
4/12/2016	10:22 AM	19.11	19.125	19.085	19.09	62460
4/12/2016	10:23 AM	19.125	19.145	19.11	19.11	97066
4/12/2016	10:24 AM	19.18	19.185	19.13	19.13	51210
4/12/2016	10:25 AM	19.17	19.19	19.16	19.175	55063
4/12/2016	10:26 AM	19.12	19.17	19.115	19.17	47847
4/12/2016	10:27 AM	19.09	19.13	19.08	19.13	57994
4/12/2016	10:28 AM	19.05	19.1	19.05	19.09	77567
4/12/2016	10:29 AM	19.055	19.065	19.03	19.06	42187
4/12/2016	10:30 AM	19.09	19.095	19.05	19.055	103080
4/12/2016	10:31 AM	18.96	19.105	18.93	19.095	177966
4/12/2016	10:32 AM	18.77	18.97	18.75	18.96	216000
4/12/2016	10:33 AM	18.79	18.81	18.76	18.78	105350
4/12/2016	10:34 AM	18.87	18.88	18.785	18.785	71485
4/12/2016	10:35 AM	18.93	18.94	18.86	18.87	94984
4/12/2016	10:36 AM	18.875	18.93	18.87	18.93	106144
4/12/2016	10:37 AM	18.82	18.88	18.82	18.88	67986
4/12/2016	10:38 AM	18.86	18.86	18.8	18.825	62924
4/12/2016	10:39 AM	19	19.02	18.87	18.87	151075
4/12/2016	10:40 AM	18.97	19.015	18.94	19	64878
4/12/2016	10:41 AM	18.9	19	18.88	18.97	143122
4/12/2016	10:42 AM	18.84	18.91	18.84	18.9	107641
4/12/2016	10:43 AM	18.87	18.9	18.82	18.845	83307
4/12/2016	10:44 AM	18.98	18.98	18.87	18.87	84468
4/12/2016	10:45 AM	18.89	18.98	18.875	18.98	97262
4/12/2016	10:46 AM	18.85	18.89	18.84	18.88	91551
4/12/2016	10:47 AM	18.895	18.91	18.84	18.84	51636
4/12/2016	10:48 AM	18.925	18.94	18.86	18.89	97306
4/12/2016	10:49 AM	18.9	18.93	18.89	18.925	62921
4/12/2016	10:50 AM	18.9	18.92	18.865	18.905	90234
4/12/2016	10:51 AM	18.8	18.91	18.8	18.91	71551
4/12/2016	10:52 AM	18.74	18.795	18.705	18.795	131379
4/12/2016	10:53 AM	18.7	18.75	18.7	18.74	66519
4/12/2016	10:54 AM	18.65	18.705	18.635	18.705	94571
4/12/2016	10:55 AM	18.68	18.7	18.63	18.64	107740
4/12/2016	10:56 AM	18.66	18.67	18.57	18.67	167446
4/12/2016	10:57 AM	18.63	18.67	18.62	18.65	58195
4/12/2016	10:58 AM	18.68	18.68	18.63	18.63	109077
4/12/2016	10:59 AM	18.66	18.675	18.64	18.675	79375
4/12/2016	11:00 AM	18.645	18.655	18.64	18.65	86743
4/12/2016	11:01 AM	18.64	18.65	18.61	18.64	76174
4/12/2016	11:02 AM	18.695	18.695	18.635	18.64	68582
4/12/2016	11:03 AM	18.66	18.69	18.65	18.69	98564
4/12/2016	11:04 AM	18.66	18.675	18.65	18.65	50665
4/12/2016	11:05 AM	18.7	18.71	18.66	18.67	76561
4/12/2016	11:06 AM	18.65	18.69	18.645	18.69	82656
4/12/2016	11:07 AM	18.65	18.65	18.635	18.65	35187
4/12/2016	11:08 AM	18.61	18.65	18.6	18.65	55362
4/12/2016	11:09 AM	18.51	18.61	18.51	18.61	121475
4/12/2016	11:10 AM	18.47	18.51	18.47	18.51	88588
4/12/2016	11:11 AM	18.49	18.49	18.47	18.47	83123
4/12/2016	11:12 AM	18.48	18.5	18.46	18.49	120363
4/12/2016	11:13 AM	18.52	18.52	18.475	18.475	180372
4/12/2016	11:14 AM	18.53	18.53	18.49	18.51	73763
4/12/2016	11:15 AM	18.51	18.53	18.5	18.52	64627
4/12/2016	11:16 AM	18.515	18.515	18.5	18.51	29974
4/12/2016	11:17 AM	18.45	18.51	18.45	18.51	53743
4/12/2016	11:18 AM	18.44	18.45	18.42	18.45	33359
4/12/2016	11:19 AM	18.35	18.44	18.335	18.43	143837
4/12/2016	11:20 AM	18.24	18.35	18.24	18.34	229074
4/12/2016	11:21 AM	18.27	18.29	18.24	18.24	86336
4/12/2016	11:22 AM	18.31	18.34	18.27	18.27	66635
4/12/2016	11:23 AM	18.28	18.315	18.28	18.31	70816
4/12/2016	11:24 AM	18.26	18.29	18.255	18.275	65710
4/12/2016	11:25 AM	18.27	18.27	18.255	18.26	30322
4/12/2016	11:26 AM	18.3	18.3	18.25	18.27	70123
4/12/2016	11:27 AM	18.34	18.35	18.29	18.295	53144
4/12/2016	11:28 AM	18.34	18.355	18.33	18.33	45615
4/12/2016	11:29 AM	18.32	18.35	18.315	18.34	34106
4/12/2016	11:30 AM	18.31	18.33	18.29	18.32	68726
4/12/2016	11:31 AM	18.24	18.3	18.23	18.3	143191
4/12/2016	11:32 AM	18.25	18.25	18.23	18.24	48705
4/12/2016	11:33 AM	18.25	18.28	18.21	18.245	91042
4/12/2016	11:34 AM	18.28	18.29	18.24	18.245	42277
4/12/2016	11:35 AM	18.27	18.3	18.27	18.28	49097
4/12/2016	11:36 AM	18.26	18.275	18.25	18.265	47552
4/12/2016	11:37 AM	18.255	18.26	18.24	18.26	29770
4/12/2016	11:38 AM	18.31	18.31	18.25	18.255	39495
4/12/2016	11:39 AM	18.29	18.31	18.29	18.31	33784
4/12/2016	11:40 AM	18.3	18.31	18.28	18.28	26358
4/12/2016	11:41 AM	18.3	18.31	18.28	18.29	31471
4/12/2016	11:42 AM	18.285	18.32	18.285	18.3	30632
4/12/2016	11:43 AM	18.3	18.31	18.27	18.28	64541
4/12/2016	11:44 AM	18.26	18.305	18.26	18.305	25226
4/12/2016	11:45 AM	18.29	18.29	18.26	18.26	35963
4/12/2016	11:46 AM	18.265	18.3	18.26	18.29	30577
4/12/2016	11:47 AM	18.25	18.26	18.25	18.26	22185
4/12/2016	11:48 AM	18.24	18.26	18.24	18.24	26188
4/12/2016	11:49 AM	18.24	18.25	18.235	18.235	5115
4/12/2016	11:50 AM	18.3	18.3	18.24	18.24	36382
4/12/2016	11:51 AM	18.31	18.325	18.3	18.3	13799
4/12/2016	11:52 AM	18.3	18.31	18.3	18.31	22557
4/12/2016	11:53 AM	18.305	18.305	18.285	18.295	14951
4/12/2016	11:54 AM	18.345	18.35	18.3	18.31	57481
4/12/2016	11:55 AM	18.355	18.37	18.33	18.35	20401
4/12/2016	11:56 AM	18.365	18.365	18.35	18.35	18207
4/12/2016	11:57 AM	18.39	18.395	18.365	18.365	26570
4/12/2016	11:58 AM	18.41	18.415	18.395	18.395	58226
4/12/2016	11:59 AM	18.415	18.42	18.4	18.42	27644
4/12/2016	12:00 PM	18.43	18.44	18.415	18.415	59078
4/12/2016	12:01 PM	18.37	18.425	18.37	18.425	51877
4/12/2016	12:02 PM	18.365	18.38	18.36	18.375	25561
4/12/2016	12:03 PM	18.375	18.38	18.355	18.365	10087
4/12/2016	12:04 PM	18.395	18.415	18.375	18.375	30919
4/12/2016	12:05 PM	18.41	18.415	18.4	18.4	7214
4/12/2016	12:06 PM	18.41	18.415	18.405	18.41	11243
4/12/2016	12:07 PM	18.435	18.44	18.41	18.41	19216
4/12/2016	12:08 PM	18.44	18.455	18.435	18.435	20157
4/12/2016	12:09 PM	18.44	18.45	18.43	18.435	43612
4/12/2016	12:10 PM	18.46	18.47	18.445	18.445	15019
4/12/2016	12:11 PM	18.41	18.45	18.405	18.45	24662
4/12/2016	12:12 PM	18.41	18.415	18.405	18.415	3699
4/12/2016	12:13 PM	18.41	18.425	18.405	18.405	14259
4/12/2016	12:14 PM	18.41	18.41	18.38	18.41	11225
4/12/2016	12:15 PM	18.41	18.42	18.4	18.405	9800
4/12/2016	12:16 PM	18.365	18.41	18.35	18.405	28779
4/12/2016	12:17 PM	18.375	18.39	18.365	18.365	20250
4/12/2016	12:18 PM	18.35	18.37	18.335	18.37	29880
4/12/2016	12:19 PM	18.34	18.355	18.33	18.355	19899
4/12/2016	12:20 PM	18.325	18.35	18.31	18.34	21925
4/12/2016	12:21 PM	18.305	18.335	18.305	18.32	33125
4/12/2016	12:22 PM	18.285	18.315	18.28	18.305	36698
4/12/2016	12:23 PM	18.3	18.3	18.275	18.28	26804
4/12/2016	12:24 PM	18.29	18.31	18.29	18.3	16140
4/12/2016	12:25 PM	18.29	18.305	18.29	18.29	19796
4/12/2016	12:26 PM	18.305	18.305	18.285	18.29	29152
4/12/2016	12:27 PM	18.31	18.325	18.295	18.31	31766
4/12/2016	12:28 PM	18.32	18.325	18.295	18.31	28179
4/12/2016	12:29 PM	18.3	18.32	18.3	18.32	31703
4/12/2016	12:30 PM	18.3	18.31	18.29	18.305	41910
4/12/2016	12:31 PM	18.25	18.29	18.25	18.29	16256
4/12/2016	12:32 PM	18.245	18.25	18.22	18.25	65627
4/12/2016	12:33 PM	18.2	18.255	18.2	18.25	18988
4/12/2016	12:34 PM	18.26	18.265	18.205	18.205	41816
4/12/2016	12:35 PM	18.26	18.27	18.245	18.265	35386
4/12/2016	12:36 PM	18.225	18.26	18.215	18.26	53061
4/12/2016	12:37 PM	18.2	18.225	18.2	18.225	22147
4/12/2016	12:38 PM	18.19	18.205	18.19	18.2	37839
4/12/2016	12:39 PM	18.155	18.19	18.15	18.19	75719
4/12/2016	12:40 PM	18.18	18.185	18.15	18.155	39678
4/12/2016	12:41 PM	18.145	18.18	18.145	18.18	22307
4/12/2016	12:42 PM	18.155	18.155	18.145	18.15	18960
4/12/2016	12:43 PM	18.185	18.185	18.15	18.15	18503
4/12/2016	12:44 PM	18.175	18.185	18.17	18.185	21017
4/12/2016	12:45 PM	18.195	18.195	18.17	18.17	9362
4/12/2016	12:46 PM	18.205	18.215	18.19	18.195	35596
4/12/2016	12:47 PM	18.2	18.225	18.2	18.21	37788
4/12/2016	12:48 PM	18.175	18.2	18.17	18.2	27799
4/12/2016	12:49 PM	18.225	18.23	18.175	18.18	30360
4/12/2016	12:50 PM	18.22	18.23	18.21	18.225	15787
4/12/2016	12:51 PM	18.2	18.215	18.19	18.215	34619
4/12/2016	12:52 PM	18.175	18.21	18.175	18.2	31069
4/12/2016	12:53 PM	18.15	18.19	18.15	18.175	61104
4/12/2016	12:54 PM	18.13	18.15	18.125	18.14	30108
4/12/2016	12:55 PM	18.125	18.13	18.12	18.13	12691
4/12/2016	12:56 PM	18.115	18.125	18.115	18.125	21464
4/12/2016	12:57 PM	18.145	18.15	18.12	18.12	26110
4/12/2016	12:58 PM	18.155	18.155	18.135	18.145	40449
4/12/2016	12:59 PM	18.15	18.165	18.15	18.155	30630
4/12/2016	1:00 PM	18.185	18.195	18.15	18.15	35986
4/12/2016	1:01 PM	18.21	18.22	18.18	18.185	37102
4/12/2016	1:02 PM	18.18	18.215	18.18	18.21	33517
4/12/2016	1:03 PM	18.19	18.195	18.18	18.18	7088
4/12/2016	1:04 PM	18.18	18.185	18.18	18.185	1200
4/12/2016	1:05 PM	18.185	18.19	18.17	18.18	17335
4/12/2016	1:06 PM	18.19	18.2	18.18	18.185	22624
4/12/2016	1:07 PM	18.24	18.24	18.195	18.195	17022
4/12/2016	1:08 PM	18.255	18.26	18.235	18.245	39860
4/12/2016	1:09 PM	18.28	18.28	18.25	18.26	38499
4/12/2016	1:10 PM	18.28	18.295	18.28	18.29	10200
4/12/2016	1:11 PM	18.31	18.31	18.24	18.28	33135
4/12/2016	1:12 PM	18.31	18.32	18.29	18.31	19609
4/12/2016	1:13 PM	18.29	18.315	18.29	18.31	19272
4/12/2016	1:14 PM	18.29	18.3	18.29	18.295	10899
4/12/2016	1:15 PM	18.31	18.31	18.29	18.295	31745
4/12/2016	1:16 PM	18.31	18.335	18.3	18.32	41890
4/12/2016	1:17 PM	18.315	18.32	18.31	18.31	40378
4/12/2016	1:18 PM	18.3	18.31	18.295	18.31	18707
4/12/2016	1:19 PM	18.31	18.31	18.29	18.295	31355
4/12/2016	1:20 PM	18.29	18.32	18.29	18.315	15798
4/12/2016	1:21 PM	18.3	18.31	18.27	18.29	72332
4/12/2016	1:22 PM	18.28	18.31	18.28	18.3	20794
4/12/2016	1:23 PM	18.28	18.29	18.28	18.28	10967
4/12/2016	1:24 PM	18.25	18.28	18.22	18.28	114962
4/12/2016	1:25 PM	18.22	18.25	18.22	18.25	26322
4/12/2016	1:26 PM	18.2	18.22	18.195	18.22	10351
4/12/2016	1:27 PM	18.2	18.2	18.18	18.2	9751
4/12/2016	1:28 PM	18.215	18.215	18.2	18.2	23349
4/12/2016	1:29 PM	18.205	18.225	18.2	18.21	19999
4/12/2016	1:30 PM	18.23	18.235	18.21	18.21	22561
4/12/2016	1:31 PM	18.18	18.23	18.18	18.23	64294
4/12/2016	1:32 PM	18.14	18.18	18.13	18.18	49344
4/12/2016	1:33 PM	18.145	18.16	18.14	18.14	29538
4/12/2016	1:34 PM	18.18	18.18	18.15	18.15	31292
4/12/2016	1:35 PM	18.2	18.2	18.175	18.175	6785
4/12/2016	1:36 PM	18.235	18.25	18.195	18.2	35251
4/12/2016	1:37 PM	18.27	18.27	18.24	18.24	33548
4/12/2016	1:38 PM	18.295	18.3	18.255	18.27	81895
4/12/2016	1:39 PM	18.28	18.3	18.26	18.295	42360
4/12/2016	1:40 PM	18.29	18.295	18.28	18.28	5268
4/12/2016	1:41 PM	18.28	18.29	18.28	18.29	12994
4/12/2016	1:42 PM	18.25	18.28	18.245	18.28	16376
4/12/2016	1:43 PM	18.23	18.265	18.23	18.245	41230
4/12/2016	1:44 PM	18.2	18.24	18.185	18.235	45443
4/12/2016	1:45 PM	18.195	18.2	18.19	18.2	16219
4/12/2016	1:46 PM	18.16	18.195	18.15	18.195	54770
4/12/2016	1:47 PM	18.19	18.19	18.16	18.16	24116
4/12/2016	1:48 PM	18.205	18.215	18.19	18.19	35522
4/12/2016	1:49 PM	18.235	18.24	18.205	18.205	21360
4/12/2016	1:50 PM	18.2	18.24	18.2	18.235	14945
4/12/2016	1:51 PM	18.225	18.225	18.205	18.205	21998
4/12/2016	1:52 PM	18.23	18.235	18.22	18.225	20614
4/12/2016	1:53 PM	18.24	18.25	18.225	18.23	13665
4/12/2016	1:54 PM	18.23	18.28	18.23	18.24	27670
4/12/2016	1:55 PM	18.21	18.23	18.2	18.23	15536
4/12/2016	1:56 PM	18.19	18.21	18.19	18.21	13802
4/12/2016	1:57 PM	18.18	18.205	18.175	18.2	42592
4/12/2016	1:58 PM	18.15	18.19	18.15	18.19	26706
4/12/2016	1:59 PM	18.145	18.155	18.14	18.15	22186
4/12/2016	2:00 PM	18.13	18.145	18.125	18.145	31242
4/12/2016	2:01 PM	18.14	18.14	18.12	18.125	30891
4/12/2016	2:02 PM	18.145	18.15	18.14	18.14	5400
4/12/2016	2:03 PM	18.13	18.15	18.13	18.145	12669
4/12/2016	2:04 PM	18.14	18.16	18.13	18.13	29607
4/12/2016	2:05 PM	18.095	18.14	18.095	18.14	76232
4/12/2016	2:06 PM	18.135	18.14	18.08	18.095	132351
4/12/2016	2:07 PM	18.15	18.165	18.135	18.14	44507
4/12/2016	2:08 PM	18.13	18.15	18.13	18.15	16557
4/12/2016	2:09 PM	18.14	18.16	18.13	18.13	27401
4/12/2016	2:10 PM	18.12	18.13	18.1	18.13	43309
4/12/2016	2:11 PM	18.09	18.11	18.08	18.11	49714
4/12/2016	2:12 PM	18.1	18.1	18.08	18.09	22260
4/12/2016	2:13 PM	18.08	18.1	18.08	18.1	28212
4/12/2016	2:14 PM	18.045	18.08	18.035	18.08	175535
4/12/2016	2:15 PM	18.05	18.06	18.035	18.04	23771
4/12/2016	2:16 PM	18.03	18.05	18.02	18.05	76547
4/12/2016	2:17 PM	18.03	18.03	18.015	18.025	36083
4/12/2016	2:18 PM	18.02	18.03	18.01	18.03	26662
4/12/2016	2:19 PM	18.035	18.045	18.025	18.025	30610
4/12/2016	2:20 PM	18.06	18.065	18.03	18.035	24718
4/12/2016	2:21 PM	18.07	18.08	18.045	18.055	38667
4/12/2016	2:22 PM	18.09	18.09	18.08	18.08	24199
4/12/2016	2:23 PM	18.08	18.09	18.07	18.09	29820
4/12/2016	2:24 PM	18.08	18.08	18.07	18.08	12694
4/12/2016	2:25 PM	18.08	18.08	18.065	18.08	29361
4/12/2016	2:26 PM	18.07	18.08	18.065	18.08	27602
4/12/2016	2:27 PM	18.07	18.085	18.065	18.065	20337
4/12/2016	2:28 PM	18.06	18.085	18.06	18.07	25149
4/12/2016	2:29 PM	18.09	18.095	18.065	18.065	15972
4/12/2016	2:30 PM	18.08	18.095	18.06	18.09	28002
4/12/2016	2:31 PM	18.095	18.095	18.08	18.09	22085
4/12/2016	2:32 PM	18.08	18.09	18.075	18.09	49383
4/12/2016	2:33 PM	18.07	18.075	18.07	18.075	30135
4/12/2016	2:34 PM	18.075	18.08	18.06	18.07	22760
4/12/2016	2:35 PM	18.07	18.08	18.07	18.07	22180
4/12/2016	2:36 PM	18.08	18.08	18.065	18.07	18420
4/12/2016	2:37 PM	18.07	18.085	18.07	18.08	35209
4/12/2016	2:38 PM	18.03	18.07	18.03	18.07	131368
4/12/2016	2:39 PM	18.005	18.035	18	18.02	65677
4/12/2016	2:40 PM	18.005	18.015	17.99	18	55083
4/12/2016	2:41 PM	17.995	18.005	17.985	18.005	33637
4/12/2016	2:42 PM	17.97	18	17.97	17.99	35004
4/12/2016	2:43 PM	18	18.015	17.97	17.97	56821
4/12/2016	2:44 PM	18.025	18.025	18.005	18.005	8607
4/12/2016	2:45 PM	18.02	18.025	18.01	18.025	15600
4/12/2016	2:46 PM	18.02	18.025	18.005	18.02	24370
4/12/2016	2:47 PM	18.02	18.035	18.02	18.025	14666
4/12/2016	2:48 PM	18.02	18.025	18.005	18.025	24703
4/12/2016	2:49 PM	18.01	18.025	18.01	18.02	17493
4/12/2016	2:50 PM	18.05	18.05	18.005	18.01	42980
4/12/2016	2:51 PM	18.01	18.055	18.01	18.045	29826
4/12/2016	2:52 PM	18.025	18.035	18.015	18.015	24212
4/12/2016	2:53 PM	18.025	18.035	18.02	18.03	49467
4/12/2016	2:54 PM	18.015	18.025	18.015	18.025	9275
4/12/2016	2:55 PM	18.005	18.015	18	18.015	23839
4/12/2016	2:56 PM	18.025	18.035	18.01	18.01	18933
4/12/2016	2:57 PM	18.02	18.03	18.02	18.025	19584
4/12/2016	2:58 PM	18.05	18.055	18.02	18.02	52603
4/12/2016	2:59 PM	18.045	18.06	18.045	18.05	14962
4/12/2016	3:00 PM	18.03	18.045	18.025	18.045	22763
4/12/2016	3:01 PM	18.02	18.03	18.02	18.03	12000
4/12/2016	3:02 PM	17.97	18.02	17.965	18.02	128461
4/12/2016	3:03 PM	17.99	18	17.97	17.975	46653
4/12/2016	3:04 PM	18.02	18.02	17.985	17.99	18028
4/12/2016	3:05 PM	17.99	18.03	17.99	18.025	11502
4/12/2016	3:06 PM	17.98	18	17.97	17.995	98834
4/12/2016	3:07 PM	17.98	17.98	17.97	17.98	28472
4/12/2016	3:08 PM	17.985	17.99	17.97	17.97	38332
4/12/2016	3:09 PM	17.995	17.995	17.985	17.99	16138
4/12/2016	3:10 PM	17.97	18	17.97	18	26342
4/12/2016	3:11 PM	17.975	17.985	17.97	17.975	11872
4/12/2016	3:12 PM	17.99	17.99	17.97	17.975	23432
4/12/2016	3:13 PM	17.975	17.985	17.97	17.985	29568
4/12/2016	3:14 PM	17.975	17.975	17.975	17.975	800
4/12/2016	3:15 PM	17.97	17.98	17.97	17.975	27789
4/12/2016	3:16 PM	17.95	17.97	17.95	17.97	68837
4/12/2016	3:17 PM	17.95	17.95	17.945	17.95	24695
4/12/2016	3:18 PM	17.96	17.97	17.95	17.95	10699
4/12/2016	3:19 PM	17.955	17.97	17.955	17.96	25913
4/12/2016	3:20 PM	17.955	17.96	17.945	17.955	12795
4/12/2016	3:21 PM	17.96	17.96	17.955	17.955	1900
4/12/2016	3:22 PM	17.98	17.98	17.96	17.965	13607
4/12/2016	3:23 PM	17.965	17.98	17.96	17.975	12384
4/12/2016	3:24 PM	18.02	18.04	17.965	17.965	143373
4/12/2016	3:25 PM	18.03	18.05	18.02	18.02	74862
4/12/2016	3:26 PM	18.035	18.045	18.02	18.04	46669
4/12/2016	3:27 PM	18.09	18.09	18.03	18.035	42472
4/12/2016	3:28 PM	18.1	18.12	18.065	18.08	59391
4/12/2016	3:29 PM	18.1	18.105	18.095	18.1	22878
4/12/2016	3:30 PM	18.055	18.1	18.055	18.1	24388
4/12/2016	3:31 PM	18.05	18.075	18.05	18.06	31180
4/12/2016	3:32 PM	18.05	18.085	18.05	18.055	50297
4/12/2016	3:33 PM	18	18.05	18	18.05	30260
4/12/2016	3:34 PM	18.01	18.02	17.99	18	43312
4/12/2016	3:35 PM	17.995	18.005	17.99	18	30504
4/12/2016	3:36 PM	18.02	18.025	18	18	28650
4/12/2016	3:37 PM	18.06	18.07	18.025	18.025	40848
4/12/2016	3:38 PM	18.07	18.08	18.06	18.06	33907
4/12/2016	3:39 PM	18.1	18.12	18.055	18.065	79532
4/12/2016	3:40 PM	18.12	18.13	18.08	18.095	64347
4/12/2016	3:41 PM	18.07	18.12	18.07	18.12	50776
4/12/2016	3:42 PM	18.105	18.11	18.065	18.065	39758
4/12/2016	3:43 PM	18.065	18.11	18.05	18.1	20754
4/12/2016	3:44 PM	18.06	18.07	18.02	18.065	70223
4/12/2016	3:45 PM	18.1	18.12	18.06	18.06	32655
4/12/2016	3:46 PM	18.1	18.115	18.1	18.11	42827
4/12/2016	3:47 PM	18.11	18.11	18.06	18.1	80762
4/12/2016	3:48 PM	18.12	18.12	18.105	18.12	18395
4/12/2016	3:49 PM	18.17	18.17	18.11	18.13	57249
4/12/2016	3:50 PM	18.16	18.165	18.145	18.16	37153
4/12/2016	3:51 PM	18.17	18.19	18.16	18.16	69439
4/12/2016	3:52 PM	18.13	18.17	18.12	18.17	47267
4/12/2016	3:53 PM	18.12	18.13	18.115	18.13	16849
4/12/2016	3:54 PM	18.11	18.135	18.11	18.12	48214
4/12/2016	3:55 PM	18.14	18.14	18.1	18.11	53770
4/12/2016	3:56 PM	18.11	18.18	18.095	18.14	86840
4/12/2016	3:57 PM	18.11	18.13	18.105	18.12	34009
4/12/2016	3:58 PM	18.1	18.12	18.095	18.11	39807
4/12/2016	3:59 PM	18.1	18.105	18.09	18.095	52625
4/12/2016	4:00 PM	18.13	18.13	18.09	18.095	359043
4/13/2016	9:31 AM	17.665	17.72	17.66	17.68	134920
4/13/2016	9:32 AM	17.68	17.68	17.66	17.66	80405
4/13/2016	9:33 AM	17.66	17.695	17.64	17.685	96881
4/13/2016	9:34 AM	17.67	17.67	17.64	17.66	64364
4/13/2016	9:35 AM	17.7	17.72	17.675	17.675	122434
4/13/2016	9:36 AM	17.64	17.7	17.63	17.7	101361
4/13/2016	9:37 AM	17.62	17.64	17.61	17.64	114992
4/13/2016	9:38 AM	17.66	17.66	17.625	17.625	53172
4/13/2016	9:39 AM	17.685	17.69	17.65	17.665	37198
4/13/2016	9:40 AM	17.69	17.69	17.675	17.69	47818
4/13/2016	9:41 AM	17.71	17.715	17.68	17.69	30291
4/13/2016	9:42 AM	17.72	17.735	17.705	17.71	101655
4/13/2016	9:43 AM	17.73	17.735	17.71	17.725	102077
4/13/2016	9:44 AM	17.73	17.77	17.725	17.74	118597
4/13/2016	9:45 AM	17.67	17.73	17.67	17.73	62318
4/13/2016	9:46 AM	17.64	17.68	17.63	17.675	75629
4/13/2016	9:47 AM	17.62	17.63	17.61	17.63	30551
4/13/2016	9:48 AM	17.63	17.63	17.62	17.62	93660
4/13/2016	9:49 AM	17.61	17.64	17.61	17.635	42211
4/13/2016	9:50 AM	17.62	17.625	17.6	17.61	42616
4/13/2016	9:51 AM	17.6	17.61	17.58	17.61	70570
4/13/2016	9:52 AM	17.58	17.62	17.58	17.6	38296
4/13/2016	9:53 AM	17.63	17.63	17.565	17.58	102980
4/13/2016	9:54 AM	17.65	17.66	17.63	17.63	33041
4/13/2016	9:55 AM	17.64	17.655	17.63	17.65	50413
4/13/2016	9:56 AM	17.635	17.65	17.635	17.64	16602
4/13/2016	9:57 AM	17.62	17.65	17.62	17.64	25400
4/13/2016	9:58 AM	17.63	17.63	17.615	17.62	41143
4/13/2016	9:59 AM	17.62	17.635	17.615	17.625	25095
4/13/2016	10:00 AM	17.6	17.62	17.59	17.62	50089
4/13/2016	10:01 AM	17.61	17.625	17.6	17.6	20687
4/13/2016	10:02 AM	17.625	17.63	17.605	17.605	28567
4/13/2016	10:03 AM	17.6	17.63	17.58	17.629	70509
4/13/2016	10:04 AM	17.6	17.61	17.595	17.6	10300
4/13/2016	10:05 AM	17.58	17.62	17.575	17.61	41732
4/13/2016	10:06 AM	17.57	17.585	17.555	17.57	57525
4/13/2016	10:07 AM	17.56	17.57	17.555	17.57	20252
4/13/2016	10:08 AM	17.55	17.56	17.52	17.56	69292
4/13/2016	10:09 AM	17.515	17.54	17.515	17.54	46286
4/13/2016	10:10 AM	17.53	17.54	17.505	17.515	92607
4/13/2016	10:11 AM	17.51	17.53	17.505	17.53	68704
4/13/2016	10:12 AM	17.48	17.515	17.48	17.51	251711
4/13/2016	10:13 AM	17.445	17.495	17.445	17.48	141666
4/13/2016	10:14 AM	17.45	17.47	17.44	17.45	83118
4/13/2016	10:15 AM	17.455	17.46	17.45	17.45	35148
4/13/2016	10:16 AM	17.46	17.47	17.445	17.45	43662
4/13/2016	10:17 AM	17.45	17.465	17.44	17.465	52689
4/13/2016	10:18 AM	17.45	17.455	17.445	17.455	17908
4/13/2016	10:19 AM	17.425	17.45	17.425	17.45	33256
4/13/2016	10:20 AM	17.43	17.45	17.42	17.43	42802
4/13/2016	10:21 AM	17.44	17.44	17.43	17.43	24606
4/13/2016	10:22 AM	17.41	17.435	17.41	17.43	64403
4/13/2016	10:23 AM	17.415	17.425	17.4	17.41	67200
4/13/2016	10:24 AM	17.42	17.44	17.41	17.42	77107
4/13/2016	10:25 AM	17.425	17.45	17.42	17.425	49949
4/13/2016	10:26 AM	17.415	17.425	17.41	17.42	29801
4/13/2016	10:27 AM	17.455	17.455	17.415	17.42	32207
4/13/2016	10:28 AM	17.44	17.47	17.44	17.45	75077
4/13/2016	10:29 AM	17.44	17.44	17.425	17.44	39374
4/13/2016	10:30 AM	17.44	17.465	17.435	17.435	76739
4/13/2016	10:31 AM	17.41	17.48	17.41	17.435	104095
4/13/2016	10:32 AM	17.49	17.49	17.405	17.41	59986
4/13/2016	10:33 AM	17.46	17.49	17.44	17.49	88867
4/13/2016	10:34 AM	17.52	17.525	17.46	17.465	67139
4/13/2016	10:35 AM	17.55	17.55	17.505	17.52	84558
4/13/2016	10:36 AM	17.595	17.6	17.545	17.55	66983
4/13/2016	10:37 AM	17.59	17.61	17.59	17.59	26167
4/13/2016	10:38 AM	17.62	17.62	17.59	17.59	19730
4/13/2016	10:39 AM	17.56	17.615	17.55	17.615	38547
4/13/2016	10:40 AM	17.54	17.56	17.54	17.56	52289
4/13/2016	10:41 AM	17.555	17.58	17.545	17.545	51667
4/13/2016	10:42 AM	17.52	17.55	17.51	17.55	43788
4/13/2016	10:43 AM	17.47	17.52	17.465	17.52	50469
4/13/2016	10:44 AM	17.48	17.495	17.475	17.475	26975
4/13/2016	10:45 AM	17.47	17.485	17.47	17.485	14856
4/13/2016	10:46 AM	17.45	17.47	17.435	17.465	31215
4/13/2016	10:47 AM	17.43	17.44	17.42	17.44	41309
4/13/2016	10:48 AM	17.42	17.439	17.395	17.435	104123
4/13/2016	10:49 AM	17.47	17.47	17.415	17.415	28859
4/13/2016	10:50 AM	17.44	17.465	17.43	17.465	27388
4/13/2016	10:51 AM	17.435	17.44	17.42	17.435	23176
4/13/2016	10:52 AM	17.45	17.48	17.435	17.44	55997
4/13/2016	10:53 AM	17.44	17.445	17.42	17.44	25840
4/13/2016	10:54 AM	17.39	17.44	17.38	17.44	74574
4/13/2016	10:55 AM	17.38	17.39	17.37	17.39	20905
4/13/2016	10:56 AM	17.4	17.4	17.37	17.37	70508
4/13/2016	10:57 AM	17.425	17.425	17.39	17.41	15157
4/13/2016	10:58 AM	17.43	17.44	17.42	17.43	31157
4/13/2016	10:59 AM	17.48	17.49	17.44	17.44	48853
4/13/2016	11:00 AM	17.51	17.51	17.475	17.48	70790
4/13/2016	11:01 AM	17.46	17.515	17.455	17.51	43566
4/13/2016	11:02 AM	17.45	17.46	17.43	17.46	30150
4/13/2016	11:03 AM	17.465	17.485	17.459	17.459	11334
4/13/2016	11:04 AM	17.45	17.46	17.45	17.46	28109
4/13/2016	11:05 AM	17.46	17.475	17.445	17.45	24214
4/13/2016	11:06 AM	17.47	17.47	17.44	17.46	21866
4/13/2016	11:07 AM	17.445	17.47	17.435	17.47	27483
4/13/2016	11:08 AM	17.44	17.45	17.435	17.445	9101
4/13/2016	11:09 AM	17.415	17.435	17.415	17.43	13673
4/13/2016	11:10 AM	17.39	17.415	17.37	17.415	53016
4/13/2016	11:11 AM	17.41	17.435	17.375	17.39	130173
4/13/2016	11:12 AM	17.42	17.435	17.405	17.41	59494
4/13/2016	11:13 AM	17.43	17.445	17.425	17.43	45030
4/13/2016	11:14 AM	17.425	17.435	17.41	17.43	16425
4/13/2016	11:15 AM	17.415	17.43	17.4	17.42	24932
4/13/2016	11:16 AM	17.435	17.435	17.395	17.41	38159
4/13/2016	11:17 AM	17.45	17.455	17.43	17.435	32556
4/13/2016	11:18 AM	17.435	17.445	17.435	17.445	7128
4/13/2016	11:19 AM	17.39	17.43	17.39	17.43	35409
4/13/2016	11:20 AM	17.38	17.39	17.38	17.39	8649
4/13/2016	11:21 AM	17.385	17.385	17.37	17.385	27299
4/13/2016	11:22 AM	17.405	17.41	17.38	17.385	74762
4/13/2016	11:23 AM	17.385	17.405	17.38	17.405	7739
4/13/2016	11:24 AM	17.38	17.385	17.38	17.385	16977
4/13/2016	11:25 AM	17.395	17.405	17.37	17.375	24461
4/13/2016	11:26 AM	17.39	17.405	17.385	17.4	21600
4/13/2016	11:27 AM	17.39	17.39	17.375	17.39	15834
4/13/2016	11:28 AM	17.37	17.385	17.37	17.385	8015
4/13/2016	11:29 AM	17.335	17.385	17.335	17.37	134905
4/13/2016	11:30 AM	17.34	17.355	17.325	17.335	84685
4/13/2016	11:31 AM	17.29	17.335	17.285	17.335	216095
4/13/2016	11:32 AM	17.27	17.299	17.27	17.29	67859
4/13/2016	11:33 AM	17.29	17.31	17.27	17.27	44711
4/13/2016	11:34 AM	17.305	17.31	17.29	17.29	38710
4/13/2016	11:35 AM	17.28	17.315	17.28	17.31	38199
4/13/2016	11:36 AM	17.3	17.31	17.29	17.29	13511
4/13/2016	11:37 AM	17.305	17.315	17.285	17.29	26890
4/13/2016	11:38 AM	17.28	17.31	17.265	17.31	49155
4/13/2016	11:39 AM	17.265	17.28	17.26	17.275	45670
4/13/2016	11:40 AM	17.265	17.27	17.245	17.27	65697
4/13/2016	11:41 AM	17.275	17.275	17.255	17.265	52609
4/13/2016	11:42 AM	17.29	17.3	17.27	17.28	76342
4/13/2016	11:43 AM	17.31	17.31	17.29	17.29	36127
4/13/2016	11:44 AM	17.305	17.31	17.28	17.305	52550
4/13/2016	11:45 AM	17.31	17.315	17.295	17.31	27978
4/13/2016	11:46 AM	17.34	17.34	17.29	17.31	36343
4/13/2016	11:47 AM	17.36	17.36	17.32	17.33	37278
4/13/2016	11:48 AM	17.345	17.36	17.33	17.36	39052
4/13/2016	11:49 AM	17.35	17.35	17.33	17.345	50484
4/13/2016	11:50 AM	17.37	17.385	17.35	17.35	72314
4/13/2016	11:51 AM	17.37	17.375	17.365	17.365	19192
4/13/2016	11:52 AM	17.385	17.385	17.375	17.375	20772
4/13/2016	11:53 AM	17.38	17.399	17.38	17.39	27134
4/13/2016	11:54 AM	17.39	17.395	17.385	17.385	27508
4/13/2016	11:55 AM	17.39	17.395	17.38	17.39	12784
4/13/2016	11:56 AM	17.37	17.38	17.365	17.38	24294
4/13/2016	11:57 AM	17.35	17.37	17.34	17.37	25905
4/13/2016	11:58 AM	17.34	17.35	17.32	17.35	32107
4/13/2016	11:59 AM	17.33	17.345	17.325	17.345	8489
4/13/2016	12:00 PM	17.33	17.33	17.315	17.33	15615
4/13/2016	12:01 PM	17.37	17.37	17.32	17.32	19676
4/13/2016	12:02 PM	17.39	17.39	17.37	17.37	18738
4/13/2016	12:03 PM	17.395	17.405	17.385	17.39	17573
4/13/2016	12:04 PM	17.45	17.45	17.395	17.4	41550
4/13/2016	12:05 PM	17.43	17.45	17.42	17.445	18978
4/13/2016	12:06 PM	17.44	17.44	17.42	17.435	13246
4/13/2016	12:07 PM	17.46	17.47	17.43	17.44	17235
4/13/2016	12:08 PM	17.42	17.46	17.41	17.46	15971
4/13/2016	12:09 PM	17.41	17.425	17.41	17.425	17541
4/13/2016	12:10 PM	17.42	17.425	17.41	17.41	23846
4/13/2016	12:11 PM	17.38	17.43	17.38	17.42	26750
4/13/2016	12:12 PM	17.39	17.39	17.365	17.385	19600
4/13/2016	12:13 PM	17.39	17.395	17.38	17.39	16482
4/13/2016	12:14 PM	17.39	17.39	17.375	17.39	9308
4/13/2016	12:15 PM	17.43	17.43	17.39	17.39	5641
4/13/2016	12:16 PM	17.44	17.465	17.42	17.435	44653
4/13/2016	12:17 PM	17.45	17.455	17.43	17.44	22034
4/13/2016	12:18 PM	17.49	17.49	17.45	17.455	25765
4/13/2016	12:19 PM	17.5	17.515	17.48	17.5	32687
4/13/2016	12:20 PM	17.48	17.505	17.47	17.505	45177
4/13/2016	12:21 PM	17.49	17.5	17.48	17.48	33399
4/13/2016	12:22 PM	17.5	17.515	17.49	17.495	34201
4/13/2016	12:23 PM	17.489	17.51	17.48	17.5	21841
4/13/2016	12:24 PM	17.49	17.51	17.49	17.49	13902
4/13/2016	12:25 PM	17.52	17.53	17.49	17.49	18854
4/13/2016	12:26 PM	17.46	17.52	17.44	17.52	48583
4/13/2016	12:27 PM	17.47	17.51	17.47	17.47	20872
4/13/2016	12:28 PM	17.47	17.48	17.47	17.48	27325
4/13/2016	12:29 PM	17.44	17.47	17.43	17.47	14647
4/13/2016	12:30 PM	17.43	17.455	17.43	17.435	24135
4/13/2016	12:31 PM	17.43	17.445	17.43	17.44	24676
4/13/2016	12:32 PM	17.43	17.44	17.43	17.435	5902
4/13/2016	12:33 PM	17.48	17.48	17.44	17.44	21434
4/13/2016	12:34 PM	17.5	17.5	17.48	17.48	13999
4/13/2016	12:35 PM	17.48	17.5	17.47	17.5	25266
4/13/2016	12:36 PM	17.47	17.48	17.47	17.48	8385
4/13/2016	12:37 PM	17.43	17.47	17.43	17.47	9956
4/13/2016	12:38 PM	17.435	17.445	17.43	17.44	9065
4/13/2016	12:39 PM	17.43	17.45	17.43	17.44	22872
4/13/2016	12:40 PM	17.44	17.44	17.43	17.43	22166
4/13/2016	12:41 PM	17.435	17.44	17.43	17.44	10283
4/13/2016	12:42 PM	17.4	17.44	17.39	17.44	55396
4/13/2016	12:43 PM	17.42	17.43	17.4	17.4	30516
4/13/2016	12:44 PM	17.395	17.42	17.39	17.42	26093
4/13/2016	12:45 PM	17.41	17.415	17.395	17.395	23972
4/13/2016	12:46 PM	17.38	17.41	17.365	17.41	56418
4/13/2016	12:47 PM	17.38	17.385	17.375	17.38	7000
4/13/2016	12:48 PM	17.385	17.385	17.375	17.38	10357
4/13/2016	12:49 PM	17.38	17.385	17.37	17.385	18066
4/13/2016	12:50 PM	17.38	17.39	17.38	17.38	5088
4/13/2016	12:51 PM	17.365	17.38	17.36	17.38	3581
4/13/2016	12:52 PM	17.37	17.375	17.365	17.365	5000
4/13/2016	12:53 PM	17.39	17.4	17.36	17.36	14158
4/13/2016	12:54 PM	17.42	17.42	17.385	17.385	10256
4/13/2016	12:55 PM	17.41	17.425	17.4	17.425	8038
4/13/2016	12:56 PM	17.41	17.41	17.405	17.41	3802
4/13/2016	12:57 PM	17.41	17.41	17.39	17.41	12025
4/13/2016	12:58 PM	17.4	17.435	17.4	17.42	43429
4/13/2016	12:59 PM	17.39	17.4	17.39	17.39	13850
4/13/2016	1:00 PM	17.39	17.39	17.36	17.38	55921
4/13/2016	1:01 PM	17.39	17.395	17.38	17.395	7600
4/13/2016	1:02 PM	17.41	17.415	17.385	17.39	38078
4/13/2016	1:03 PM	17.395	17.405	17.385	17.4	32211
4/13/2016	1:04 PM	17.43	17.43	17.395	17.4	38283
4/13/2016	1:05 PM	17.439	17.445	17.43	17.43	19520
4/13/2016	1:06 PM	17.435	17.44	17.435	17.435	700
4/13/2016	1:07 PM	17.475	17.49	17.44	17.44	38714
4/13/2016	1:08 PM	17.48	17.49	17.48	17.48	11599
4/13/2016	1:09 PM	17.45	17.49	17.45	17.49	34317
4/13/2016	1:10 PM	17.46	17.46	17.44	17.44	21299
4/13/2016	1:11 PM	17.43	17.475	17.43	17.46	15428
4/13/2016	1:12 PM	17.435	17.435	17.435	17.435	100
4/13/2016	1:13 PM	17.505	17.505	17.44	17.44	52332
4/13/2016	1:14 PM	17.5	17.51	17.5	17.5	8500
4/13/2016	1:15 PM	17.495	17.495	17.49	17.49	6379
4/13/2016	1:16 PM	17.44	17.49	17.44	17.49	61547
4/13/2016	1:17 PM	17.47	17.47	17.44	17.44	15516
4/13/2016	1:18 PM	17.46	17.485	17.45	17.48	32315
4/13/2016	1:19 PM	17.49	17.495	17.46	17.46	13829
4/13/2016	1:20 PM	17.49	17.51	17.48	17.495	62783
4/13/2016	1:21 PM	17.45	17.49	17.45	17.49	48147
4/13/2016	1:22 PM	17.44	17.455	17.44	17.45	3399
4/13/2016	1:23 PM	17.44	17.45	17.43	17.45	8770
4/13/2016	1:24 PM	17.44	17.45	17.44	17.44	26517
4/13/2016	1:25 PM	17.425	17.44	17.41	17.44	23415
4/13/2016	1:26 PM	17.4	17.42	17.385	17.42	19354
4/13/2016	1:27 PM	17.4	17.415	17.4	17.4	16613
4/13/2016	1:28 PM	17.37	17.39	17.37	17.39	15000
4/13/2016	1:29 PM	17.395	17.4	17.38	17.38	5099
4/13/2016	1:30 PM	17.39	17.4	17.385	17.4	24905
4/13/2016	1:31 PM	17.36	17.38	17.36	17.38	11900
4/13/2016	1:32 PM	17.375	17.38	17.36	17.36	10896
4/13/2016	1:33 PM	17.38	17.385	17.365	17.38	19388
4/13/2016	1:34 PM	17.405	17.405	17.39	17.39	26983
4/13/2016	1:35 PM	17.41	17.42	17.405	17.405	11113
4/13/2016	1:36 PM	17.42	17.425	17.405	17.405	12752
4/13/2016	1:37 PM	17.42	17.42	17.405	17.41	3200
4/13/2016	1:38 PM	17.4	17.42	17.365	17.42	82452
4/13/2016	1:39 PM	17.36	17.39	17.36	17.39	28334
4/13/2016	1:40 PM	17.345	17.365	17.345	17.365	32662
4/13/2016	1:41 PM	17.325	17.345	17.325	17.345	10094
4/13/2016	1:42 PM	17.35	17.36	17.325	17.325	8598
4/13/2016	1:43 PM	17.335	17.345	17.335	17.34	9990
4/13/2016	1:44 PM	17.33	17.33	17.325	17.33	6000
4/13/2016	1:45 PM	17.325	17.33	17.325	17.33	2300
4/13/2016	1:46 PM	17.32	17.32	17.31	17.32	17750
4/13/2016	1:47 PM	17.315	17.325	17.31	17.315	15625
4/13/2016	1:48 PM	17.32	17.32	17.315	17.32	13600
4/13/2016	1:49 PM	17.33	17.35	17.325	17.325	32619
4/13/2016	1:50 PM	17.33	17.335	17.325	17.325	3100
4/13/2016	1:51 PM	17.33	17.33	17.32	17.33	19886
4/13/2016	1:52 PM	17.32	17.32	17.31	17.32	9191
4/13/2016	1:53 PM	17.365	17.365	17.33	17.33	6900
4/13/2016	1:54 PM	17.38	17.395	17.37	17.37	18183
4/13/2016	1:55 PM	17.35	17.375	17.35	17.375	13685
4/13/2016	1:56 PM	17.325	17.34	17.325	17.34	3500
4/13/2016	1:57 PM	17.33	17.33	17.33	17.33	3300
4/13/2016	1:58 PM	17.33	17.33	17.325	17.33	4300
4/13/2016	1:59 PM	17.3	17.335	17.285	17.33	46712
4/13/2016	2:00 PM	17.32	17.325	17.3	17.3	15783
4/13/2016	2:01 PM	17.34	17.34	17.31	17.315	29700
4/13/2016	2:02 PM	17.33	17.34	17.33	17.34	6190
4/13/2016	2:03 PM	17.38	17.38	17.335	17.335	40147
4/13/2016	2:04 PM	17.37	17.38	17.365	17.38	7828
4/13/2016	2:05 PM	17.38	17.4	17.37	17.37	33490
4/13/2016	2:06 PM	17.37	17.39	17.37	17.38	9406
4/13/2016	2:07 PM	17.36	17.365	17.36	17.36	15545
4/13/2016	2:08 PM	17.32	17.35	17.315	17.35	41139
4/13/2016	2:09 PM	17.32	17.32	17.32	17.32	1218
4/13/2016	2:10 PM	17.28	17.31	17.28	17.31	42310
4/13/2016	2:11 PM	17.305	17.305	17.28	17.28	21843
4/13/2016	2:12 PM	17.29	17.3	17.29	17.3	16680
4/13/2016	2:13 PM	17.3	17.33	17.26	17.28	106999
4/13/2016	2:14 PM	17.34	17.345	17.3	17.3	25000
4/13/2016	2:15 PM	17.37	17.38	17.34	17.34	7203
4/13/2016	2:16 PM	17.395	17.395	17.365	17.38	21203
4/13/2016	2:17 PM	17.37	17.39	17.37	17.39	8467
4/13/2016	2:18 PM	17.34	17.37	17.335	17.37	39464
4/13/2016	2:19 PM	17.35	17.35	17.34	17.34	26715
4/13/2016	2:20 PM	17.37	17.37	17.36	17.36	25200
4/13/2016	2:21 PM	17.36	17.36	17.32	17.36	56270
4/13/2016	2:22 PM	17.37	17.37	17.35	17.355	12613
4/13/2016	2:23 PM	17.36	17.37	17.36	17.37	26486
4/13/2016	2:24 PM	17.375	17.38	17.37	17.37	7363
4/13/2016	2:25 PM	17.37	17.39	17.37	17.38	21416
4/13/2016	2:26 PM	17.38	17.39	17.38	17.38	13279
4/13/2016	2:27 PM	17.39	17.39	17.38	17.38	11800
4/13/2016	2:28 PM	17.39	17.41	17.39	17.39	50252
4/13/2016	2:29 PM	17.4	17.4	17.39	17.39	17557
4/13/2016	2:30 PM	17.405	17.405	17.4	17.4	2900
4/13/2016	2:31 PM	17.38	17.4	17.38	17.4	115239
4/13/2016	2:32 PM	17.395	17.395	17.38	17.38	18633
4/13/2016	2:33 PM	17.37	17.39	17.37	17.39	20173
4/13/2016	2:34 PM	17.35	17.36	17.34	17.36	65120
4/13/2016	2:35 PM	17.36	17.37	17.35	17.35	23902
4/13/2016	2:36 PM	17.35	17.35	17.34	17.35	11307
4/13/2016	2:37 PM	17.34	17.349	17.339	17.34	28750
4/13/2016	2:38 PM	17.34	17.34	17.34	17.34	6499
4/13/2016	2:39 PM	17.34	17.34	17.335	17.335	4000
4/13/2016	2:40 PM	17.33	17.335	17.325	17.33	11589
4/13/2016	2:41 PM	17.34	17.35	17.34	17.34	16273
4/13/2016	2:42 PM	17.35	17.355	17.345	17.35	8889
4/13/2016	2:43 PM	17.34	17.35	17.34	17.346	21747
4/13/2016	2:44 PM	17.33	17.33	17.33	17.33	6286
4/13/2016	2:45 PM	17.329	17.335	17.325	17.33	13100
4/13/2016	2:46 PM	17.299	17.325	17.299	17.325	50582
4/13/2016	2:47 PM	17.28	17.29	17.28	17.29	9270
4/13/2016	2:48 PM	17.29	17.29	17.285	17.29	1700
4/13/2016	2:49 PM	17.33	17.33	17.3	17.3	19656
4/13/2016	2:50 PM	17.339	17.34	17.339	17.34	14400
4/13/2016	2:51 PM	17.335	17.34	17.335	17.34	5000
4/13/2016	2:52 PM	17.38	17.38	17.33	17.335	34308
4/13/2016	2:53 PM	17.35	17.37	17.35	17.37	10629
4/13/2016	2:54 PM	17.35	17.35	17.34	17.34	10799
4/13/2016	2:55 PM	17.34	17.34	17.34	17.34	8115
4/13/2016	2:56 PM	17.349	17.35	17.349	17.35	4600
4/13/2016	2:57 PM	17.34	17.35	17.34	17.35	4750
4/13/2016	2:58 PM	17.33	17.34	17.33	17.34	6408
4/13/2016	2:59 PM	17.34	17.34	17.33	17.34	4900
4/13/2016	3:00 PM	17.33	17.34	17.33	17.33	8822
4/13/2016	3:01 PM	17.29	17.355	17.29	17.34	40641
4/13/2016	3:02 PM	17.29	17.29	17.27	17.29	43732
4/13/2016	3:03 PM	17.27	17.285	17.27	17.285	30330
4/13/2016	3:04 PM	17.28	17.28	17.265	17.27	6799
4/13/2016	3:05 PM	17.28	17.295	17.28	17.29	16954
4/13/2016	3:06 PM	17.275	17.29	17.27	17.27	17265
4/13/2016	3:07 PM	17.28	17.28	17.27	17.275	12282
4/13/2016	3:08 PM	17.27	17.285	17.27	17.275	17724
4/13/2016	3:09 PM	17.25	17.27	17.24	17.27	67153
4/13/2016	3:10 PM	17.22	17.24	17.22	17.24	27363
4/13/2016	3:11 PM	17.22	17.225	17.215	17.22	1573
4/13/2016	3:12 PM	17.21	17.23	17.2	17.22	37409
4/13/2016	3:13 PM	17.23	17.23	17.185	17.2	72997
4/13/2016	3:14 PM	17.22	17.23	17.22	17.23	24158
4/13/2016	3:15 PM	17.235	17.235	17.22	17.22	10174
4/13/2016	3:16 PM	17.265	17.265	17.24	17.24	91879
4/13/2016	3:17 PM	17.26	17.26	17.26	17.26	5900
4/13/2016	3:18 PM	17.27	17.27	17.26	17.26	12886
4/13/2016	3:19 PM	17.28	17.285	17.27	17.275	16998
4/13/2016	3:20 PM	17.28	17.285	17.28	17.28	8506
4/13/2016	3:21 PM	17.28	17.28	17.27	17.28	11501
4/13/2016	3:22 PM	17.3	17.3	17.28	17.29	34070
4/13/2016	3:23 PM	17.3	17.31	17.285	17.309	26942
4/13/2016	3:24 PM	17.31	17.31	17.295	17.3	7553
4/13/2016	3:25 PM	17.28	17.31	17.28	17.31	26934
4/13/2016	3:26 PM	17.28	17.29	17.28	17.28	13605
4/13/2016	3:27 PM	17.265	17.275	17.265	17.27	25297
4/13/2016	3:28 PM	17.27	17.27	17.265	17.27	1400
4/13/2016	3:29 PM	17.28	17.28	17.26	17.265	5084
4/13/2016	3:30 PM	17.28	17.28	17.27	17.27	14677
4/13/2016	3:31 PM	17.28	17.285	17.275	17.28	9720
4/13/2016	3:32 PM	17.24	17.28	17.23	17.28	51222
4/13/2016	3:33 PM	17.23	17.24	17.23	17.23	45736
4/13/2016	3:34 PM	17.22	17.235	17.215	17.235	13469
4/13/2016	3:35 PM	17.22	17.225	17.215	17.22	12741
4/13/2016	3:36 PM	17.23	17.23	17.21	17.21	22640
4/13/2016	3:37 PM	17.22	17.23	17.215	17.22	18011
4/13/2016	3:38 PM	17.23	17.23	17.21	17.21	8792
4/13/2016	3:39 PM	17.235	17.24	17.225	17.23	19366
4/13/2016	3:40 PM	17.22	17.24	17.22	17.23	18487
4/13/2016	3:41 PM	17.24	17.24	17.22	17.22	14283
4/13/2016	3:42 PM	17.23	17.24	17.23	17.235	12914
4/13/2016	3:43 PM	17.225	17.24	17.22	17.23	5494
4/13/2016	3:44 PM	17.21	17.23	17.2	17.22	46600
4/13/2016	3:45 PM	17.225	17.23	17.21	17.21	33673
4/13/2016	3:46 PM	17.22	17.235	17.22	17.23	4399
4/13/2016	3:47 PM	17.22	17.225	17.22	17.22	25758
4/13/2016	3:48 PM	17.24	17.24	17.22	17.225	21224
4/13/2016	3:49 PM	17.245	17.25	17.24	17.24	6650
4/13/2016	3:50 PM	17.27	17.285	17.25	17.25	42761
4/13/2016	3:51 PM	17.29	17.29	17.27	17.27	15199
4/13/2016	3:52 PM	17.28	17.29	17.27	17.28	20131
4/13/2016	3:53 PM	17.29	17.29	17.28	17.28	10615
4/13/2016	3:54 PM	17.28	17.29	17.275	17.29	8139
4/13/2016	3:55 PM	17.29	17.29	17.28	17.28	30248
4/13/2016	3:56 PM	17.225	17.3	17.22	17.3	167135
4/13/2016	3:57 PM	17.21	17.22	17.205	17.22	33930
4/13/2016	3:58 PM	17.21	17.23	17.2	17.21	87015
4/13/2016	3:59 PM	17.21	17.21	17.2	17.21	132841
4/13/2016	4:00 PM	17.2	17.23	17.2	17.21	449841
4/14/2016	9:31 AM	17.19	17.19	17.17	17.17	41918
4/14/2016	9:32 AM	17.17	17.2	17.17	17.19	47883
4/14/2016	9:33 AM	17.21	17.21	17.17	17.17	76764
4/14/2016	9:34 AM	17.22	17.23	17.21	17.21	126719
4/14/2016	9:35 AM	17.21	17.23	17.21	17.23	47939
4/14/2016	9:36 AM	17.265	17.27	17.21	17.21	124621
4/14/2016	9:37 AM	17.24	17.29	17.24	17.265	66102
4/14/2016	9:38 AM	17.23	17.25	17.21	17.24	68653
4/14/2016	9:39 AM	17.25	17.27	17.24	17.24	75462
4/14/2016	9:40 AM	17.24	17.255	17.23	17.24	51529
4/14/2016	9:41 AM	17.24	17.255	17.24	17.25	25197
4/14/2016	9:42 AM	17.28	17.28	17.24	17.25	77940
4/14/2016	9:43 AM	17.3	17.31	17.28	17.29	84542
4/14/2016	9:44 AM	17.29	17.3	17.29	17.3	34544
4/14/2016	9:45 AM	17.29	17.29	17.26	17.285	69727
4/14/2016	9:46 AM	17.29	17.3	17.28	17.29	72209
4/14/2016	9:47 AM	17.31	17.31	17.29	17.3	74448
4/14/2016	9:48 AM	17.275	17.3	17.27	17.3	75331
4/14/2016	9:49 AM	17.26	17.27	17.24	17.27	75140
4/14/2016	9:50 AM	17.265	17.27	17.255	17.26	38752
4/14/2016	9:51 AM	17.305	17.305	17.27	17.27	60848
4/14/2016	9:52 AM	17.34	17.35	17.31	17.31	110383
4/14/2016	9:53 AM	17.35	17.35	17.335	17.335	42002
4/14/2016	9:54 AM	17.355	17.365	17.35	17.35	37542
4/14/2016	9:55 AM	17.355	17.37	17.34	17.35	85210
4/14/2016	9:56 AM	17.35	17.36	17.33	17.35	97390
4/14/2016	9:57 AM	17.36	17.37	17.35	17.35	29383
4/14/2016	9:58 AM	17.34	17.36	17.33	17.36	70296
4/14/2016	9:59 AM	17.35	17.36	17.35	17.35	52728
4/14/2016	10:00 AM	17.3	17.355	17.3	17.35	76035
4/14/2016	10:01 AM	17.31	17.31	17.29	17.3	58616
4/14/2016	10:02 AM	17.28	17.32	17.28	17.305	53192
4/14/2016	10:03 AM	17.29	17.29	17.28	17.29	25491
4/14/2016	10:04 AM	17.27	17.3	17.265	17.29	71225
4/14/2016	10:05 AM	17.28	17.3	17.27	17.275	56581
4/14/2016	10:06 AM	17.29	17.31	17.27	17.28	51922
4/14/2016	10:07 AM	17.22	17.28	17.22	17.28	84798
4/14/2016	10:08 AM	17.22	17.23	17.22	17.22	23027
4/14/2016	10:09 AM	17.2	17.22	17.2	17.215	21845
4/14/2016	10:10 AM	17.2	17.21	17.2	17.2	25210
4/14/2016	10:11 AM	17.21	17.21	17.195	17.2	15070
4/14/2016	10:12 AM	17.18	17.2	17.17	17.2	13797
4/14/2016	10:13 AM	17.14	17.18	17.13	17.18	109297
4/14/2016	10:14 AM	17.11	17.15	17.11	17.14	99852
4/14/2016	10:15 AM	17.12	17.13	17.1	17.105	147129
4/14/2016	10:16 AM	17.14	17.14	17.11	17.12	71166
4/14/2016	10:17 AM	17.14	17.14	17.13	17.135	8302
4/14/2016	10:18 AM	17.12	17.14	17.12	17.14	39594
4/14/2016	10:19 AM	17.1	17.125	17.1	17.125	36880
4/14/2016	10:20 AM	17.08	17.1	17.08	17.1	39990
4/14/2016	10:21 AM	17.04	17.08	17.035	17.08	83770
4/14/2016	10:22 AM	17	17.04	17	17.04	65227
4/14/2016	10:23 AM	17.03	17.04	17	17.001	86947
4/14/2016	10:24 AM	17.01	17.03	17.005	17.03	25776
4/14/2016	10:25 AM	17.03	17.03	17.01	17.01	41067
4/14/2016	10:26 AM	17.03	17.05	17.03	17.04	32920
4/14/2016	10:27 AM	17	17.04	16.99	17.03	120071
4/14/2016	10:28 AM	17.03	17.03	16.985	17	66812
4/14/2016	10:29 AM	16.99	17.035	16.99	17.03	31493
4/14/2016	10:30 AM	17.005	17.025	16.99	16.99	51724
4/14/2016	10:31 AM	16.98	17	16.97	17	44683
4/14/2016	10:32 AM	16.97	16.99	16.97	16.98	51286
4/14/2016	10:33 AM	16.99	16.99	16.965	16.97	48848
4/14/2016	10:34 AM	17	17	16.98	16.98	41740
4/14/2016	10:35 AM	17.005	17.005	16.99	17	16561
4/14/2016	10:36 AM	17.04	17.04	16.995	17	31020
4/14/2016	10:37 AM	17.03	17.05	17.025	17.05	39561
4/14/2016	10:38 AM	17.045	17.06	17.025	17.03	27316
4/14/2016	10:39 AM	17.05	17.05	17.045	17.045	46334
4/14/2016	10:40 AM	17.089	17.09	17.05	17.05	20535
4/14/2016	10:41 AM	17.06	17.09	17.06	17.09	17495
4/14/2016	10:42 AM	17.075	17.08	17.06	17.065	19564
4/14/2016	10:43 AM	17.055	17.08	17.055	17.08	6700
4/14/2016	10:44 AM	17.045	17.06	17.03	17.06	12974
4/14/2016	10:45 AM	17.04	17.045	17.04	17.045	21374
4/14/2016	10:46 AM	17.05	17.05	17.03	17.03	17413
4/14/2016	10:47 AM	17.115	17.115	17.06	17.06	20565
4/14/2016	10:48 AM	17.13	17.13	17.105	17.115	18440
4/14/2016	10:49 AM	17.1	17.14	17.095	17.13	15669
4/14/2016	10:50 AM	17.14	17.15	17.095	17.1	41065
4/14/2016	10:51 AM	17.1	17.15	17.1	17.14	37021
4/14/2016	10:52 AM	17.07	17.1	17.07	17.1	9275
4/14/2016	10:53 AM	17.06	17.075	17.05	17.075	25327
4/14/2016	10:54 AM	17.02	17.055	17.02	17.055	35014
4/14/2016	10:55 AM	16.98	17.015	16.98	17.015	60872
4/14/2016	10:56 AM	17.03	17.03	16.98	16.98	67914
4/14/2016	10:57 AM	16.99	17.03	16.985	17.03	34494
4/14/2016	10:58 AM	16.99	16.995	16.985	16.99	19193
4/14/2016	10:59 AM	17	17.005	16.985	16.985	25425
4/14/2016	11:00 AM	17	17.005	16.985	17	43592
4/14/2016	11:01 AM	16.97	17	16.95	17	96232
4/14/2016	11:02 AM	16.99	16.995	16.965	16.97	24265
4/14/2016	11:03 AM	16.99	16.99	16.98	16.99	28071
4/14/2016	11:04 AM	16.97	16.98	16.96	16.98	20454
4/14/2016	11:05 AM	16.97	16.985	16.96	16.98	17791
4/14/2016	11:06 AM	16.99	16.99	16.975	16.975	26678
4/14/2016	11:07 AM	16.99	16.99	16.985	16.99	5800
4/14/2016	11:08 AM	16.98	16.99	16.98	16.99	7092
4/14/2016	11:09 AM	16.98	16.98	16.97	16.98	11694
4/14/2016	11:10 AM	16.97	16.985	16.97	16.98	8099
4/14/2016	11:11 AM	16.97	16.97	16.955	16.97	19793
4/14/2016	11:12 AM	16.98	16.98	16.965	16.975	12728
4/14/2016	11:13 AM	16.98	16.98	16.975	16.98	2100
4/14/2016	11:14 AM	16.99	16.99	16.98	16.98	21251
4/14/2016	11:15 AM	17.03	17.035	16.99	16.99	48571
4/14/2016	11:16 AM	17.02	17.03	17.015	17.03	14688
4/14/2016	11:17 AM	17.01	17.02	17.01	17.02	14060
4/14/2016	11:18 AM	17.02	17.02	17.005	17.005	6035
4/14/2016	11:19 AM	16.99	17.015	16.98	17.015	24578
4/14/2016	11:20 AM	16.97	16.98	16.965	16.98	51738
4/14/2016	11:21 AM	16.98	16.99	16.98	16.98	12069
4/14/2016	11:22 AM	16.99	16.99	16.975	16.975	14992
4/14/2016	11:23 AM	17.04	17.04	16.995	16.995	17903
4/14/2016	11:24 AM	17.07	17.07	17.045	17.045	17998
4/14/2016	11:25 AM	17.07	17.08	17.065	17.08	18088
4/14/2016	11:26 AM	17.11	17.11	17.07	17.07	31751
4/14/2016	11:27 AM	17.07	17.12	17.07	17.12	28664
4/14/2016	11:28 AM	17.06	17.07	17.06	17.06	11411
4/14/2016	11:29 AM	17.04	17.065	17.02	17.055	82799
4/14/2016	11:30 AM	17.01	17.04	17.01	17.04	11919
4/14/2016	11:31 AM	16.97	17.01	16.96	17.01	59857
4/14/2016	11:32 AM	16.97	16.985	16.97	16.97	31693
4/14/2016	11:33 AM	16.97	16.98	16.96	16.97	9294
4/14/2016	11:34 AM	16.97	16.98	16.96	16.97	27167
4/14/2016	11:35 AM	16.95	16.97	16.925	16.97	129056
4/14/2016	11:36 AM	16.96	16.98	16.935	16.945	34586
4/14/2016	11:37 AM	16.96	16.96	16.95	16.95	8820
4/14/2016	11:38 AM	16.961	16.97	16.961	16.97	8427
4/14/2016	11:39 AM	16.97	16.97	16.96	16.96	8140
4/14/2016	11:40 AM	16.96	16.97	16.945	16.97	15022
4/14/2016	11:41 AM	16.98	16.985	16.97	16.97	37786
4/14/2016	11:42 AM	17.01	17.01	16.985	16.985	7546
4/14/2016	11:43 AM	17.01	17.025	17.01	17.015	28857
4/14/2016	11:44 AM	17	17.01	17	17.005	32158
4/14/2016	11:45 AM	17.015	17.015	17	17	36997
4/14/2016	11:46 AM	17.01	17.01	17	17.01	5693
4/14/2016	11:47 AM	17.005	17.01	17	17.01	14101
4/14/2016	11:48 AM	17	17.01	17	17.005	4682
4/14/2016	11:49 AM	16.98	17	16.98	17	7729
4/14/2016	11:50 AM	16.96	16.97	16.952	16.97	22465
4/14/2016	11:51 AM	16.98	16.98	16.96	16.96	18247
4/14/2016	11:52 AM	16.985	16.985	16.98	16.985	7414
4/14/2016	11:53 AM	16.99	16.99	16.985	16.985	873
4/14/2016	11:54 AM	17.01	17.02	16.99	16.99	31485
4/14/2016	11:55 AM	17.015	17.02	17.005	17.01	30056
4/14/2016	11:56 AM	17.02	17.02	17.02	17.02	20437
4/14/2016	11:57 AM	17.03	17.045	17.02	17.02	61402
4/14/2016	11:58 AM	17.03	17.035	17.02	17.035	20854
4/14/2016	11:59 AM	17.012	17.02	17.012	17.02	15500
4/14/2016	12:00 PM	17.01	17.015	17.01	17.01	8632
4/14/2016	12:01 PM	17.04	17.045	17.005	17.005	19602
4/14/2016	12:02 PM	17.03	17.035	17.02	17.03	14106
4/14/2016	12:03 PM	17.04	17.045	17.025	17.025	11520
4/14/2016	12:04 PM	17.02	17.05	17.02	17.045	47790
4/14/2016	12:05 PM	17.02	17.03	17.02	17.02	10600
4/14/2016	12:06 PM	17.015	17.03	17.015	17.02	5500
4/14/2016	12:07 PM	17.04	17.04	17.015	17.015	25785
4/14/2016	12:08 PM	17.05	17.055	17.045	17.045	27834
4/14/2016	12:09 PM	17.05	17.055	17.05	17.05	10100
4/14/2016	12:10 PM	17.045	17.045	17.031	17.04	16694
4/14/2016	12:11 PM	17.02	17.04	17.02	17.04	7904
4/14/2016	12:12 PM	17.02	17.04	17.02	17.03	30482
4/14/2016	12:13 PM	17.03	17.035	17.02	17.02	6994
4/14/2016	12:14 PM	17.025	17.035	17.025	17.03	3281
4/14/2016	12:15 PM	17.015	17.03	17.015	17.03	6644
4/14/2016	12:16 PM	17.02	17.025	17.02	17.02	5994
4/14/2016	12:17 PM	17.02	17.03	17.015	17.025	33098
4/14/2016	12:18 PM	17	17.02	16.99	17.02	25407
4/14/2016	12:19 PM	16.995	17	16.99	17	11558
4/14/2016	12:20 PM	17	17	16.99	17	20446
4/14/2016	12:21 PM	17	17.005	17	17	13082
4/14/2016	12:22 PM	17.045	17.045	16.995	16.995	35199
4/14/2016	12:23 PM	17.08	17.08	17.05	17.05	16594
4/14/2016	12:24 PM	17.08	17.09	17.07	17.085	18424
4/14/2016	12:25 PM	17.08	17.09	17.08	17.085	7800
4/14/2016	12:26 PM	17.08	17.09	17.075	17.085	16590
4/14/2016	12:27 PM	17.085	17.085	17.07	17.07	40826
4/14/2016	12:28 PM	17.07	17.085	17.06	17.085	27980
4/14/2016	12:29 PM	17.075	17.08	17.065	17.07	9641
4/14/2016	12:30 PM	17.095	17.095	17.08	17.08	17816
4/14/2016	12:31 PM	17.15	17.17	17.09	17.095	91703
4/14/2016	12:32 PM	17.17	17.17	17.15	17.15	26466
4/14/2016	12:33 PM	17.13	17.17	17.12	17.17	56090
4/14/2016	12:34 PM	17.13	17.14	17.115	17.12	10182
4/14/2016	12:35 PM	17.13	17.135	17.13	17.135	3894
4/14/2016	12:36 PM	17.145	17.15	17.13	17.13	18167
4/14/2016	12:37 PM	17.17	17.18	17.15	17.15	66482
4/14/2016	12:38 PM	17.13	17.17	17.13	17.17	36644
4/14/2016	12:39 PM	17.13	17.13	17.12	17.12	7203
4/14/2016	12:40 PM	17.13	17.135	17.12	17.135	13394
4/14/2016	12:41 PM	17.11	17.135	17.11	17.135	27936
4/14/2016	12:42 PM	17.12	17.13	17.111	17.111	17833
4/14/2016	12:43 PM	17.08	17.12	17.075	17.12	70069
4/14/2016	12:44 PM	17.05	17.08	17.05	17.08	28768
4/14/2016	12:45 PM	17.01	17.05	17	17.05	35866
4/14/2016	12:46 PM	17.02	17.02	17.01	17.01	26710
4/14/2016	12:47 PM	17.02	17.025	17.02	17.025	6730
4/14/2016	12:48 PM	17.05	17.06	17.02	17.02	35439
4/14/2016	12:49 PM	17.075	17.075	17.055	17.055	5648
4/14/2016	12:50 PM	17.06	17.075	17.055	17.07	12500
4/14/2016	12:51 PM	17.041	17.06	17.04	17.06	11560
4/14/2016	12:52 PM	17.025	17.04	17.025	17.04	3900
4/14/2016	12:53 PM	17.05	17.05	17.03	17.03	17807
4/14/2016	12:54 PM	17.075	17.075	17.06	17.06	4911
4/14/2016	12:55 PM	17.07	17.075	17.065	17.075	8711
4/14/2016	12:56 PM	17.07	17.08	17.07	17.07	8386
4/14/2016	12:57 PM	17.065	17.075	17.065	17.075	2994
4/14/2016	12:58 PM	17.095	17.095	17.07	17.07	20696
4/14/2016	12:59 PM	17.09	17.105	17.09	17.095	13801
4/14/2016	1:00 PM	17.095	17.095	17.085	17.095	13157
4/14/2016	1:01 PM	17.09	17.095	17.085	17.095	19905
4/14/2016	1:02 PM	17.08	17.095	17.075	17.095	6411
4/14/2016	1:03 PM	17.085	17.1	17.085	17.09	10977
4/14/2016	1:04 PM	17.08	17.085	17.07	17.085	10623
4/14/2016	1:05 PM	17.095	17.1	17.08	17.085	14750
4/14/2016	1:06 PM	17.08	17.09	17.06	17.09	44455
4/14/2016	1:07 PM	17.115	17.115	17.08	17.09	46746
4/14/2016	1:08 PM	17.11	17.12	17.11	17.12	7204
4/14/2016	1:09 PM	17.11	17.125	17.105	17.12	27204
4/14/2016	1:10 PM	17.1	17.11	17.08	17.11	27711
4/14/2016	1:11 PM	17.1	17.11	17.095	17.1	9400
4/14/2016	1:12 PM	17.1	17.105	17.095	17.1	7494
4/14/2016	1:13 PM	17.11	17.12	17.105	17.11	35321
4/14/2016	1:14 PM	17.13	17.13	17.11	17.11	17105
4/14/2016	1:15 PM	17.12	17.13	17.115	17.12	8694
4/14/2016	1:16 PM	17.15	17.16	17.13	17.13	22998
4/14/2016	1:17 PM	17.18	17.18	17.15	17.15	15792
4/14/2016	1:18 PM	17.18	17.18	17.16	17.175	30208
4/14/2016	1:19 PM	17.215	17.22	17.18	17.19	29083
4/14/2016	1:20 PM	17.22	17.22	17.2	17.21	25398
4/14/2016	1:21 PM	17.245	17.26	17.22	17.225	91318
4/14/2016	1:22 PM	17.255	17.265	17.245	17.245	22985
4/14/2016	1:23 PM	17.23	17.255	17.22	17.255	32947
4/14/2016	1:24 PM	17.235	17.235	17.225	17.235	10600
4/14/2016	1:25 PM	17.3	17.3	17.22	17.235	39356
4/14/2016	1:26 PM	17.315	17.32	17.29	17.3	43887
4/14/2016	1:27 PM	17.315	17.325	17.305	17.315	30281
4/14/2016	1:28 PM	17.285	17.315	17.275	17.315	24746
4/14/2016	1:29 PM	17.26	17.285	17.26	17.28	20977
4/14/2016	1:30 PM	17.3	17.3	17.27	17.27	30084
4/14/2016	1:31 PM	17.29	17.32	17.285	17.3	52962
4/14/2016	1:32 PM	17.27	17.285	17.27	17.285	26943
4/14/2016	1:33 PM	17.295	17.295	17.27	17.27	11284
4/14/2016	1:34 PM	17.305	17.305	17.29	17.295	44412
4/14/2016	1:35 PM	17.31	17.31	17.295	17.305	28137
4/14/2016	1:36 PM	17.3	17.315	17.29	17.31	31699
4/14/2016	1:37 PM	17.31	17.31	17.295	17.3	3554
4/14/2016	1:38 PM	17.34	17.34	17.31	17.31	24042
4/14/2016	1:39 PM	17.34	17.34	17.325	17.34	18986
4/14/2016	1:40 PM	17.38	17.38	17.34	17.34	106034
4/14/2016	1:41 PM	17.385	17.39	17.36	17.38	152464
4/14/2016	1:42 PM	17.375	17.395	17.37	17.39	71353
4/14/2016	1:43 PM	17.37	17.38	17.37	17.38	7107
4/14/2016	1:44 PM	17.325	17.365	17.32	17.365	27562
4/14/2016	1:45 PM	17.285	17.32	17.285	17.32	31394
4/14/2016	1:46 PM	17.335	17.34	17.285	17.285	56674
4/14/2016	1:47 PM	17.345	17.35	17.33	17.34	20501
4/14/2016	1:48 PM	17.35	17.36	17.345	17.345	24929
4/14/2016	1:49 PM	17.38	17.38	17.35	17.35	24930
4/14/2016	1:50 PM	17.37	17.38	17.37	17.38	21137
4/14/2016	1:51 PM	17.385	17.385	17.36	17.37	39230
4/14/2016	1:52 PM	17.415	17.42	17.385	17.389	69272
4/14/2016	1:53 PM	17.42	17.42	17.41	17.415	21425
4/14/2016	1:54 PM	17.42	17.43	17.415	17.42	21293
4/14/2016	1:55 PM	17.415	17.43	17.415	17.43	9600
4/14/2016	1:56 PM	17.415	17.425	17.405	17.415	27244
4/14/2016	1:57 PM	17.39	17.42	17.38	17.42	81468
4/14/2016	1:58 PM	17.375	17.39	17.37	17.39	24134
4/14/2016	1:59 PM	17.385	17.39	17.37	17.38	15253
4/14/2016	2:00 PM	17.4	17.4	17.385	17.385	19179
4/14/2016	2:01 PM	17.405	17.405	17.395	17.4	15247
4/14/2016	2:02 PM	17.455	17.455	17.405	17.405	27685
4/14/2016	2:03 PM	17.47	17.47	17.45	17.455	63435
4/14/2016	2:04 PM	17.44	17.48	17.43	17.47	32796
4/14/2016	2:05 PM	17.45	17.46	17.44	17.44	17462
4/14/2016	2:06 PM	17.44	17.455	17.42	17.45	20399
4/14/2016	2:07 PM	17.41	17.44	17.41	17.44	27668
4/14/2016	2:08 PM	17.38	17.42	17.375	17.41	27075
4/14/2016	2:09 PM	17.385	17.39	17.37	17.38	27029
4/14/2016	2:10 PM	17.33	17.39	17.33	17.39	46076
4/14/2016	2:11 PM	17.32	17.34	17.32	17.335	9627
4/14/2016	2:12 PM	17.33	17.33	17.3	17.31	26671
4/14/2016	2:13 PM	17.335	17.34	17.325	17.33	8353
4/14/2016	2:14 PM	17.345	17.36	17.33	17.33	32661
4/14/2016	2:15 PM	17.34	17.35	17.34	17.34	23429
4/14/2016	2:16 PM	17.29	17.35	17.285	17.34	33449
4/14/2016	2:17 PM	17.28	17.28	17.26	17.28	20813
4/14/2016	2:18 PM	17.28	17.28	17.27	17.28	36063
4/14/2016	2:19 PM	17.26	17.28	17.26	17.28	28055
4/14/2016	2:20 PM	17.23	17.27	17.22	17.26	27883
4/14/2016	2:21 PM	17.225	17.24	17.215	17.235	41547
4/14/2016	2:22 PM	17.18	17.22	17.175	17.22	192813
4/14/2016	2:23 PM	17.18	17.19	17.17	17.18	35128
4/14/2016	2:24 PM	17.18	17.18	17.17	17.175	37498
4/14/2016	2:25 PM	17.18	17.18	17.17	17.17	13540
4/14/2016	2:26 PM	17.23	17.23	17.18	17.18	56619
4/14/2016	2:27 PM	17.24	17.26	17.23	17.24	33222
4/14/2016	2:28 PM	17.21	17.24	17.19	17.24	61336
4/14/2016	2:29 PM	17.22	17.22	17.2	17.22	23292
4/14/2016	2:30 PM	17.22	17.22	17.21	17.215	10980
4/14/2016	2:31 PM	17.24	17.25	17.22	17.22	43685
4/14/2016	2:32 PM	17.26	17.27	17.24	17.24	19783
4/14/2016	2:33 PM	17.295	17.3	17.265	17.265	60738
4/14/2016	2:34 PM	17.32	17.32	17.29	17.295	7667
4/14/2016	2:35 PM	17.33	17.33	17.31	17.32	19499
4/14/2016	2:36 PM	17.32	17.345	17.32	17.33	37657
4/14/2016	2:37 PM	17.315	17.325	17.315	17.325	6691
4/14/2016	2:38 PM	17.315	17.32	17.31	17.31	9215
4/14/2016	2:39 PM	17.32	17.34	17.315	17.32	31790
4/14/2016	2:40 PM	17.26	17.32	17.255	17.32	87066
4/14/2016	2:41 PM	17.24	17.27	17.23	17.27	34276
4/14/2016	2:42 PM	17.26	17.26	17.23	17.24	9471
4/14/2016	2:43 PM	17.29	17.29	17.26	17.265	25211
4/14/2016	2:44 PM	17.275	17.29	17.25	17.29	27334
4/14/2016	2:45 PM	17.27	17.3	17.27	17.28	12099
4/14/2016	2:46 PM	17.28	17.28	17.27	17.28	22342
4/14/2016	2:47 PM	17.295	17.3	17.28	17.29	47892
4/14/2016	2:48 PM	17.29	17.29	17.285	17.29	21334
4/14/2016	2:49 PM	17.3	17.3	17.29	17.3	5835
4/14/2016	2:50 PM	17.32	17.325	17.295	17.295	13619
4/14/2016	2:51 PM	17.325	17.34	17.32	17.33	24989
4/14/2016	2:52 PM	17.32	17.32	17.315	17.32	6640
4/14/2016	2:53 PM	17.29	17.32	17.29	17.32	5107
4/14/2016	2:54 PM	17.26	17.29	17.26	17.29	20339
4/14/2016	2:55 PM	17.22	17.26	17.22	17.26	41892
4/14/2016	2:56 PM	17.22	17.22	17.215	17.22	16299
4/14/2016	2:57 PM	17.245	17.255	17.21	17.22	19195
4/14/2016	2:58 PM	17.235	17.245	17.23	17.24	14110
4/14/2016	2:59 PM	17.25	17.255	17.24	17.24	7219
4/14/2016	3:00 PM	17.28	17.29	17.245	17.255	39802
4/14/2016	3:01 PM	17.21	17.27	17.21	17.27	23797
4/14/2016	3:02 PM	17.215	17.23	17.205	17.22	32539
4/14/2016	3:03 PM	17.215	17.22	17.215	17.22	23439
4/14/2016	3:04 PM	17.19	17.215	17.19	17.215	10528
4/14/2016	3:05 PM	17.21	17.22	17.18	17.18	36618
4/14/2016	3:06 PM	17.21	17.24	17.205	17.21	34697
4/14/2016	3:07 PM	17.22	17.22	17.2	17.205	9469
4/14/2016	3:08 PM	17.23	17.23	17.22	17.22	13453
4/14/2016	3:09 PM	17.235	17.255	17.23	17.235	35517
4/14/2016	3:10 PM	17.225	17.235	17.22	17.235	19799
4/14/2016	3:11 PM	17.24	17.24	17.22	17.23	11920
4/14/2016	3:12 PM	17.23	17.245	17.22	17.24	15646
4/14/2016	3:13 PM	17.26	17.26	17.22	17.22	24402
4/14/2016	3:14 PM	17.26	17.27	17.26	17.26	25591
4/14/2016	3:15 PM	17.27	17.27	17.255	17.26	15808
4/14/2016	3:16 PM	17.26	17.275	17.26	17.27	18685
4/14/2016	3:17 PM	17.25	17.255	17.215	17.255	49149
4/14/2016	3:18 PM	17.23	17.25	17.225	17.25	21093
4/14/2016	3:19 PM	17.22	17.225	17.215	17.22	17964
4/14/2016	3:20 PM	17.22	17.24	17.22	17.23	18815
4/14/2016	3:21 PM	17.21	17.22	17.21	17.22	7882
4/14/2016	3:22 PM	17.19	17.21	17.175	17.21	60559
4/14/2016	3:23 PM	17.21	17.21	17.19	17.19	30296
4/14/2016	3:24 PM	17.245	17.245	17.21	17.21	20917
4/14/2016	3:25 PM	17.265	17.265	17.25	17.25	24345
4/14/2016	3:26 PM	17.215	17.27	17.215	17.26	30368
4/14/2016	3:27 PM	17.205	17.22	17.205	17.22	2658
4/14/2016	3:28 PM	17.21	17.21	17.195	17.205	25142
4/14/2016	3:29 PM	17.225	17.26	17.215	17.22	58054
4/14/2016	3:30 PM	17.22	17.23	17.215	17.225	7749
4/14/2016	3:31 PM	17.17	17.22	17.17	17.215	46602
4/14/2016	3:32 PM	17.16	17.17	17.12	17.17	104778
4/14/2016	3:33 PM	17.15	17.2	17.14	17.17	49237
4/14/2016	3:34 PM	17.17	17.175	17.14	17.145	34517
4/14/2016	3:35 PM	17.15	17.17	17.13	17.17	24921
4/14/2016	3:36 PM	17.15	17.16	17.13	17.15	29842
4/14/2016	3:37 PM	17.14	17.155	17.135	17.145	31104
4/14/2016	3:38 PM	17.12	17.15	17.12	17.145	17633
4/14/2016	3:39 PM	17.13	17.14	17.09	17.115	169522
4/14/2016	3:40 PM	17.12	17.15	17.11	17.135	42260
4/14/2016	3:41 PM	17.14	17.14	17.105	17.13	52625
4/14/2016	3:42 PM	17.14	17.14	17.11	17.14	63723
4/14/2016	3:43 PM	17.17	17.17	17.13	17.14	63582
4/14/2016	3:44 PM	17.145	17.16	17.145	17.16	21176
4/14/2016	3:45 PM	17.135	17.145	17.135	17.145	5883
4/14/2016	3:46 PM	17.1	17.15	17.1	17.14	50496
4/14/2016	3:47 PM	17.1	17.115	17.085	17.105	32189
4/14/2016	3:48 PM	17.11	17.11	17.1	17.1	32264
4/14/2016	3:49 PM	17.15	17.15	17.1	17.1	47863
4/14/2016	3:50 PM	17.17	17.18	17.15	17.15	43999
4/14/2016	3:51 PM	17.16	17.17	17.15	17.17	20647
4/14/2016	3:52 PM	17.17	17.17	17.155	17.155	16845
4/14/2016	3:53 PM	17.16	17.17	17.16	17.16	21988
4/14/2016	3:54 PM	17.17	17.17	17.16	17.165	11465
4/14/2016	3:55 PM	17.175	17.18	17.17	17.17	1758
4/14/2016	3:56 PM	17.205	17.21	17.175	17.175	46926
4/14/2016	3:57 PM	17.2	17.205	17.2	17.205	2347
4/14/2016	3:58 PM	17.195	17.2	17.19	17.2	19053
4/14/2016	3:59 PM	17.185	17.199	17.18	17.199	45035
4/14/2016	4:00 PM	17.16	17.19	17.1	17.19	224033
4/15/2016	9:31 AM	17.11	17.14	17.08	17.1	114177
4/15/2016	9:32 AM	17.07	17.1	17.07	17.1	37311
4/15/2016	9:33 AM	17.105	17.11	17.08	17.08	48664
4/15/2016	9:34 AM	17.09	17.11	17.08	17.11	107594
4/15/2016	9:35 AM	17.08	17.1	17.07	17.09	39881
4/15/2016	9:36 AM	17.09	17.09	17.07	17.08	41180
4/15/2016	9:37 AM	17.12	17.12	17.08	17.09	69604
4/15/2016	9:38 AM	17.08	17.12	17.08	17.12	62145
4/15/2016	9:39 AM	17.07	17.08	17.05	17.08	28549
4/15/2016	9:40 AM	17.11	17.11	17.065	17.065	73469
4/15/2016	9:41 AM	17.1	17.13	17.09	17.105	53278
4/15/2016	9:42 AM	17.11	17.12	17.085	17.11	84984
4/15/2016	9:43 AM	17.09	17.12	17.09	17.11	50822
4/15/2016	9:44 AM	17.1	17.11	17.09	17.09	45674
4/15/2016	9:45 AM	17.13	17.13	17.09	17.1	60576
4/15/2016	9:46 AM	17.13	17.14	17.12	17.125	63911
4/15/2016	9:47 AM	17.12	17.13	17.115	17.13	68369
4/15/2016	9:48 AM	17.13	17.14	17.12	17.13	52930
4/15/2016	9:49 AM	17.12	17.145	17.11	17.13	114457
4/15/2016	9:50 AM	17.14	17.14	17.105	17.12	92114
4/15/2016	9:51 AM	17.09	17.14	17.08	17.14	71464
4/15/2016	9:52 AM	17.07	17.09	17.065	17.09	57675
4/15/2016	9:53 AM	17.08	17.09	17.055	17.06	41499
4/15/2016	9:54 AM	17.08	17.1	17.08	17.09	9608
4/15/2016	9:55 AM	17.105	17.12	17.08	17.08	46433
4/15/2016	9:56 AM	17.12	17.12	17.1	17.1	7000
4/15/2016	9:57 AM	17.13	17.13	17.125	17.13	12860
4/15/2016	9:58 AM	17.13	17.15	17.11	17.13	87665
4/15/2016	9:59 AM	17.135	17.135	17.13	17.13	6499
4/15/2016	10:00 AM	17.14	17.14	17.13	17.135	25778
4/15/2016	10:01 AM	17.18	17.18	17.12	17.145	104373
4/15/2016	10:02 AM	17.18	17.19	17.14	17.17	64454
4/15/2016	10:03 AM	17.17	17.19	17.14	17.17	98736
4/15/2016	10:04 AM	17.185	17.19	17.17	17.17	18900
4/15/2016	10:05 AM	17.2	17.22	17.19	17.19	75499
4/15/2016	10:06 AM	17.18	17.195	17.175	17.19	21133
4/15/2016	10:07 AM	17.19	17.19	17.17	17.18	15307
4/15/2016	10:08 AM	17.18	17.18	17.17	17.18	55588
4/15/2016	10:09 AM	17.16	17.185	17.16	17.175	10902
4/15/2016	10:10 AM	17.21	17.21	17.16	17.16	26601
4/15/2016	10:11 AM	17.24	17.25	17.21	17.21	34816
4/15/2016	10:12 AM	17.24	17.24	17.22	17.23	45152
4/15/2016	10:13 AM	17.265	17.28	17.23	17.23	105504
4/15/2016	10:14 AM	17.25	17.28	17.23	17.26	36182
4/15/2016	10:15 AM	17.24	17.25	17.24	17.24	11654
4/15/2016	10:16 AM	17.255	17.255	17.23	17.235	48258
4/15/2016	10:17 AM	17.275	17.28	17.23	17.25	77092
4/15/2016	10:18 AM	17.29	17.29	17.27	17.27	22391
4/15/2016	10:19 AM	17.28	17.29	17.28	17.29	17464
4/15/2016	10:20 AM	17.22	17.28	17.22	17.28	43449
4/15/2016	10:21 AM	17.23	17.23	17.22	17.23	31951
4/15/2016	10:22 AM	17.2	17.235	17.19	17.235	70600
4/15/2016	10:23 AM	17.22	17.235	17.2	17.2	52640
4/15/2016	10:24 AM	17.21	17.22	17.21	17.215	21940
4/15/2016	10:25 AM	17.19	17.215	17.18	17.205	39000
4/15/2016	10:26 AM	17.18	17.19	17.16	17.19	40861
4/15/2016	10:27 AM	17.15	17.19	17.15	17.18	44137
4/15/2016	10:28 AM	17.13	17.14	17.125	17.14	43534
4/15/2016	10:29 AM	17.129	17.13	17.12	17.12	56997
4/15/2016	10:30 AM	17.135	17.14	17.12	17.12	27409
4/15/2016	10:31 AM	17.089	17.14	17.08	17.14	97742
4/15/2016	10:32 AM	17.08	17.095	17.08	17.085	12626
4/15/2016	10:33 AM	17.07	17.08	17.07	17.08	26935
4/15/2016	10:34 AM	17.07	17.07	17.06	17.065	34875
4/15/2016	10:35 AM	17.02	17.065	17	17.065	171368
4/15/2016	10:36 AM	17.01	17.02	16.99	17.01	103237
4/15/2016	10:37 AM	16.99	17.01	16.97	17.01	59015
4/15/2016	10:38 AM	16.99	16.99	16.98	16.99	24272
4/15/2016	10:39 AM	16.98	17	16.98	16.99	25465
4/15/2016	10:40 AM	16.99	16.995	16.985	16.99	28482
4/15/2016	10:41 AM	17.03	17.03	16.99	16.99	95422
4/15/2016	10:42 AM	17.03	17.03	17.02	17.02	9106
4/15/2016	10:43 AM	17.06	17.06	17.02	17.025	72675
4/15/2016	10:44 AM	17.05	17.06	17.015	17.06	63770
4/15/2016	10:45 AM	17.03	17.05	17.02	17.04	30623
4/15/2016	10:46 AM	17	17.03	17	17.025	30845
4/15/2016	10:47 AM	17.02	17.06	17.01	17.01	40639
4/15/2016	10:48 AM	17	17.02	17	17.02	24461
4/15/2016	10:49 AM	17.01	17.01	17	17.01	36230
4/15/2016	10:50 AM	16.985	17.01	16.98	17.01	23804
4/15/2016	10:51 AM	16.99	16.995	16.98	16.99	20758
4/15/2016	10:52 AM	17.015	17.02	16.985	16.99	49331
4/15/2016	10:53 AM	17.025	17.03	16.98	17.01	73845
4/15/2016	10:54 AM	17.03	17.035	17.015	17.025	13417
4/15/2016	10:55 AM	17.035	17.04	17.025	17.035	22000
4/15/2016	10:56 AM	17.03	17.05	17.03	17.04	13201
4/15/2016	10:57 AM	17.045	17.045	17.03	17.035	30837
4/15/2016	10:58 AM	17.04	17.05	17.04	17.04	29966
4/15/2016	10:59 AM	17.03	17.04	17.025	17.04	16698
4/15/2016	11:00 AM	17.05	17.05	17.025	17.03	21458
4/15/2016	11:01 AM	17.015	17.045	17.01	17.045	35752
4/15/2016	11:02 AM	17.01	17.01	17.005	17.01	10802
4/15/2016	11:03 AM	16.99	17.01	16.985	17.01	63184
4/15/2016	11:04 AM	17.02	17.02	16.985	16.995	22674
4/15/2016	11:05 AM	17.01	17.025	17.005	17.025	17669
4/15/2016	11:06 AM	17.04	17.04	17.005	17.02	26942
4/15/2016	11:07 AM	17.03	17.04	17.03	17.04	15485
4/15/2016	11:08 AM	17.045	17.045	17.04	17.04	7322
4/15/2016	11:09 AM	17.01	17.05	17.005	17.04	49175
4/15/2016	11:10 AM	17.01	17.02	17.005	17.01	29950
4/15/2016	11:11 AM	17.01	17.03	17.005	17.01	28943
4/15/2016	11:12 AM	17	17.01	17	17.01	41352
4/15/2016	11:13 AM	16.98	17.005	16.975	17.005	59356
4/15/2016	11:14 AM	17.01	17.01	16.98	16.98	58607
4/15/2016	11:15 AM	16.98	17	16.975	17	24630
4/15/2016	11:16 AM	16.99	17.005	16.975	16.975	92092
4/15/2016	11:17 AM	16.98	16.99	16.98	16.99	29111
4/15/2016	11:18 AM	16.99	16.99	16.975	16.98	15109
4/15/2016	11:19 AM	16.98	16.98	16.975	16.98	24249
4/15/2016	11:20 AM	16.96	16.98	16.96	16.975	17799
4/15/2016	11:21 AM	16.93	16.97	16.93	16.96	75835
4/15/2016	11:22 AM	16.92	16.935	16.915	16.93	32674
4/15/2016	11:23 AM	16.93	16.93	16.92	16.92	19921
4/15/2016	11:24 AM	16.93	16.94	16.92	16.92	20415
4/15/2016	11:25 AM	16.94	16.95	16.93	16.93	21880
4/15/2016	11:26 AM	16.92	16.94	16.91	16.94	30927
4/15/2016	11:27 AM	16.91	16.92	16.904	16.915	10902
4/15/2016	11:28 AM	16.92	16.92	16.905	16.905	4121
4/15/2016	11:29 AM	16.945	16.95	16.915	16.915	24800
4/15/2016	11:30 AM	16.935	16.95	16.935	16.95	10601
4/15/2016	11:31 AM	16.94	16.95	16.925	16.93	22916
4/15/2016	11:32 AM	16.94	16.95	16.92	16.94	18320
4/15/2016	11:33 AM	16.94	16.945	16.93	16.93	12398
4/15/2016	11:34 AM	16.94	16.945	16.925	16.94	13838
4/15/2016	11:35 AM	16.945	16.95	16.93	16.935	13111
4/15/2016	11:36 AM	16.955	16.955	16.94	16.95	34403
4/15/2016	11:37 AM	16.955	16.955	16.95	16.95	5769
4/15/2016	11:38 AM	16.935	16.955	16.935	16.955	10699
4/15/2016	11:39 AM	16.945	16.945	16.935	16.935	4099
4/15/2016	11:40 AM	16.95	16.95	16.93	16.94	23058
4/15/2016	11:41 AM	16.935	16.95	16.935	16.945	10100
4/15/2016	11:42 AM	16.98	16.98	16.94	16.94	39889
4/15/2016	11:43 AM	16.98	16.98	16.98	16.98	7200
4/15/2016	11:44 AM	16.98	16.98	16.975	16.98	5700
4/15/2016	11:45 AM	16.97	16.975	16.96	16.975	23640
4/15/2016	11:46 AM	16.965	16.975	16.96	16.97	9400
4/15/2016	11:47 AM	16.95	16.96	16.94	16.96	40269
4/15/2016	11:48 AM	16.94	16.95	16.94	16.945	16044
4/15/2016	11:49 AM	16.97	16.97	16.935	16.935	18039
4/15/2016	11:50 AM	16.97	16.97	16.945	16.965	31453
4/15/2016	11:51 AM	16.96	16.97	16.96	16.97	12875
4/15/2016	11:52 AM	16.96	16.97	16.96	16.96	9573
4/15/2016	11:53 AM	16.965	16.97	16.955	16.96	20504
4/15/2016	11:54 AM	16.97	16.97	16.96	16.965	15247
4/15/2016	11:55 AM	16.96	16.975	16.96	16.975	14512
4/15/2016	11:56 AM	16.96	16.97	16.955	16.96	5600
4/15/2016	11:57 AM	16.96	16.97	16.96	16.96	12522
4/15/2016	11:58 AM	16.945	16.96	16.94	16.96	14199
4/15/2016	11:59 AM	16.95	16.95	16.945	16.95	11852
4/15/2016	12:00 PM	16.95	16.955	16.95	16.95	11717
4/15/2016	12:01 PM	16.97	16.97	16.95	16.95	69715
4/15/2016	12:02 PM	16.99	16.99	16.97	16.97	24299
4/15/2016	12:03 PM	16.98	16.99	16.975	16.99	11794
4/15/2016	12:04 PM	16.98	16.98	16.975	16.98	9289
4/15/2016	12:05 PM	16.98	16.985	16.975	16.98	8100
4/15/2016	12:06 PM	16.98	16.98	16.98	16.98	7945
4/15/2016	12:07 PM	16.98	16.99	16.975	16.975	4489
4/15/2016	12:08 PM	16.99	16.99	16.985	16.985	12866
4/15/2016	12:09 PM	16.98	16.985	16.975	16.985	4009
4/15/2016	12:10 PM	16.985	16.985	16.98	16.98	3591
4/15/2016	12:11 PM	16.98	16.99	16.98	16.99	8629
4/15/2016	12:12 PM	16.97	16.975	16.97	16.975	400
4/15/2016	12:13 PM	16.98	16.98	16.975	16.98	4589
4/15/2016	12:14 PM	16.97	16.975	16.97	16.975	18729
4/15/2016	12:15 PM	16.99	16.99	16.97	16.97	16968
4/15/2016	12:16 PM	17	17	16.985	16.985	17405
4/15/2016	12:17 PM	17.005	17.005	16.99	16.99	6500
4/15/2016	12:18 PM	16.985	17	16.985	17	23285
4/15/2016	12:19 PM	16.98	16.99	16.98	16.99	5300
4/15/2016	12:20 PM	16.98	16.985	16.98	16.985	10495
4/15/2016	12:21 PM	16.98	16.98	16.975	16.98	24060
4/15/2016	12:22 PM	16.98	16.98	16.98	16.98	12038
4/15/2016	12:23 PM	16.96	16.98	16.95	16.98	40151
4/15/2016	12:24 PM	16.97	16.97	16.96	16.96	7368
4/15/2016	12:25 PM	16.98	16.985	16.96	16.965	33549
4/15/2016	12:26 PM	16.99	17	16.985	16.985	35139
4/15/2016	12:27 PM	16.99	16.99	16.985	16.99	30119
4/15/2016	12:28 PM	16.99	16.99	16.99	16.99	5100
4/15/2016	12:29 PM	16.98	16.99	16.98	16.99	4416
4/15/2016	12:30 PM	16.98	16.99	16.98	16.99	8507
4/15/2016	12:31 PM	16.98	16.99	16.97	16.99	42387
4/15/2016	12:32 PM	16.98	16.98	16.98	16.98	100
4/15/2016	12:33 PM	16.99	16.99	16.985	16.985	9218
4/15/2016	12:34 PM	17	17	16.99	16.99	31832
4/15/2016	12:35 PM	17	17.01	17	17.01	13247
4/15/2016	12:36 PM	17.03	17.04	17.01	17.01	29353
4/15/2016	12:37 PM	17.009	17.02	17.005	17.02	32034
4/15/2016	12:38 PM	17.04	17.045	17.01	17.01	21973
4/15/2016	12:39 PM	17.03	17.03	17.01	17.03	17610
4/15/2016	12:40 PM	17.02	17.03	17.02	17.03	3415
4/15/2016	12:41 PM	17.03	17.03	17.025	17.025	3101
4/15/2016	12:42 PM	17.04	17.04	17.025	17.025	13935
4/15/2016	12:43 PM	17.035	17.04	17.03	17.04	6814
4/15/2016	12:44 PM	17.05	17.05	17.039	17.039	31510
4/15/2016	12:45 PM	17.035	17.06	17.03	17.05	39212
4/15/2016	12:46 PM	17.04	17.04	17.02	17.03	23684
4/15/2016	12:47 PM	17.04	17.04	17.035	17.04	1400
4/15/2016	12:48 PM	17.03	17.04	17.025	17.04	8679
4/15/2016	12:49 PM	17.03	17.04	17.025	17.04	14520
4/15/2016	12:50 PM	17.04	17.045	17.03	17.03	11720
4/15/2016	12:51 PM	17.05	17.05	17.04	17.04	34060
4/15/2016	12:52 PM	17.045	17.045	17.04	17.04	12000
4/15/2016	12:53 PM	17.03	17.04	17.01	17.04	40205
4/15/2016	12:54 PM	17.05	17.05	17.035	17.035	17544
4/15/2016	12:55 PM	17.04	17.05	17.04	17.045	16404
4/15/2016	12:56 PM	17.055	17.055	17.05	17.05	5383
4/15/2016	12:57 PM	17.05	17.07	17.05	17.06	56909
4/15/2016	12:58 PM	17.06	17.06	17.05	17.05	6700
4/15/2016	12:59 PM	17.055	17.07	17.055	17.06	5209
4/15/2016	1:00 PM	17.09	17.09	17.06	17.06	34905
4/15/2016	1:01 PM	17.08	17.1	17.08	17.095	59953
4/15/2016	1:02 PM	17.14	17.14	17.09	17.09	78833
4/15/2016	1:03 PM	17.14	17.15	17.14	17.14	18318
4/15/2016	1:04 PM	17.125	17.175	17.125	17.15	84442
4/15/2016	1:05 PM	17.12	17.15	17.12	17.13	61738
4/15/2016	1:06 PM	17.13	17.135	17.13	17.13	28563
4/15/2016	1:07 PM	17.15	17.17	17.13	17.135	84818
4/15/2016	1:08 PM	17.18	17.18	17.15	17.15	44125
4/15/2016	1:09 PM	17.18	17.19	17.17	17.18	46488
4/15/2016	1:10 PM	17.185	17.19	17.175	17.18	19027
4/15/2016	1:11 PM	17.195	17.195	17.18	17.19	21271
4/15/2016	1:12 PM	17.18	17.2	17.175	17.2	46874
4/15/2016	1:13 PM	17.17	17.18	17.15	17.18	44962
4/15/2016	1:14 PM	17.165	17.18	17.16	17.18	6463
4/15/2016	1:15 PM	17.13	17.16	17.13	17.16	21296
4/15/2016	1:16 PM	17.15	17.16	17.14	17.14	29960
4/15/2016	1:17 PM	17.16	17.17	17.15	17.15	28088
4/15/2016	1:18 PM	17.14	17.155	17.14	17.155	5965
4/15/2016	1:19 PM	17.15	17.155	17.14	17.14	3310
4/15/2016	1:20 PM	17.17	17.17	17.15	17.155	11540
4/15/2016	1:21 PM	17.15	17.195	17.15	17.18	32520
4/15/2016	1:22 PM	17.14	17.155	17.14	17.155	11417
4/15/2016	1:23 PM	17.14	17.14	17.14	17.14	8608
4/15/2016	1:24 PM	17.14	17.14	17.135	17.135	1801
4/15/2016	1:25 PM	17.13	17.14	17.13	17.14	25649
4/15/2016	1:26 PM	17.15	17.15	17.135	17.135	11819
4/15/2016	1:27 PM	17.15	17.17	17.15	17.15	73468
4/15/2016	1:28 PM	17.15	17.165	17.14	17.15	19795
4/15/2016	1:29 PM	17.16	17.16	17.15	17.155	1741
4/15/2016	1:30 PM	17.16	17.195	17.16	17.17	45117
4/15/2016	1:31 PM	17.205	17.205	17.16	17.17	47957
4/15/2016	1:32 PM	17.2	17.215	17.2	17.2	20327
4/15/2016	1:33 PM	17.21	17.23	17.2	17.2	43637
4/15/2016	1:34 PM	17.18	17.205	17.16	17.205	73685
4/15/2016	1:35 PM	17.16	17.18	17.15	17.18	77361
4/15/2016	1:36 PM	17.16	17.17	17.15	17.17	29424
4/15/2016	1:37 PM	17.2	17.2	17.15	17.155	12892
4/15/2016	1:38 PM	17.215	17.215	17.2	17.2	15566
4/15/2016	1:39 PM	17.25	17.26	17.21	17.21	98264
4/15/2016	1:40 PM	17.26	17.26	17.24	17.25	68455
4/15/2016	1:41 PM	17.255	17.265	17.25	17.26	89771
4/15/2016	1:42 PM	17.25	17.27	17.25	17.255	18335
4/15/2016	1:43 PM	17.21	17.255	17.205	17.255	51729
4/15/2016	1:44 PM	17.19	17.215	17.19	17.215	24742
4/15/2016	1:45 PM	17.2	17.21	17.2	17.2	14938
4/15/2016	1:46 PM	17.2	17.215	17.2	17.21	27286
4/15/2016	1:47 PM	17.205	17.205	17.2	17.2	7010
4/15/2016	1:48 PM	17.19	17.205	17.19	17.205	21728
4/15/2016	1:49 PM	17.21	17.21	17.19	17.195	6639
4/15/2016	1:50 PM	17.2	17.21	17.19	17.21	45161
4/15/2016	1:51 PM	17.19	17.205	17.19	17.205	8693
4/15/2016	1:52 PM	17.185	17.2	17.17	17.2	53331
4/15/2016	1:53 PM	17.2	17.205	17.17	17.185	25343
4/15/2016	1:54 PM	17.21	17.21	17.19	17.205	25898
4/15/2016	1:55 PM	17.2	17.215	17.2	17.215	15734
4/15/2016	1:56 PM	17.19	17.2	17.19	17.2	11494
4/15/2016	1:57 PM	17.14	17.19	17.13	17.19	23714
4/15/2016	1:58 PM	17.15	17.15	17.15	17.15	7600
4/15/2016	1:59 PM	17.15	17.17	17.15	17.16	16259
4/15/2016	2:00 PM	17.15	17.165	17.15	17.16	18309
4/15/2016	2:01 PM	17.13	17.15	17.125	17.15	23224
4/15/2016	2:02 PM	17.115	17.135	17.1	17.135	61549
4/15/2016	2:03 PM	17.04	17.11	17.04	17.11	94353
4/15/2016	2:04 PM	17.06	17.065	17.015	17.03	92196
4/15/2016	2:05 PM	17.05	17.06	17.05	17.05	14800
4/15/2016	2:06 PM	17.05	17.06	17.05	17.05	13468
4/15/2016	2:07 PM	17.065	17.065	17.04	17.05	15340
4/15/2016	2:08 PM	17.065	17.08	17.06	17.07	36550
4/15/2016	2:09 PM	17.075	17.075	17.06	17.06	43695
4/15/2016	2:10 PM	17.075	17.08	17.07	17.075	17005
4/15/2016	2:11 PM	17.075	17.08	17.075	17.075	23379
4/15/2016	2:12 PM	17.065	17.08	17.065	17.075	47900
4/15/2016	2:13 PM	17.065	17.075	17.06	17.07	44326
4/15/2016	2:14 PM	17.08	17.085	17.065	17.065	70619
4/15/2016	2:15 PM	17.115	17.14	17.08	17.08	157633
4/15/2016	2:16 PM	17.12	17.12	17.11	17.115	39716
4/15/2016	2:17 PM	17.11	17.125	17.11	17.12	4513
4/15/2016	2:18 PM	17.07	17.115	17.065	17.11	56148
4/15/2016	2:19 PM	17.08	17.085	17.07	17.075	33106
4/15/2016	2:20 PM	17.1	17.105	17.075	17.085	28149
4/15/2016	2:21 PM	17.095	17.11	17.09	17.105	18650
4/15/2016	2:22 PM	17.1	17.105	17.095	17.095	24735
4/15/2016	2:23 PM	17.075	17.11	17.075	17.1	27178
4/15/2016	2:24 PM	17.055	17.08	17.055	17.07	24174
4/15/2016	2:25 PM	17.06	17.07	17.055	17.055	20577
4/15/2016	2:26 PM	17.06	17.065	17.06	17.06	5200
4/15/2016	2:27 PM	17.045	17.06	17.03	17.06	27929
4/15/2016	2:28 PM	17.055	17.06	17.05	17.05	19740
4/15/2016	2:29 PM	17.07	17.07	17.04	17.05	38743
4/15/2016	2:30 PM	17.045	17.07	17.045	17.07	8110
4/15/2016	2:31 PM	17.035	17.04	17.015	17.04	42114
4/15/2016	2:32 PM	17.045	17.05	17.025	17.035	45371
4/15/2016	2:33 PM	17.055	17.06	17.045	17.05	45158
4/15/2016	2:34 PM	17.035	17.055	17.03	17.055	7733
4/15/2016	2:35 PM	17.01	17.035	17.01	17.035	27671
4/15/2016	2:36 PM	17.015	17.015	17	17	3823
4/15/2016	2:37 PM	17.049	17.049	17.01	17.015	36490
4/15/2016	2:38 PM	17.03	17.05	17.03	17.045	8578
4/15/2016	2:39 PM	17.01	17.03	17.01	17.03	4948
4/15/2016	2:40 PM	17	17.01	17	17.01	3699
4/15/2016	2:41 PM	17.005	17.005	16.995	17	32569
4/15/2016	2:42 PM	17.01	17.01	17.005	17.005	2600
4/15/2016	2:43 PM	17.015	17.02	17	17.01	24302
4/15/2016	2:44 PM	17.005	17.015	17.005	17.015	1900
4/15/2016	2:45 PM	17.015	17.015	17.005	17.005	1901
4/15/2016	2:46 PM	17.015	17.05	17.015	17.015	68796
4/15/2016	2:47 PM	17.01	17.02	17	17.01	19886
4/15/2016	2:48 PM	17.005	17.01	17	17.005	2364
4/15/2016	2:49 PM	16.995	17.02	16.995	17.005	45851
4/15/2016	2:50 PM	17	17.005	16.99	17	8953
4/15/2016	2:51 PM	17.005	17.01	17	17.005	1300
4/15/2016	2:52 PM	17.005	17.01	17.005	17.005	8480
4/15/2016	2:53 PM	17	17.01	17	17.01	13283
4/15/2016	2:54 PM	16.995	17	16.995	16.995	1000
4/15/2016	2:55 PM	16.975	17	16.975	17	41242
4/15/2016	2:56 PM	16.98	16.985	16.975	16.98	27199
4/15/2016	2:57 PM	16.99	16.995	16.96	16.98	20342
4/15/2016	2:58 PM	17.005	17.005	16.985	16.99	15074
4/15/2016	2:59 PM	16.995	17.005	16.995	17.005	3100
4/15/2016	3:00 PM	16.955	16.99	16.95	16.99	48066
4/15/2016	3:01 PM	16.975	16.975	16.955	16.96	24718
4/15/2016	3:02 PM	16.975	16.975	16.96	16.975	20542
4/15/2016	3:03 PM	16.965	16.98	16.965	16.97	5000
4/15/2016	3:04 PM	16.97	16.97	16.965	16.965	9108
4/15/2016	3:05 PM	16.95	16.965	16.95	16.965	8400
4/15/2016	3:06 PM	16.945	16.955	16.945	16.955	26760
4/15/2016	3:07 PM	16.955	16.955	16.95	16.95	1603
4/15/2016	3:08 PM	16.96	16.96	16.94	16.95	50969
4/15/2016	3:09 PM	16.975	16.975	16.96	16.96	17100
4/15/2016	3:10 PM	16.97	16.975	16.965	16.975	5425
4/15/2016	3:11 PM	16.975	16.98	16.97	16.97	6000
4/15/2016	3:12 PM	16.99	17.005	16.975	16.975	48366
4/15/2016	3:13 PM	16.96	16.99	16.955	16.99	42827
4/15/2016	3:14 PM	16.975	16.975	16.96	16.96	4500
4/15/2016	3:15 PM	17	17.005	16.98	16.98	52042
4/15/2016	3:16 PM	17	17.01	16.99	17	37532
4/15/2016	3:17 PM	17.015	17.015	17.005	17.005	9544
4/15/2016	3:18 PM	17.005	17.02	17.005	17.01	14450
4/15/2016	3:19 PM	17	17.01	17	17.01	800
4/15/2016	3:20 PM	17.01	17.01	17	17.005	4352
4/15/2016	3:21 PM	17	17.01	17	17.01	12640
4/15/2016	3:22 PM	17	17	16.995	17	12399
4/15/2016	3:23 PM	16.985	17	16.985	17	9593
4/15/2016	3:24 PM	16.96	16.99	16.96	16.985	38500
4/15/2016	3:25 PM	16.96	16.97	16.96	16.965	28985
4/15/2016	3:26 PM	16.955	16.965	16.95	16.965	10800
4/15/2016	3:27 PM	16.96	16.965	16.96	16.96	3998
4/15/2016	3:28 PM	16.96	16.97	16.96	16.965	6468
4/15/2016	3:29 PM	16.96	16.965	16.96	16.965	14400
4/15/2016	3:30 PM	16.955	16.97	16.955	16.955	18150
4/15/2016	3:31 PM	16.965	16.975	16.95	16.955	43985
4/15/2016	3:32 PM	16.965	16.97	16.96	16.965	11153
4/15/2016	3:33 PM	16.955	16.965	16.95	16.96	17861
4/15/2016	3:34 PM	16.955	16.96	16.95	16.955	20063
4/15/2016	3:35 PM	16.96	16.96	16.955	16.955	7080
4/15/2016	3:36 PM	16.96	16.96	16.95	16.96	10933
4/15/2016	3:37 PM	16.96	16.975	16.96	16.965	65165
4/15/2016	3:38 PM	16.97	16.98	16.965	16.965	32205
4/15/2016	3:39 PM	16.97	16.975	16.965	16.975	23927
4/15/2016	3:40 PM	16.975	16.98	16.975	16.975	20949
4/15/2016	3:41 PM	16.985	16.985	16.975	16.975	27921
4/15/2016	3:42 PM	16.98	16.985	16.975	16.985	10467
4/15/2016	3:43 PM	16.97	16.98	16.97	16.98	6461
4/15/2016	3:44 PM	16.965	16.97	16.96	16.97	11492
4/15/2016	3:45 PM	16.975	16.975	16.965	16.97	9894
4/15/2016	3:46 PM	16.97	16.98	16.97	16.98	3601
4/15/2016	3:47 PM	16.97	16.975	16.97	16.97	4700
4/15/2016	3:48 PM	16.97	16.975	16.965	16.975	24865
4/15/2016	3:49 PM	17	17.015	16.97	16.975	99654
4/15/2016	3:50 PM	16.965	16.995	16.965	16.995	48700
4/15/2016	3:51 PM	16.96	16.969	16.955	16.965	24288
4/15/2016	3:52 PM	16.965	16.965	16.955	16.96	20373
4/15/2016	3:53 PM	16.96	16.975	16.96	16.96	41446
4/15/2016	3:54 PM	16.965	16.97	16.96	16.96	13814
4/15/2016	3:55 PM	16.95	16.965	16.95	16.96	31198
4/15/2016	3:56 PM	16.925	16.96	16.925	16.95	66238
4/15/2016	3:57 PM	16.915	16.93	16.91	16.92	23590
4/15/2016	3:58 PM	16.92	16.93	16.91	16.915	53805
4/15/2016	3:59 PM	16.93	16.94	16.92	16.92	47073
4/15/2016	4:00 PM	16.95	16.95	16.92	16.935	545138
4/18/2016	9:31 AM	17.12	17.14	17.1	17.12	74380
4/18/2016	9:32 AM	17.11	17.14	17.11	17.12	35230
4/18/2016	9:33 AM	17.08	17.11	17.06	17.11	60579
4/18/2016	9:34 AM	17.07	17.1	17.06	17.07	54265
4/18/2016	9:35 AM	17.08	17.09	17.065	17.065	37043
4/18/2016	9:36 AM	17.035	17.09	17.03	17.08	57299
4/18/2016	9:37 AM	17.03	17.04	17.02	17.03	13835
4/18/2016	9:38 AM	16.99	17.025	16.98	17.02	31807
4/18/2016	9:39 AM	16.955	16.995	16.95	16.99	78804
4/18/2016	9:40 AM	16.92	16.96	16.92	16.95	64961
4/18/2016	9:41 AM	16.85	16.92	16.845	16.915	146585
4/18/2016	9:42 AM	16.855	16.865	16.84	16.84	47793
4/18/2016	9:43 AM	16.87	16.93	16.86	16.86	106526
4/18/2016	9:44 AM	16.89	16.9	16.875	16.875	40463
4/18/2016	9:45 AM	16.9	16.905	16.88	16.89	80198
4/18/2016	9:46 AM	16.875	16.91	16.87	16.9	28891
4/18/2016	9:47 AM	16.87	16.89	16.865	16.88	45854
4/18/2016	9:48 AM	16.88	16.89	16.87	16.87	30367
4/18/2016	9:49 AM	16.835	16.885	16.82	16.88	53947
4/18/2016	9:50 AM	16.77	16.83	16.765	16.83	164916
4/18/2016	9:51 AM	16.79	16.79	16.765	16.765	41929
4/18/2016	9:52 AM	16.78	16.805	16.78	16.79	48328
4/18/2016	9:53 AM	16.79	16.79	16.775	16.79	47429
4/18/2016	9:54 AM	16.74	16.79	16.74	16.79	42098
4/18/2016	9:55 AM	16.735	16.75	16.725	16.74	101801
4/18/2016	9:56 AM	16.73	16.735	16.72	16.735	12925
4/18/2016	9:57 AM	16.725	16.735	16.72	16.735	7149
4/18/2016	9:58 AM	16.75	16.75	16.725	16.725	33501
4/18/2016	9:59 AM	16.745	16.76	16.745	16.755	22703
4/18/2016	10:00 AM	16.74	16.745	16.735	16.74	5487
4/18/2016	10:01 AM	16.72	16.74	16.72	16.74	14769
4/18/2016	10:02 AM	16.61	16.73	16.595	16.725	262778
4/18/2016	10:03 AM	16.585	16.61	16.58	16.61	33178
4/18/2016	10:04 AM	16.585	16.595	16.58	16.585	19618
4/18/2016	10:05 AM	16.59	16.6	16.58	16.58	37255
4/18/2016	10:06 AM	16.53	16.585	16.525	16.585	44269
4/18/2016	10:07 AM	16.5	16.52	16.49	16.52	152329
4/18/2016	10:08 AM	16.52	16.54	16.49	16.5	53615
4/18/2016	10:09 AM	16.52	16.54	16.515	16.52	25003
4/18/2016	10:10 AM	16.54	16.54	16.52	16.52	32625
4/18/2016	10:11 AM	16.54	16.55	16.54	16.54	31075
4/18/2016	10:12 AM	16.54	16.55	16.53	16.535	147500
4/18/2016	10:13 AM	16.57	16.58	16.53	16.53	61178
4/18/2016	10:14 AM	16.57	16.59	16.56	16.575	30420
4/18/2016	10:15 AM	16.525	16.58	16.52	16.57	29888
4/18/2016	10:16 AM	16.52	16.53	16.49	16.525	118358
4/18/2016	10:17 AM	16.52	16.53	16.51	16.51	49616
4/18/2016	10:18 AM	16.54	16.54	16.5	16.51	31104
4/18/2016	10:19 AM	16.53	16.54	16.51	16.54	24414
4/18/2016	10:20 AM	16.54	16.54	16.51	16.525	35235
4/18/2016	10:21 AM	16.51	16.54	16.5	16.53	45128
4/18/2016	10:22 AM	16.5	16.51	16.485	16.51	35193
4/18/2016	10:23 AM	16.485	16.495	16.475	16.495	52124
4/18/2016	10:24 AM	16.49	16.5	16.48	16.49	27288
4/18/2016	10:25 AM	16.48	16.495	16.47	16.485	68737
4/18/2016	10:26 AM	16.49	16.49	16.47	16.48	65871
4/18/2016	10:27 AM	16.435	16.49	16.435	16.485	110894
4/18/2016	10:28 AM	16.435	16.445	16.43	16.435	27832
4/18/2016	10:29 AM	16.46	16.46	16.43	16.44	57211
4/18/2016	10:30 AM	16.44	16.46	16.44	16.46	64328
4/18/2016	10:31 AM	16.41	16.435	16.41	16.43	122051
4/18/2016	10:32 AM	16.35	16.41	16.35	16.41	74810
4/18/2016	10:33 AM	16.33	16.35	16.32	16.35	51753
4/18/2016	10:34 AM	16.33	16.345	16.32	16.32	80609
4/18/2016	10:35 AM	16.34	16.35	16.32	16.33	30049
4/18/2016	10:36 AM	16.38	16.39	16.34	16.34	51366
4/18/2016	10:37 AM	16.39	16.39	16.37	16.38	47630
4/18/2016	10:38 AM	16.405	16.41	16.39	16.39	53617
4/18/2016	10:39 AM	16.41	16.41	16.4	16.41	23943
4/18/2016	10:40 AM	16.41	16.41	16.39	16.41	34713
4/18/2016	10:41 AM	16.39	16.41	16.385	16.41	28222
4/18/2016	10:42 AM	16.375	16.39	16.36	16.39	48267
4/18/2016	10:43 AM	16.355	16.37	16.345	16.37	16283
4/18/2016	10:44 AM	16.385	16.385	16.36	16.36	33687
4/18/2016	10:45 AM	16.4	16.4	16.38	16.385	11350
4/18/2016	10:46 AM	16.4	16.41	16.38	16.4	35813
4/18/2016	10:47 AM	16.43	16.44	16.39	16.395	41454
4/18/2016	10:48 AM	16.445	16.45	16.43	16.43	7810
4/18/2016	10:49 AM	16.45	16.455	16.435	16.445	23299
4/18/2016	10:50 AM	16.49	16.49	16.45	16.455	64816
4/18/2016	10:51 AM	16.485	16.49	16.475	16.49	47354
4/18/2016	10:52 AM	16.49	16.49	16.475	16.485	35978
4/18/2016	10:53 AM	16.49	16.5	16.49	16.49	17112
4/18/2016	10:54 AM	16.45	16.49	16.441	16.49	92903
4/18/2016	10:55 AM	16.39	16.44	16.37	16.44	84218
4/18/2016	10:56 AM	16.39	16.39	16.38	16.39	12548
4/18/2016	10:57 AM	16.38	16.39	16.37	16.385	7007
4/18/2016	10:58 AM	16.4	16.4	16.38	16.38	12207
4/18/2016	10:59 AM	16.43	16.44	16.4	16.4	12838
4/18/2016	11:00 AM	16.44	16.44	16.42	16.43	14593
4/18/2016	11:01 AM	16.46	16.46	16.43	16.44	11189
4/18/2016	11:02 AM	16.44	16.46	16.44	16.46	18617
4/18/2016	11:03 AM	16.45	16.45	16.435	16.435	13820
4/18/2016	11:04 AM	16.42	16.45	16.42	16.45	33422
4/18/2016	11:05 AM	16.43	16.44	16.425	16.43	3723
4/18/2016	11:06 AM	16.4	16.425	16.4	16.425	27613
4/18/2016	11:07 AM	16.39	16.4	16.39	16.4	8107
4/18/2016	11:08 AM	16.36	16.395	16.35	16.395	57370
4/18/2016	11:09 AM	16.39	16.39	16.355	16.36	34742
4/18/2016	11:10 AM	16.39	16.395	16.375	16.38	29576
4/18/2016	11:11 AM	16.38	16.39	16.37	16.39	21822
4/18/2016	11:12 AM	16.35	16.37	16.35	16.37	21813
4/18/2016	11:13 AM	16.345	16.35	16.34	16.35	25295
4/18/2016	11:14 AM	16.31	16.35	16.3	16.34	135189
4/18/2016	11:15 AM	16.29	16.315	16.29	16.315	22056
4/18/2016	11:16 AM	16.27	16.3	16.265	16.29	39482
4/18/2016	11:17 AM	16.24	16.27	16.235	16.27	79450
4/18/2016	11:18 AM	16.25	16.25	16.24	16.24	14049
4/18/2016	11:19 AM	16.25	16.25	16.24	16.25	23602
4/18/2016	11:20 AM	16.26	16.26	16.24	16.24	37590
4/18/2016	11:21 AM	16.23	16.25	16.23	16.25	36784
4/18/2016	11:22 AM	16.23	16.235	16.225	16.235	19554
4/18/2016	11:23 AM	16.24	16.245	16.23	16.235	29511
4/18/2016	11:24 AM	16.24	16.245	16.23	16.24	22925
4/18/2016	11:25 AM	16.26	16.26	16.24	16.25	28512
4/18/2016	11:26 AM	16.26	16.26	16.25	16.25	34739
4/18/2016	11:27 AM	16.26	16.26	16.25	16.26	11168
4/18/2016	11:28 AM	16.27	16.27	16.255	16.255	60806
4/18/2016	11:29 AM	16.3	16.31	16.27	16.27	66263
4/18/2016	11:30 AM	16.285	16.3	16.28	16.295	20950
4/18/2016	11:31 AM	16.25	16.28	16.24	16.28	57621
4/18/2016	11:32 AM	16.24	16.255	16.24	16.25	13490
4/18/2016	11:33 AM	16.235	16.235	16.22	16.23	31406
4/18/2016	11:34 AM	16.225	16.235	16.22	16.235	28159
4/18/2016	11:35 AM	16.245	16.245	16.225	16.23	61370
4/18/2016	11:36 AM	16.26	16.26	16.24	16.25	34481
4/18/2016	11:37 AM	16.275	16.29	16.255	16.255	80193
4/18/2016	11:38 AM	16.295	16.3	16.27	16.27	93335
4/18/2016	11:39 AM	16.29	16.295	16.28	16.29	13183
4/18/2016	11:40 AM	16.3	16.3	16.295	16.3	3226
4/18/2016	11:41 AM	16.26	16.29	16.255	16.29	43948
4/18/2016	11:42 AM	16.24	16.25	16.235	16.25	19193
4/18/2016	11:43 AM	16.23	16.24	16.23	16.24	18900
4/18/2016	11:44 AM	16.235	16.24	16.22	16.23	20740
4/18/2016	11:45 AM	16.25	16.255	16.24	16.24	20616
4/18/2016	11:46 AM	16.235	16.24	16.225	16.24	16200
4/18/2016	11:47 AM	16.24	16.24	16.235	16.24	2500
4/18/2016	11:48 AM	16.29	16.29	16.24	16.245	55979
4/18/2016	11:49 AM	16.3	16.31	16.285	16.29	30223
4/18/2016	11:50 AM	16.345	16.35	16.3	16.3	25039
4/18/2016	11:51 AM	16.34	16.35	16.34	16.345	8300
4/18/2016	11:52 AM	16.305	16.33	16.3	16.33	8000
4/18/2016	11:53 AM	16.31	16.31	16.305	16.305	13699
4/18/2016	11:54 AM	16.305	16.31	16.305	16.31	13379
4/18/2016	11:55 AM	16.29	16.3	16.26	16.3	54344
4/18/2016	11:56 AM	16.28	16.29	16.265	16.29	33269
4/18/2016	11:57 AM	16.29	16.3	16.27	16.28	7300
4/18/2016	11:58 AM	16.27	16.29	16.265	16.29	10139
4/18/2016	11:59 AM	16.275	16.29	16.275	16.28	14696
4/18/2016	12:00 PM	16.275	16.29	16.275	16.28	6920
4/18/2016	12:01 PM	16.25	16.29	16.235	16.28	45030
4/18/2016	12:02 PM	16.235	16.245	16.235	16.24	3206
4/18/2016	12:03 PM	16.23	16.24	16.23	16.24	7096
4/18/2016	12:04 PM	16.24	16.24	16.23	16.23	18031
4/18/2016	12:05 PM	16.235	16.24	16.23	16.235	12385
4/18/2016	12:06 PM	16.235	16.235	16.22	16.23	11994
4/18/2016	12:07 PM	16.22	16.235	16.22	16.235	28651
4/18/2016	12:08 PM	16.2	16.22	16.2	16.215	38791
4/18/2016	12:09 PM	16.2	16.2	16.19	16.195	2700
4/18/2016	12:10 PM	16.21	16.21	16.2	16.2	28024
4/18/2016	12:11 PM	16.2	16.21	16.195	16.21	14342
4/18/2016	12:12 PM	16.2	16.2	16.195	16.2	22267
4/18/2016	12:13 PM	16.215	16.215	16.2	16.2	11341
4/18/2016	12:14 PM	16.21	16.21	16.205	16.21	25766
4/18/2016	12:15 PM	16.22	16.22	16.215	16.215	14793
4/18/2016	12:16 PM	16.21	16.22	16.205	16.22	39229
4/18/2016	12:17 PM	16.21	16.21	16.205	16.21	19799
4/18/2016	12:18 PM	16.2	16.21	16.2	16.205	27315
4/18/2016	12:19 PM	16.18	16.205	16.18	16.2	25845
4/18/2016	12:20 PM	16.2	16.2	16.19	16.19	28626
4/18/2016	12:21 PM	16.15	16.2	16.15	16.2	58260
4/18/2016	12:22 PM	16.12	16.145	16.11	16.145	74749
4/18/2016	12:23 PM	16.1	16.11	16.09	16.11	48683
4/18/2016	12:24 PM	16.1	16.105	16.09	16.1	29447
4/18/2016	12:25 PM	16.11	16.11	16.105	16.105	10200
4/18/2016	12:26 PM	16.1	16.11	16.1	16.11	4770
4/18/2016	12:27 PM	16.105	16.11	16.1	16.1	10889
4/18/2016	12:28 PM	16.105	16.11	16.1	16.105	5510
4/18/2016	12:29 PM	16.11	16.11	16.1	16.105	23566
4/18/2016	12:30 PM	16.115	16.12	16.11	16.12	15908
4/18/2016	12:31 PM	16.105	16.12	16.1	16.115	5332
4/18/2016	12:32 PM	16.05	16.1	16.05	16.1	118115
4/18/2016	12:33 PM	16.08	16.095	16.05	16.05	46689
4/18/2016	12:34 PM	16.075	16.08	16.05	16.08	30014
4/18/2016	12:35 PM	16.095	16.1	16.075	16.075	16100
4/18/2016	12:36 PM	16.09	16.11	16.07	16.1	49776
4/18/2016	12:37 PM	16.07	16.09	16.06	16.09	37451
4/18/2016	12:38 PM	16.07	16.085	16.06	16.08	48303
4/18/2016	12:39 PM	16.05	16.06	16.04	16.06	54843
4/18/2016	12:40 PM	16.051	16.051	16.04	16.05	21541
4/18/2016	12:41 PM	16.075	16.08	16.05	16.05	13207
4/18/2016	12:42 PM	16.07	16.07	16.065	16.07	16224
4/18/2016	12:43 PM	16.06	16.08	16.06	16.07	12764
4/18/2016	12:44 PM	16.07	16.07	16.055	16.06	52051
4/18/2016	12:45 PM	16.08	16.09	16.065	16.065	36075
4/18/2016	12:46 PM	16.055	16.07	16.055	16.07	45370
4/18/2016	12:47 PM	16.05	16.05	16.04	16.05	39448
4/18/2016	12:48 PM	16.08	16.085	16.045	16.05	26923
4/18/2016	12:49 PM	16.085	16.09	16.08	16.09	11793
4/18/2016	12:50 PM	16.08	16.085	16.075	16.08	17205
4/18/2016	12:51 PM	16.08	16.08	16.07	16.08	8694
4/18/2016	12:52 PM	16.07	16.08	16.07	16.075	890
4/18/2016	12:53 PM	16.08	16.08	16.075	16.08	16367
4/18/2016	12:54 PM	16.095	16.1	16.08	16.09	27383
4/18/2016	12:55 PM	16.12	16.12	16.095	16.095	47120
4/18/2016	12:56 PM	16.12	16.145	16.1	16.12	66186
4/18/2016	12:57 PM	16.09	16.11	16.075	16.11	11926
4/18/2016	12:58 PM	16.09	16.095	16.08	16.095	16262
4/18/2016	12:59 PM	16.115	16.12	16.095	16.095	22405
4/18/2016	1:00 PM	16.11	16.13	16.11	16.12	18984
4/18/2016	1:01 PM	16.11	16.11	16.09	16.105	17651
4/18/2016	1:02 PM	16.11	16.11	16.1	16.105	4600
4/18/2016	1:03 PM	16.14	16.14	16.1	16.11	31680
4/18/2016	1:04 PM	16.155	16.165	16.14	16.145	45157
4/18/2016	1:05 PM	16.16	16.17	16.16	16.16	35479
4/18/2016	1:06 PM	16.155	16.17	16.15	16.155	37681
4/18/2016	1:07 PM	16.15	16.16	16.15	16.16	5174
4/18/2016	1:08 PM	16.17	16.17	16.155	16.16	17624
4/18/2016	1:09 PM	16.16	16.17	16.16	16.17	13282
4/18/2016	1:10 PM	16.15	16.16	16.15	16.16	14523
4/18/2016	1:11 PM	16.15	16.15	16.14	16.145	1383
4/18/2016	1:12 PM	16.165	16.165	16.15	16.15	8587
4/18/2016	1:13 PM	16.155	16.17	16.155	16.165	25009
4/18/2016	1:14 PM	16.14	16.15	16.14	16.15	10489
4/18/2016	1:15 PM	16.145	16.145	16.13	16.14	22800
4/18/2016	1:16 PM	16.14	16.155	16.14	16.145	13058
4/18/2016	1:17 PM	16.145	16.145	16.135	16.135	6000
4/18/2016	1:18 PM	16.135	16.14	16.13	16.14	11690
4/18/2016	1:19 PM	16.115	16.13	16.095	16.13	32271
4/18/2016	1:20 PM	16.15	16.155	16.12	16.12	26657
4/18/2016	1:21 PM	16.15	16.155	16.145	16.15	22810
4/18/2016	1:22 PM	16.15	16.17	16.15	16.17	10487
4/18/2016	1:23 PM	16.15	16.16	16.145	16.145	1700
4/18/2016	1:24 PM	16.15	16.155	16.15	16.155	10157
4/18/2016	1:25 PM	16.09	16.14	16.085	16.14	41068
4/18/2016	1:26 PM	16.1	16.1	16.09	16.095	21432
4/18/2016	1:27 PM	16.1	16.105	16.1	16.1	8900
4/18/2016	1:28 PM	16.1	16.1	16.095	16.095	10857
4/18/2016	1:29 PM	16.1	16.1	16.09	16.09	22120
4/18/2016	1:30 PM	16.095	16.1	16.095	16.1	13140
4/18/2016	1:31 PM	16.095	16.1	16.08	16.1	17809
4/18/2016	1:32 PM	16.105	16.105	16.1	16.1	15260
4/18/2016	1:33 PM	16.105	16.115	16.105	16.105	5351
4/18/2016	1:34 PM	16.095	16.1	16.095	16.1	4392
4/18/2016	1:35 PM	16.1	16.105	16.09	16.09	19544
4/18/2016	1:36 PM	16.1	16.11	16.1	16.1	9169
4/18/2016	1:37 PM	16.11	16.12	16.105	16.105	60903
4/18/2016	1:38 PM	16.1	16.1	16.095	16.1	17059
4/18/2016	1:39 PM	16.105	16.105	16.095	16.095	12941
4/18/2016	1:40 PM	16.095	16.1	16.095	16.1	1207
4/18/2016	1:41 PM	16.06	16.09	16.06	16.09	25079
4/18/2016	1:42 PM	16.045	16.06	16.035	16.06	42833
4/18/2016	1:43 PM	16.03	16.045	16.03	16.045	8499
4/18/2016	1:44 PM	16.035	16.04	16.035	16.04	4417
4/18/2016	1:45 PM	16.035	16.035	16.03	16.035	400
4/18/2016	1:46 PM	16.02	16.03	16.02	16.03	24579
4/18/2016	1:47 PM	16.01	16.03	16.01	16.02	43896
4/18/2016	1:48 PM	16.015	16.015	16.01	16.01	25975
4/18/2016	1:49 PM	16.02	16.025	16.01	16.015	18526
4/18/2016	1:50 PM	16.055	16.055	16.03	16.03	32184
4/18/2016	1:51 PM	16.025	16.055	16.025	16.055	57871
4/18/2016	1:52 PM	16.045	16.045	16.025	16.025	6421
4/18/2016	1:53 PM	16.05	16.06	16.045	16.045	21140
4/18/2016	1:54 PM	16.05	16.06	16.05	16.05	5432
4/18/2016	1:55 PM	16.04	16.05	16.04	16.05	9400
4/18/2016	1:56 PM	16.04	16.04	16.03	16.04	10980
4/18/2016	1:57 PM	16.035	16.035	16.035	16.035	400
4/18/2016	1:58 PM	16.03	16.035	16.03	16.035	500
4/18/2016	1:59 PM	16.03	16.035	16.02	16.035	36683
4/18/2016	2:00 PM	16.005	16.03	16	16.03	31376
4/18/2016	2:01 PM	16.02	16.02	16	16	29359
4/18/2016	2:02 PM	16.06	16.06	16.025	16.025	32661
4/18/2016	2:03 PM	16.09	16.09	16.045	16.06	32263
4/18/2016	2:04 PM	16.11	16.11	16.085	16.085	51406
4/18/2016	2:05 PM	16.1	16.11	16.1	16.11	61899
4/18/2016	2:06 PM	16.09	16.1	16.09	16.1	40577
4/18/2016	2:07 PM	16.06	16.09	16.05	16.09	54518
4/18/2016	2:08 PM	16.065	16.065	16.05	16.055	16135
4/18/2016	2:09 PM	16.07	16.075	16.065	16.065	16652
4/18/2016	2:10 PM	16.06	16.07	16.055	16.07	8291
4/18/2016	2:11 PM	16.065	16.07	16.05	16.06	4593
4/18/2016	2:12 PM	16.06	16.065	16.06	16.065	2592
4/18/2016	2:13 PM	16.015	16.05	16.015	16.05	45217
4/18/2016	2:14 PM	16.025	16.025	16.015	16.015	14210
4/18/2016	2:15 PM	16.015	16.04	16.015	16.03	48339
4/18/2016	2:16 PM	16.01	16.015	16.01	16.015	7228
4/18/2016	2:17 PM	16.01	16.01	16.01	16.01	4512
4/18/2016	2:18 PM	16.01	16.015	16.01	16.01	1415
4/18/2016	2:19 PM	16.01	16.01	16.01	16.01	5557
4/18/2016	2:20 PM	16.01	16.02	16.01	16.01	19090
4/18/2016	2:21 PM	16.005	16.01	16	16.01	18658
4/18/2016	2:22 PM	16	16	16	16	94033
4/18/2016	2:23 PM	16.005	16.01	15.995	16	172870
4/18/2016	2:24 PM	16.009	16.009	16.005	16.005	400
4/18/2016	2:25 PM	16.01	16.01	15.99	16.01	25541
4/18/2016	2:26 PM	15.97	16.02	15.96	16.02	87843
4/18/2016	2:27 PM	15.98	15.995	15.97	15.97	35645
4/18/2016	2:28 PM	16	16.005	15.975	15.99	17503
4/18/2016	2:29 PM	16	16.01	16	16.005	18540
4/18/2016	2:30 PM	16	16	15.98	16	21160
4/18/2016	2:31 PM	16	16.005	16	16	4689
4/18/2016	2:32 PM	15.995	16	15.995	16	3463
4/18/2016	2:33 PM	15.96	15.995	15.96	15.995	23039
4/18/2016	2:34 PM	15.965	15.97	15.965	15.965	22435
4/18/2016	2:35 PM	15.97	15.97	15.96	15.97	14097
4/18/2016	2:36 PM	15.95	15.965	15.95	15.965	22611
4/18/2016	2:37 PM	15.95	15.95	15.935	15.94	40170
4/18/2016	2:38 PM	15.93	15.95	15.92	15.95	62792
4/18/2016	2:39 PM	15.94	15.94	15.925	15.93	25431
4/18/2016	2:40 PM	15.93	15.95	15.93	15.94	10604
4/18/2016	2:41 PM	15.91	15.93	15.9	15.93	26744
4/18/2016	2:42 PM	15.91	15.91	15.9	15.91	19489
4/18/2016	2:43 PM	15.905	15.909	15.9	15.909	1650
4/18/2016	2:44 PM	15.9	15.905	15.895	15.9	50348
4/18/2016	2:45 PM	15.89	15.9	15.89	15.9	7206
4/18/2016	2:46 PM	15.9	15.9	15.885	15.89	44376
4/18/2016	2:47 PM	15.9	15.9	15.9	15.9	200
4/18/2016	2:48 PM	15.89	15.9	15.89	15.9	51925
4/18/2016	2:49 PM	15.88	15.89	15.88	15.885	13018
4/18/2016	2:50 PM	15.86	15.88	15.855	15.88	48250
4/18/2016	2:51 PM	15.86	15.86	15.845	15.86	42373
4/18/2016	2:52 PM	15.855	15.86	15.85	15.855	32279
4/18/2016	2:53 PM	15.86	15.87	15.85	15.86	72242
4/18/2016	2:54 PM	15.86	15.87	15.86	15.865	39095
4/18/2016	2:55 PM	15.86	15.87	15.85	15.86	35199
4/18/2016	2:56 PM	15.86	15.86	15.85	15.86	19255
4/18/2016	2:57 PM	15.88	15.88	15.85	15.855	26856
4/18/2016	2:58 PM	15.87	15.885	15.87	15.875	25102
4/18/2016	2:59 PM	15.865	15.87	15.86	15.87	10575
4/18/2016	3:00 PM	15.84	15.86	15.83	15.86	129436
4/18/2016	3:01 PM	15.86	15.865	15.845	15.845	16090
4/18/2016	3:02 PM	15.86	15.87	15.86	15.86	14786
4/18/2016	3:03 PM	15.855	15.875	15.855	15.865	16585
4/18/2016	3:04 PM	15.88	15.885	15.85	15.85	89551
4/18/2016	3:05 PM	15.9	15.91	15.885	15.885	55574
4/18/2016	3:06 PM	15.905	15.915	15.9	15.9	17588
4/18/2016	3:07 PM	15.915	15.92	15.905	15.91	13645
4/18/2016	3:08 PM	15.945	15.955	15.92	15.92	44183
4/18/2016	3:09 PM	15.945	15.95	15.945	15.95	800
4/18/2016	3:10 PM	15.95	15.95	15.935	15.945	33182
4/18/2016	3:11 PM	15.95	15.95	15.945	15.945	16457
4/18/2016	3:12 PM	15.97	15.97	15.95	15.96	35131
4/18/2016	3:13 PM	15.951	15.99	15.951	15.965	58661
4/18/2016	3:14 PM	15.95	15.96	15.95	15.95	6600
4/18/2016	3:15 PM	15.95	15.95	15.935	15.95	74428
4/18/2016	3:16 PM	15.92	15.95	15.92	15.95	27866
4/18/2016	3:17 PM	15.89	15.92	15.88	15.92	61194
4/18/2016	3:18 PM	15.885	15.9	15.875	15.89	33837
4/18/2016	3:19 PM	15.885	15.885	15.875	15.885	11205
4/18/2016	3:20 PM	15.89	15.89	15.885	15.89	6189
4/18/2016	3:21 PM	15.89	15.895	15.885	15.89	4260
4/18/2016	3:22 PM	15.91	15.915	15.89	15.89	27053
4/18/2016	3:23 PM	15.91	15.93	15.91	15.915	6292
4/18/2016	3:24 PM	15.93	15.93	15.91	15.91	24675
4/18/2016	3:25 PM	15.95	15.96	15.925	15.925	44860
4/18/2016	3:26 PM	15.96	15.97	15.95	15.955	24225
4/18/2016	3:27 PM	15.91	15.96	15.91	15.96	44155
4/18/2016	3:28 PM	15.885	15.91	15.88	15.91	29087
4/18/2016	3:29 PM	15.89	15.895	15.885	15.89	11433
4/18/2016	3:30 PM	15.91	15.91	15.89	15.895	6843
4/18/2016	3:31 PM	15.93	15.93	15.91	15.91	19659
4/18/2016	3:32 PM	15.915	15.93	15.915	15.93	16393
4/18/2016	3:33 PM	15.915	15.92	15.91	15.91	21154
4/18/2016	3:34 PM	15.905	15.91	15.9	15.91	3100
4/18/2016	3:35 PM	15.91	15.91	15.9	15.9	16800
4/18/2016	3:36 PM	15.89	15.9	15.88	15.9	30528
4/18/2016	3:37 PM	15.895	15.895	15.88	15.89	15802
4/18/2016	3:38 PM	15.87	15.895	15.86	15.895	60274
4/18/2016	3:39 PM	15.86	15.87	15.85	15.87	29307
4/18/2016	3:40 PM	15.87	15.875	15.865	15.869	30042
4/18/2016	3:41 PM	15.87	15.875	15.87	15.875	10140
4/18/2016	3:42 PM	15.84	15.87	15.83	15.87	47970
4/18/2016	3:43 PM	15.82	15.85	15.82	15.845	7442
4/18/2016	3:44 PM	15.845	15.865	15.82	15.82	35772
4/18/2016	3:45 PM	15.835	15.845	15.82	15.84	25307
4/18/2016	3:46 PM	15.865	15.865	15.84	15.84	16667
4/18/2016	3:47 PM	15.85	15.86	15.85	15.86	9524
4/18/2016	3:48 PM	15.83	15.86	15.825	15.86	28312
4/18/2016	3:49 PM	15.845	15.85	15.83	15.83	66466
4/18/2016	3:50 PM	15.89	15.89	15.845	15.845	50648
4/18/2016	3:51 PM	15.875	15.9	15.87	15.89	22684
4/18/2016	3:52 PM	15.885	15.885	15.87	15.87	26949
4/18/2016	3:53 PM	15.9	15.91	15.88	15.885	42557
4/18/2016	3:54 PM	15.9	15.905	15.895	15.905	27711
4/18/2016	3:55 PM	15.9	15.9	15.89	15.9	50157
4/18/2016	3:56 PM	15.91	15.915	15.9	15.9	59095
4/18/2016	3:57 PM	15.92	15.92	15.9	15.915	47443
4/18/2016	3:58 PM	15.925	15.93	15.91	15.92	62573
4/18/2016	3:59 PM	15.865	15.93	15.85	15.925	148883
4/18/2016	4:00 PM	15.87	15.88	15.86	15.865	755972
4/19/2016	9:31 AM	15.83	15.87	15.82	15.82	100010
4/19/2016	9:32 AM	15.82	15.83	15.8	15.83	77370
4/19/2016	9:33 AM	15.79	15.82	15.79	15.82	57628
4/19/2016	9:34 AM	15.79	15.8	15.79	15.8	41647
4/19/2016	9:35 AM	15.78	15.8	15.78	15.79	47450
4/19/2016	9:36 AM	15.74	15.8	15.74	15.785	132491
4/19/2016	9:37 AM	15.76	15.81	15.74	15.74	209737
4/19/2016	9:38 AM	15.77	15.77	15.755	15.765	83513
4/19/2016	9:39 AM	15.74	15.765	15.74	15.76	39789
4/19/2016	9:40 AM	15.76	15.76	15.71	15.735	84757
4/19/2016	9:41 AM	15.81	15.81	15.76	15.76	109951
4/19/2016	9:42 AM	15.83	15.84	15.8	15.81	87215
4/19/2016	9:43 AM	15.81	15.83	15.78	15.83	43463
4/19/2016	9:44 AM	15.79	15.81	15.79	15.81	41746
4/19/2016	9:45 AM	15.77	15.8	15.77	15.79	61927
4/19/2016	9:46 AM	15.78	15.79	15.76	15.77	127377
4/19/2016	9:47 AM	15.75	15.78	15.74	15.78	89599
4/19/2016	9:48 AM	15.7	15.74	15.69	15.74	130114
4/19/2016	9:49 AM	15.7	15.71	15.7	15.7	102927
4/19/2016	9:50 AM	15.69	15.71	15.69	15.695	84092
4/19/2016	9:51 AM	15.69	15.7	15.68	15.69	53798
4/19/2016	9:52 AM	15.71	15.72	15.68	15.69	60386
4/19/2016	9:53 AM	15.74	15.745	15.705	15.705	117585
4/19/2016	9:54 AM	15.73	15.74	15.73	15.735	124287
4/19/2016	9:55 AM	15.71	15.72	15.695	15.72	28111
4/19/2016	9:56 AM	15.69	15.7	15.67	15.7	69563
4/19/2016	9:57 AM	15.67	15.7	15.67	15.7	100810
4/19/2016	9:58 AM	15.64	15.67	15.64	15.67	68261
4/19/2016	9:59 AM	15.65	15.655	15.64	15.64	39987
4/19/2016	10:00 AM	15.64	15.65	15.635	15.65	21829
4/19/2016	10:01 AM	15.63	15.63	15.62	15.63	113516
4/19/2016	10:02 AM	15.63	15.64	15.63	15.64	27260
4/19/2016	10:03 AM	15.64	15.64	15.63	15.63	26613
4/19/2016	10:04 AM	15.64	15.65	15.63	15.635	41128
4/19/2016	10:05 AM	15.7	15.7	15.64	15.641	65170
4/19/2016	10:06 AM	15.68	15.69	15.68	15.69	41344
4/19/2016	10:07 AM	15.65	15.68	15.645	15.68	54967
4/19/2016	10:08 AM	15.63	15.64	15.63	15.64	25401
4/19/2016	10:09 AM	15.65	15.65	15.63	15.63	22009
4/19/2016	10:10 AM	15.69	15.69	15.65	15.65	59655
4/19/2016	10:11 AM	15.68	15.685	15.68	15.68	15795
4/19/2016	10:12 AM	15.67	15.69	15.67	15.68	65190
4/19/2016	10:13 AM	15.64	15.68	15.64	15.68	64343
4/19/2016	10:14 AM	15.63	15.64	15.625	15.64	18190
4/19/2016	10:15 AM	15.6	15.63	15.6	15.625	51958
4/19/2016	10:16 AM	15.59	15.6	15.56	15.6	126404
4/19/2016	10:17 AM	15.6	15.63	15.585	15.6	92872
4/19/2016	10:18 AM	15.63	15.63	15.6	15.605	51411
4/19/2016	10:19 AM	15.605	15.63	15.6	15.63	54832
4/19/2016	10:20 AM	15.61	15.61	15.6	15.6	15279
4/19/2016	10:21 AM	15.6	15.6	15.6	15.6	17100
4/19/2016	10:22 AM	15.65	15.65	15.6	15.6	92701
4/19/2016	10:23 AM	15.66	15.665	15.66	15.66	13140
4/19/2016	10:24 AM	15.69	15.69	15.645	15.665	85802
4/19/2016	10:25 AM	15.7	15.7	15.685	15.7	71789
4/19/2016	10:26 AM	15.685	15.715	15.685	15.71	22555
4/19/2016	10:27 AM	15.68	15.69	15.65	15.69	91307
4/19/2016	10:28 AM	15.7	15.7	15.69	15.69	18018
4/19/2016	10:29 AM	15.695	15.71	15.695	15.705	20310
4/19/2016	10:30 AM	15.715	15.715	15.695	15.7	18692
4/19/2016	10:31 AM	15.68	15.71	15.655	15.71	72281
4/19/2016	10:32 AM	15.67	15.7	15.66	15.69	35260
4/19/2016	10:33 AM	15.67	15.7	15.67	15.68	31839
4/19/2016	10:34 AM	15.69	15.69	15.65	15.665	47375
4/19/2016	10:35 AM	15.65	15.69	15.65	15.69	18598
4/19/2016	10:36 AM	15.68	15.69	15.66	15.66	65158
4/19/2016	10:37 AM	15.745	15.75	15.685	15.685	90043
4/19/2016	10:38 AM	15.74	15.745	15.73	15.74	7375
4/19/2016	10:39 AM	15.76	15.76	15.74	15.74	29719
4/19/2016	10:40 AM	15.74	15.76	15.74	15.76	28854
4/19/2016	10:41 AM	15.76	15.76	15.745	15.745	30491
4/19/2016	10:42 AM	15.78	15.8	15.76	15.76	80695
4/19/2016	10:43 AM	15.75	15.78	15.75	15.78	25721
4/19/2016	10:44 AM	15.75	15.755	15.745	15.755	13420
4/19/2016	10:45 AM	15.79	15.79	15.755	15.755	51056
4/19/2016	10:46 AM	15.795	15.8	15.79	15.795	34310
4/19/2016	10:47 AM	15.8	15.81	15.795	15.795	23454
4/19/2016	10:48 AM	15.83	15.845	15.8	15.805	53069
4/19/2016	10:49 AM	15.84	15.84	15.81	15.83	60730
4/19/2016	10:50 AM	15.83	15.855	15.81	15.835	66872
4/19/2016	10:51 AM	15.825	15.83	15.81	15.83	63525
4/19/2016	10:52 AM	15.84	15.855	15.825	15.825	18168
4/19/2016	10:53 AM	15.79	15.845	15.785	15.84	93932
4/19/2016	10:54 AM	15.76	15.78	15.75	15.78	101067
4/19/2016	10:55 AM	15.72	15.765	15.71	15.765	129235
4/19/2016	10:56 AM	15.76	15.76	15.72	15.72	82021
4/19/2016	10:57 AM	15.75	15.765	15.745	15.765	18978
4/19/2016	10:58 AM	15.74	15.765	15.74	15.76	50757
4/19/2016	10:59 AM	15.71	15.74	15.695	15.74	35323
4/19/2016	11:00 AM	15.71	15.71	15.68	15.705	27186
4/19/2016	11:01 AM	15.69	15.71	15.69	15.71	14983
4/19/2016	11:02 AM	15.755	15.755	15.69	15.695	46459
4/19/2016	11:03 AM	15.75	15.76	15.74	15.755	12896
4/19/2016	11:04 AM	15.705	15.75	15.7	15.75	66225
4/19/2016	11:05 AM	15.69	15.7	15.67	15.7	58915
4/19/2016	11:06 AM	15.69	15.7	15.68	15.7	46619
4/19/2016	11:07 AM	15.7	15.705	15.69	15.69	47760
4/19/2016	11:08 AM	15.7	15.71	15.695	15.7	47640
4/19/2016	11:09 AM	15.71	15.725	15.71	15.71	87219
4/19/2016	11:10 AM	15.71	15.715	15.69	15.715	25864
4/19/2016	11:11 AM	15.72	15.72	15.7	15.7	15821
4/19/2016	11:12 AM	15.74	15.75	15.715	15.72	102438
4/19/2016	11:13 AM	15.77	15.77	15.729	15.74	31212
4/19/2016	11:14 AM	15.78	15.79	15.765	15.77	45394
4/19/2016	11:15 AM	15.76	15.78	15.75	15.78	56432
4/19/2016	11:16 AM	15.76	15.76	15.75	15.75	19881
4/19/2016	11:17 AM	15.79	15.79	15.76	15.76	26190
4/19/2016	11:18 AM	15.805	15.81	15.78	15.795	49260
4/19/2016	11:19 AM	15.815	15.85	15.805	15.805	66219
4/19/2016	11:20 AM	15.815	15.82	15.805	15.815	17893
4/19/2016	11:21 AM	15.81	15.815	15.8	15.815	47398
4/19/2016	11:22 AM	15.8	15.82	15.8	15.82	15158
4/19/2016	11:23 AM	15.81	15.81	15.78	15.8	47423
4/19/2016	11:24 AM	15.82	15.82	15.81	15.81	4224
4/19/2016	11:25 AM	15.86	15.86	15.819	15.819	38296
4/19/2016	11:26 AM	15.84	15.86	15.839	15.86	32469
4/19/2016	11:27 AM	15.86	15.88	15.85	15.85	77521
4/19/2016	11:28 AM	15.85	15.86	15.85	15.86	63760
4/19/2016	11:29 AM	15.84	15.86	15.835	15.85	20120
4/19/2016	11:30 AM	15.84	15.84	15.835	15.84	4163
4/19/2016	11:31 AM	15.8	15.83	15.79	15.83	48303
4/19/2016	11:32 AM	15.79	15.799	15.78	15.79	51365
4/19/2016	11:33 AM	15.85	15.85	15.78	15.78	54456
4/19/2016	11:34 AM	15.81	15.87	15.81	15.85	91841
4/19/2016	11:35 AM	15.8	15.82	15.79	15.81	33983
4/19/2016	11:36 AM	15.805	15.805	15.8	15.8	14671
4/19/2016	11:37 AM	15.76	15.8	15.76	15.8	37064
4/19/2016	11:38 AM	15.74	15.765	15.74	15.76	66525
4/19/2016	11:39 AM	15.76	15.765	15.735	15.735	17059
4/19/2016	11:40 AM	15.76	15.765	15.76	15.76	8896
4/19/2016	11:41 AM	15.765	15.77	15.76	15.76	740
4/19/2016	11:42 AM	15.81	15.815	15.765	15.765	73031
4/19/2016	11:43 AM	15.815	15.815	15.795	15.8	18695
4/19/2016	11:44 AM	15.84	15.845	15.81	15.815	16448
4/19/2016	11:45 AM	15.84	15.845	15.805	15.845	59016
4/19/2016	11:46 AM	15.81	15.865	15.81	15.845	40006
4/19/2016	11:47 AM	15.83	15.83	15.81	15.815	16406
4/19/2016	11:48 AM	15.85	15.85	15.84	15.84	20140
4/19/2016	11:49 AM	15.88	15.88	15.85	15.85	32931
4/19/2016	11:50 AM	15.85	15.88	15.85	15.88	31084
4/19/2016	11:51 AM	15.92	15.92	15.85	15.85	49241
4/19/2016	11:52 AM	15.97	15.97	15.925	15.925	87309
4/19/2016	11:53 AM	16	16.005	15.96	15.975	94211
4/19/2016	11:54 AM	16.05	16.05	16.01	16.01	101115
4/19/2016	11:55 AM	16.04	16.06	16.04	16.05	45026
4/19/2016	11:56 AM	16.1	16.1	16.04	16.05	58045
4/19/2016	11:57 AM	16.12	16.12	16.099	16.1	44203
4/19/2016	11:58 AM	16.08	16.14	16.08	16.12	117605
4/19/2016	11:59 AM	16.05	16.09	16.05	16.08	87223
4/19/2016	12:00 PM	16.12	16.13	16.05	16.05	109696
4/19/2016	12:01 PM	16.1	16.13	16.1	16.12	66352
4/19/2016	12:02 PM	16.12	16.13	16.06	16.1	138990
4/19/2016	12:03 PM	16.145	16.15	16.11	16.13	58401
4/19/2016	12:04 PM	16.1	16.15	16.1	16.15	45875
4/19/2016	12:05 PM	16.14	16.14	16.105	16.105	43144
4/19/2016	12:06 PM	16.13	16.15	16.12	16.14	70873
4/19/2016	12:07 PM	16.16	16.18	16.14	16.14	111848
4/19/2016	12:08 PM	16.175	16.185	16.155	16.16	54195
4/19/2016	12:09 PM	16.18	16.19	16.17	16.18	39986
4/19/2016	12:10 PM	16.2	16.2	16.176	16.18	145784
4/19/2016	12:11 PM	16.23	16.23	16.2	16.21	51227
4/19/2016	12:12 PM	16.23	16.24	16.22	16.23	51990
4/19/2016	12:13 PM	16.19	16.235	16.16	16.235	72519
4/19/2016	12:14 PM	16.22	16.23	16.185	16.19	66977
4/19/2016	12:15 PM	16.24	16.245	16.21	16.215	86561
4/19/2016	12:16 PM	16.245	16.26	16.24	16.245	58111
4/19/2016	12:17 PM	16.24	16.265	16.24	16.25	46916
4/19/2016	12:18 PM	16.26	16.27	16.245	16.245	42147
4/19/2016	12:19 PM	16.26	16.275	16.255	16.26	68278
4/19/2016	12:20 PM	16.32	16.32	16.26	16.26	133163
4/19/2016	12:21 PM	16.31	16.355	16.305	16.325	91682
4/19/2016	12:22 PM	16.315	16.315	16.3	16.31	29463
4/19/2016	12:23 PM	16.35	16.35	16.305	16.31	50910
4/19/2016	12:24 PM	16.3	16.355	16.29	16.355	68126
4/19/2016	12:25 PM	16.345	16.345	16.295	16.31	45874
4/19/2016	12:26 PM	16.34	16.355	16.33	16.345	71528
4/19/2016	12:27 PM	16.3	16.34	16.28	16.34	52006
4/19/2016	12:28 PM	16.25	16.3	16.24	16.3	46086
4/19/2016	12:29 PM	16.19	16.25	16.184	16.245	66528
4/19/2016	12:30 PM	16.17	16.19	16.15	16.185	72158
4/19/2016	12:31 PM	16.2	16.2	16.17	16.17	18940
4/19/2016	12:32 PM	16.25	16.25	16.21	16.21	29176
4/19/2016	12:33 PM	16.24	16.265	16.235	16.25	36854
4/19/2016	12:34 PM	16.24	16.24	16.221	16.24	58207
4/19/2016	12:35 PM	16.26	16.26	16.24	16.24	42678
4/19/2016	12:36 PM	16.235	16.26	16.235	16.26	21321
4/19/2016	12:37 PM	16.25	16.25	16.235	16.235	8300
4/19/2016	12:38 PM	16.25	16.26	16.25	16.25	4497
4/19/2016	12:39 PM	16.25	16.26	16.25	16.25	13172
4/19/2016	12:40 PM	16.23	16.26	16.23	16.25	45007
4/19/2016	12:41 PM	16.28	16.28	16.24	16.24	82465
4/19/2016	12:42 PM	16.27	16.29	16.27	16.28	21588
4/19/2016	12:43 PM	16.295	16.295	16.27	16.275	29740
4/19/2016	12:44 PM	16.295	16.31	16.285	16.295	31276
4/19/2016	12:45 PM	16.29	16.295	16.28	16.295	27874
4/19/2016	12:46 PM	16.29	16.29	16.28	16.29	17132
4/19/2016	12:47 PM	16.31	16.31	16.28	16.295	38871
4/19/2016	12:48 PM	16.345	16.355	16.32	16.32	47039
4/19/2016	12:49 PM	16.35	16.365	16.34	16.345	23095
4/19/2016	12:50 PM	16.355	16.355	16.345	16.35	4369
4/19/2016	12:51 PM	16.36	16.365	16.35	16.355	20583
4/19/2016	12:52 PM	16.35	16.36	16.345	16.36	12447
4/19/2016	12:53 PM	16.295	16.35	16.295	16.35	28429
4/19/2016	12:54 PM	16.18	16.29	16.18	16.29	99357
4/19/2016	12:55 PM	16.195	16.2	16.16	16.19	50898
4/19/2016	12:56 PM	16.195	16.2	16.19	16.195	17324
4/19/2016	12:57 PM	16.18	16.2	16.17	16.195	22974
4/19/2016	12:58 PM	16.18	16.19	16.175	16.185	10383
4/19/2016	12:59 PM	16.16	16.18	16.15	16.18	60778
4/19/2016	1:00 PM	16.13	16.15	16.13	16.15	18517
4/19/2016	1:01 PM	16.16	16.17	16.14	16.14	29524
4/19/2016	1:02 PM	16.14	16.16	16.14	16.16	13903
4/19/2016	1:03 PM	16.15	16.155	16.14	16.14	29736
4/19/2016	1:04 PM	16.13	16.15	16.13	16.15	37338
4/19/2016	1:05 PM	16.15	16.15	16.14	16.14	40452
4/19/2016	1:06 PM	16.17	16.17	16.15	16.15	36704
4/19/2016	1:07 PM	16.16	16.185	16.155	16.18	43944
4/19/2016	1:08 PM	16.175	16.18	16.16	16.17	51569
4/19/2016	1:09 PM	16.16	16.175	16.155	16.175	30507
4/19/2016	1:10 PM	16.17	16.175	16.155	16.155	5579
4/19/2016	1:11 PM	16.195	16.21	16.18	16.18	24540
4/19/2016	1:12 PM	16.21	16.22	16.2	16.2	18794
4/19/2016	1:13 PM	16.225	16.235	16.21	16.21	10037
4/19/2016	1:14 PM	16.19	16.22	16.19	16.22	26103
4/19/2016	1:15 PM	16.14	16.19	16.14	16.19	27098
4/19/2016	1:16 PM	16.14	16.16	16.135	16.145	22746
4/19/2016	1:17 PM	16.15	16.155	16.14	16.15	16685
4/19/2016	1:18 PM	16.17	16.185	16.16	16.16	11645
4/19/2016	1:19 PM	16.195	16.195	16.175	16.175	11573
4/19/2016	1:20 PM	16.215	16.22	16.19	16.19	12943
4/19/2016	1:21 PM	16.205	16.225	16.205	16.22	16080
4/19/2016	1:22 PM	16.195	16.21	16.19	16.21	9900
4/19/2016	1:23 PM	16.19	16.2	16.18	16.195	11099
4/19/2016	1:24 PM	16.19	16.2	16.19	16.19	15939
4/19/2016	1:25 PM	16.18	16.195	16.17	16.19	10052
4/19/2016	1:26 PM	16.15	16.18	16.15	16.18	30515
4/19/2016	1:27 PM	16.13	16.14	16.13	16.14	7611
4/19/2016	1:28 PM	16.13	16.13	16.12	16.12	11317
4/19/2016	1:29 PM	16.14	16.15	16.14	16.14	9960
4/19/2016	1:30 PM	16.19	16.19	16.14	16.14	43563
4/19/2016	1:31 PM	16.185	16.2	16.18	16.19	23700
4/19/2016	1:32 PM	16.23	16.23	16.18	16.185	48539
4/19/2016	1:33 PM	16.23	16.23	16.22	16.225	4656
4/19/2016	1:34 PM	16.235	16.235	16.215	16.23	23795
4/19/2016	1:35 PM	16.265	16.265	16.23	16.23	17208
4/19/2016	1:36 PM	16.275	16.285	16.27	16.27	22050
4/19/2016	1:37 PM	16.295	16.295	16.275	16.275	8365
4/19/2016	1:38 PM	16.29	16.31	16.27	16.295	45585
4/19/2016	1:39 PM	16.28	16.295	16.275	16.285	15928
4/19/2016	1:40 PM	16.29	16.29	16.27	16.275	18573
4/19/2016	1:41 PM	16.28	16.295	16.275	16.29	25882
4/19/2016	1:42 PM	16.3	16.3	16.28	16.28	34506
4/19/2016	1:43 PM	16.29	16.305	16.29	16.3	38851
4/19/2016	1:44 PM	16.24	16.3	16.2	16.29	91456
4/19/2016	1:45 PM	16.23	16.24	16.225	16.24	18187
4/19/2016	1:46 PM	16.22	16.24	16.22	16.23	24900
4/19/2016	1:47 PM	16.18	16.22	16.15	16.22	85243
4/19/2016	1:48 PM	16.175	16.185	16.17	16.18	37512
4/19/2016	1:49 PM	16.15	16.16	16.135	16.16	25493
4/19/2016	1:50 PM	16.11	16.15	16.105	16.15	19093
4/19/2016	1:51 PM	16.13	16.13	16.1	16.1	48346
4/19/2016	1:52 PM	16.13	16.13	16.13	16.13	8173
4/19/2016	1:53 PM	16.145	16.17	16.13	16.13	30460
4/19/2016	1:54 PM	16.14	16.145	16.135	16.14	11048
4/19/2016	1:55 PM	16.125	16.14	16.125	16.14	15551
4/19/2016	1:56 PM	16.12	16.125	16.11	16.11	18094
4/19/2016	1:57 PM	16.115	16.115	16.08	16.11	51467
4/19/2016	1:58 PM	16.12	16.12	16.11	16.115	11911
4/19/2016	1:59 PM	16.11	16.13	16.1	16.13	21404
4/19/2016	2:00 PM	16.09	16.12	16.09	16.12	24212
4/19/2016	2:01 PM	16.07	16.09	16.07	16.08	28771
4/19/2016	2:02 PM	16	16.07	15.99	16.07	146853
4/19/2016	2:03 PM	15.99	16	15.98	15.99	30618
4/19/2016	2:04 PM	15.99	16	15.985	15.99	37197
4/19/2016	2:05 PM	16.045	16.05	15.985	15.99	73509
4/19/2016	2:06 PM	16.035	16.04	16.03	16.04	11529
4/19/2016	2:07 PM	16.08	16.09	16.03	16.03	62781
4/19/2016	2:08 PM	16.06	16.08	16.03	16.08	41908
4/19/2016	2:09 PM	16.05	16.07	16.05	16.065	19060
4/19/2016	2:10 PM	16.015	16.04	16	16.04	34243
4/19/2016	2:11 PM	15.99	16.02	15.98	16.01	23554
4/19/2016	2:12 PM	15.98	16.03	15.98	15.99	50846
4/19/2016	2:13 PM	15.99	15.99	15.97	15.98	55676
4/19/2016	2:14 PM	16.005	16.02	15.97	15.99	47221
4/19/2016	2:15 PM	15.97	16.02	15.97	16.01	47004
4/19/2016	2:16 PM	15.98	15.985	15.97	15.98	47765
4/19/2016	2:17 PM	15.96	15.99	15.96	15.99	7152
4/19/2016	2:18 PM	15.98	15.985	15.96	15.965	21424
4/19/2016	2:19 PM	15.98	15.98	15.97	15.97	11180
4/19/2016	2:20 PM	16.03	16.03	15.985	15.985	47797
4/19/2016	2:21 PM	16.03	16.05	16.03	16.035	26587
4/19/2016	2:22 PM	15.995	16.03	15.995	16.03	13014
4/19/2016	2:23 PM	16.015	16.02	15.99	15.995	19511
4/19/2016	2:24 PM	16.01	16.02	16.005	16.02	11882
4/19/2016	2:25 PM	16.025	16.03	16.01	16.01	8100
4/19/2016	2:26 PM	16.075	16.08	16.03	16.03	21462
4/19/2016	2:27 PM	16.08	16.085	16.06	16.08	27784
4/19/2016	2:28 PM	16.04	16.08	16.04	16.08	42717
4/19/2016	2:29 PM	16.055	16.06	16.02	16.04	62963
4/19/2016	2:30 PM	16.13	16.13	16.055	16.055	45949
4/19/2016	2:31 PM	16.13	16.14	16.125	16.13	14953
4/19/2016	2:32 PM	16.095	16.13	16.08	16.13	32127
4/19/2016	2:33 PM	16.12	16.12	16.09	16.095	24503
4/19/2016	2:34 PM	16.12	16.13	16.115	16.12	11018
4/19/2016	2:35 PM	16.18	16.18	16.12	16.12	30808
4/19/2016	2:36 PM	16.19	16.195	16.17	16.18	14694
4/19/2016	2:37 PM	16.19	16.195	16.18	16.195	22060
4/19/2016	2:38 PM	16.18	16.195	16.18	16.195	17848
4/19/2016	2:39 PM	16.18	16.18	16.135	16.17	53037
4/19/2016	2:40 PM	16.16	16.175	16.16	16.17	24038
4/19/2016	2:41 PM	16.14	16.16	16.14	16.16	7872
4/19/2016	2:42 PM	16.09	16.14	16.09	16.14	42726
4/19/2016	2:43 PM	16.09	16.09	16.08	16.09	45824
4/19/2016	2:44 PM	16.07	16.095	16.07	16.095	15525
4/19/2016	2:45 PM	16.11	16.12	16.08	16.08	49958
4/19/2016	2:46 PM	16.1	16.11	16.09	16.1	28595
4/19/2016	2:47 PM	16.13	16.13	16.105	16.11	10932
4/19/2016	2:48 PM	16.13	16.13	16.1	16.13	23128
4/19/2016	2:49 PM	16.13	16.15	16.13	16.14	17786
4/19/2016	2:50 PM	16.08	16.145	16.08	16.13	41744
4/19/2016	2:51 PM	16.08	16.085	16.075	16.08	11053
4/19/2016	2:52 PM	16.08	16.08	16.07	16.08	26661
4/19/2016	2:53 PM	16.08	16.11	16.08	16.09	35901
4/19/2016	2:54 PM	16.05	16.08	16.05	16.075	38616
4/19/2016	2:55 PM	16.055	16.07	16.05	16.06	12655
4/19/2016	2:56 PM	16.07	16.07	16.05	16.05	26301
4/19/2016	2:57 PM	16.07	16.08	16.065	16.065	11941
4/19/2016	2:58 PM	16.06	16.08	16.06	16.075	22440
4/19/2016	2:59 PM	16.08	16.08	16.04	16.04	30692
4/19/2016	3:00 PM	16.14	16.14	16.085	16.085	71861
4/19/2016	3:01 PM	16.17	16.175	16.13	16.14	44476
4/19/2016	3:02 PM	16.19	16.19	16.18	16.18	27629
4/19/2016	3:03 PM	16.17	16.19	16.165	16.19	33034
4/19/2016	3:04 PM	16.17	16.18	16.165	16.175	13532
4/19/2016	3:05 PM	16.15	16.17	16.135	16.17	41480
4/19/2016	3:06 PM	16.16	16.17	16.16	16.16	30952
4/19/2016	3:07 PM	16.12	16.165	16.12	16.165	30345
4/19/2016	3:08 PM	16.14	16.15	16.13	16.13	10900
4/19/2016	3:09 PM	16.15	16.15	16.13	16.14	9300
4/19/2016	3:10 PM	16.17	16.17	16.135	16.145	23115
4/19/2016	3:11 PM	16.14	16.175	16.13	16.175	25543
4/19/2016	3:12 PM	16.12	16.14	16.11	16.14	33820
4/19/2016	3:13 PM	16.14	16.15	16.13	16.13	29476
4/19/2016	3:14 PM	16.12	16.13	16.095	16.13	44445
4/19/2016	3:15 PM	16.09	16.12	16.065	16.12	45947
4/19/2016	3:16 PM	16.08	16.085	16.06	16.08	24870
4/19/2016	3:17 PM	16.11	16.11	16.08	16.09	31010
4/19/2016	3:18 PM	16.125	16.13	16.12	16.12	28070
4/19/2016	3:19 PM	16.09	16.12	16.08	16.12	62340
4/19/2016	3:20 PM	16.12	16.12	16.08	16.08	80571
4/19/2016	3:21 PM	16.14	16.14	16.12	16.12	39875
4/19/2016	3:22 PM	16.13	16.14	16.13	16.135	16573
4/19/2016	3:23 PM	16.14	16.145	16.14	16.14	11080
4/19/2016	3:24 PM	16.1	16.145	16.1	16.145	26747
4/19/2016	3:25 PM	16.08	16.1	16.08	16.1	43359
4/19/2016	3:26 PM	16.07	16.08	16.065	16.08	29713
4/19/2016	3:27 PM	16.07	16.08	16.05	16.075	14139
4/19/2016	3:28 PM	16.09	16.09	16.06	16.07	42346
4/19/2016	3:29 PM	16.11	16.12	16.08	16.08	34042
4/19/2016	3:30 PM	16.07	16.12	16.07	16.11	26155
4/19/2016	3:31 PM	16.02	16.075	16.02	16.07	36779
4/19/2016	3:32 PM	16.02	16.025	16.015	16.02	18283
4/19/2016	3:33 PM	16.035	16.05	16.02	16.02	28164
4/19/2016	3:34 PM	16.075	16.08	16.035	16.035	21385
4/19/2016	3:35 PM	16.065	16.1	16.06	16.08	59221
4/19/2016	3:36 PM	16.07	16.07	16.05	16.06	6251
4/19/2016	3:37 PM	16.02	16.07	16.02	16.06	58917
4/19/2016	3:38 PM	16.045	16.05	16.005	16.015	73845
4/19/2016	3:39 PM	16.02	16.05	16.02	16.04	87098
4/19/2016	3:40 PM	16.01	16.02	16.01	16.015	44535
4/19/2016	3:41 PM	16.01	16.02	16.005	16.01	35905
4/19/2016	3:42 PM	16.02	16.025	16	16.015	24297
4/19/2016	3:43 PM	16.01	16.025	16.005	16.025	29270
4/19/2016	3:44 PM	16.01	16.01	16.005	16.01	17400
4/19/2016	3:45 PM	16.045	16.05	16	16.005	25279
4/19/2016	3:46 PM	16.07	16.07	16.015	16.05	49366
4/19/2016	3:47 PM	16.08	16.115	16.07	16.07	77947
4/19/2016	3:48 PM	16.08	16.11	16.075	16.08	36707
4/19/2016	3:49 PM	16.07	16.105	16.07	16.09	37801
4/19/2016	3:50 PM	16.03	16.065	16.02	16.065	29650
4/19/2016	3:51 PM	16.025	16.035	16.01	16.035	25245
4/19/2016	3:52 PM	16.005	16.03	16.005	16.03	46714
4/19/2016	3:53 PM	16.04	16.06	16.01	16.01	28563
4/19/2016	3:54 PM	16.07	16.07	16.05	16.05	9504
4/19/2016	3:55 PM	16.065	16.08	16.065	16.07	9094
4/19/2016	3:56 PM	16.07	16.08	16.06	16.065	36067
4/19/2016	3:57 PM	16.03	16.07	16.02	16.07	23649
4/19/2016	3:58 PM	16.04	16.04	16.01	16.03	17058
4/19/2016	3:59 PM	16.035	16.04	16.025	16.035	32672
4/19/2016	4:00 PM	16.02	16.055	16.02	16.04	205700
4/20/2016	9:31 AM	15.79	15.82	15.79	15.81	58803
4/20/2016	9:32 AM	15.79	15.835	15.78	15.785	64077
4/20/2016	9:33 AM	15.795	15.815	15.78	15.79	112333
4/20/2016	9:34 AM	15.82	15.83	15.79	15.8	98243
4/20/2016	9:35 AM	15.86	15.87	15.81	15.82	117515
4/20/2016	9:36 AM	15.835	15.9	15.835	15.86	111892
4/20/2016	9:37 AM	15.84	15.87	15.83	15.835	52774
4/20/2016	9:38 AM	15.865	15.87	15.84	15.84	60414
4/20/2016	9:39 AM	15.875	15.88	15.84	15.86	31058
4/20/2016	9:40 AM	15.88	15.91	15.87	15.87	96081
4/20/2016	9:41 AM	15.92	15.92	15.88	15.88	49316
4/20/2016	9:42 AM	15.91	15.92	15.9	15.91	55151
4/20/2016	9:43 AM	15.91	15.93	15.91	15.92	40642
4/20/2016	9:44 AM	15.89	15.915	15.87	15.91	56212
4/20/2016	9:45 AM	15.88	15.89	15.88	15.885	45770
4/20/2016	9:46 AM	15.85	15.89	15.84	15.89	134369
4/20/2016	9:47 AM	15.82	15.86	15.82	15.85	157946
4/20/2016	9:48 AM	15.85	15.86	15.82	15.82	51041
4/20/2016	9:49 AM	15.87	15.87	15.85	15.85	111493
4/20/2016	9:50 AM	15.84	15.87	15.825	15.865	104806
4/20/2016	9:51 AM	15.82	15.84	15.815	15.84	22770
4/20/2016	9:52 AM	15.81	15.815	15.78	15.815	68666
4/20/2016	9:53 AM	15.79	15.81	15.78	15.805	55867
4/20/2016	9:54 AM	15.77	15.785	15.76	15.785	32209
4/20/2016	9:55 AM	15.82	15.82	15.76	15.765	37753
4/20/2016	9:56 AM	15.77	15.815	15.76	15.815	30857
4/20/2016	9:57 AM	15.78	15.78	15.765	15.77	29767
4/20/2016	9:58 AM	15.78	15.785	15.77	15.78	15249
4/20/2016	9:59 AM	15.81	15.82	15.77	15.775	28577
4/20/2016	10:00 AM	15.805	15.82	15.805	15.815	2800
4/20/2016	10:01 AM	15.835	15.85	15.81	15.81	37071
4/20/2016	10:02 AM	15.83	15.84	15.82	15.83	21279
4/20/2016	10:03 AM	15.83	15.86	15.82	15.83	66870
4/20/2016	10:04 AM	15.82	15.83	15.81	15.825	42091
4/20/2016	10:05 AM	15.865	15.9	15.83	15.83	56703
4/20/2016	10:06 AM	15.83	15.865	15.82	15.865	52809
4/20/2016	10:07 AM	15.88	15.9	15.83	15.83	65332
4/20/2016	10:08 AM	15.9	15.905	15.86	15.88	66556
4/20/2016	10:09 AM	15.875	15.9	15.86	15.9	46092
4/20/2016	10:10 AM	15.88	15.885	15.875	15.88	13350
4/20/2016	10:11 AM	15.855	15.885	15.855	15.88	50140
4/20/2016	10:12 AM	15.82	15.86	15.815	15.86	65275
4/20/2016	10:13 AM	15.825	15.84	15.82	15.83	58253
4/20/2016	10:14 AM	15.845	15.865	15.83	15.83	34062
4/20/2016	10:15 AM	15.82	15.85	15.82	15.845	56081
4/20/2016	10:16 AM	15.82	15.85	15.82	15.82	36798
4/20/2016	10:17 AM	15.85	15.865	15.815	15.82	38901
4/20/2016	10:18 AM	15.86	15.87	15.83	15.84	38618
4/20/2016	10:19 AM	15.88	15.88	15.85	15.855	35195
4/20/2016	10:20 AM	15.91	15.91	15.87	15.875	57283
4/20/2016	10:21 AM	15.915	15.92	15.9	15.91	38961
4/20/2016	10:22 AM	15.875	15.93	15.865	15.92	74260
4/20/2016	10:23 AM	15.96	15.96	15.87	15.87	210832
4/20/2016	10:24 AM	15.97	15.97	15.93	15.96	85440
4/20/2016	10:25 AM	15.975	15.98	15.955	15.96	18019
4/20/2016	10:26 AM	16.03	16.03	15.97	15.975	93325
4/20/2016	10:27 AM	16.019	16.03	16.01	16.025	23052
4/20/2016	10:28 AM	16.03	16.04	16.01	16.02	72263
4/20/2016	10:29 AM	16.02	16.04	16.01	16.035	34166
4/20/2016	10:30 AM	15.97	16.025	15.97	16.025	41641
4/20/2016	10:31 AM	16	16.005	15.93	15.97	82475
4/20/2016	10:32 AM	16	16.005	15.95	16.005	57430
4/20/2016	10:33 AM	15.97	16.005	15.95	16	75755
4/20/2016	10:34 AM	15.95	15.98	15.93	15.97	56220
4/20/2016	10:35 AM	15.97	15.98	15.95	15.95	22168
4/20/2016	10:36 AM	16	16	15.95	15.97	71977
4/20/2016	10:37 AM	15.985	16.01	15.97	16	29188
4/20/2016	10:38 AM	16.1	16.1	15.99	15.99	135448
4/20/2016	10:39 AM	16.12	16.14	16.1	16.1	91104
4/20/2016	10:40 AM	16.15	16.155	16.11	16.12	77027
4/20/2016	10:41 AM	16.18	16.19	16.15	16.15	136603
4/20/2016	10:42 AM	16.17	16.19	16.16	16.18	42056
4/20/2016	10:43 AM	16.165	16.18	16.13	16.16	130035
4/20/2016	10:44 AM	16.165	16.17	16.16	16.165	38506
4/20/2016	10:45 AM	16.18	16.2	16.17	16.17	129846
4/20/2016	10:46 AM	16.15	16.21	16.15	16.18	74923
4/20/2016	10:47 AM	16.12	16.145	16.11	16.145	65492
4/20/2016	10:48 AM	16.115	16.14	16.115	16.125	22674
4/20/2016	10:49 AM	16.12	16.14	16.105	16.115	70979
4/20/2016	10:50 AM	16.125	16.13	16.11	16.13	31827
4/20/2016	10:51 AM	16.12	16.13	16.085	16.125	51587
4/20/2016	10:52 AM	16.06	16.11	16.03	16.11	68126
4/20/2016	10:53 AM	16.08	16.11	16.07	16.07	58810
4/20/2016	10:54 AM	16.1	16.11	16.08	16.08	58657
4/20/2016	10:55 AM	16.09	16.11	16.07	16.1	29660
4/20/2016	10:56 AM	16.05	16.09	16.03	16.09	67446
4/20/2016	10:57 AM	16.03	16.06	16.015	16.05	43922
4/20/2016	10:58 AM	16.04	16.04	16.025	16.025	21365
4/20/2016	10:59 AM	16.035	16.04	16.025	16.04	19032
4/20/2016	11:00 AM	16.02	16.04	16.01	16.04	46438
4/20/2016	11:01 AM	16.02	16.03	16.01	16.02	15197
4/20/2016	11:02 AM	16.06	16.065	16.02	16.02	33415
4/20/2016	11:03 AM	16.06	16.06	16.05	16.06	9380
4/20/2016	11:04 AM	16.04	16.07	16.04	16.055	30147
4/20/2016	11:05 AM	16.06	16.065	16.04	16.04	45863
4/20/2016	11:06 AM	16.05	16.07	16.04	16.065	37674
4/20/2016	11:07 AM	16.07	16.085	16.05	16.055	51067
4/20/2016	11:08 AM	16.02	16.07	16.01	16.07	57860
4/20/2016	11:09 AM	15.98	16.015	15.97	16.015	56101
4/20/2016	11:10 AM	15.98	15.99	15.97	15.98	20529
4/20/2016	11:11 AM	15.96	15.985	15.95	15.98	32069
4/20/2016	11:12 AM	15.97	15.97	15.96	15.96	12360
4/20/2016	11:13 AM	15.98	15.98	15.97	15.97	12304
4/20/2016	11:14 AM	15.975	15.985	15.97	15.98	14625
4/20/2016	11:15 AM	15.93	15.98	15.93	15.97	42449
4/20/2016	11:16 AM	15.91	15.925	15.9	15.92	33950
4/20/2016	11:17 AM	15.91	15.915	15.9	15.915	26742
4/20/2016	11:18 AM	15.875	15.91	15.87	15.91	63647
4/20/2016	11:19 AM	15.83	15.875	15.825	15.875	107692
4/20/2016	11:20 AM	15.84	15.84	15.83	15.83	10827
4/20/2016	11:21 AM	15.82	15.84	15.82	15.835	23769
4/20/2016	11:22 AM	15.865	15.865	15.82	15.82	76630
4/20/2016	11:23 AM	15.83	15.87	15.83	15.87	40421
4/20/2016	11:24 AM	15.81	15.83	15.801	15.83	74797
4/20/2016	11:25 AM	15.81	15.82	15.8	15.805	21035
4/20/2016	11:26 AM	15.81	15.81	15.785	15.8	75360
4/20/2016	11:27 AM	15.83	15.83	15.82	15.82	12057
4/20/2016	11:28 AM	15.84	15.84	15.82	15.83	11304
4/20/2016	11:29 AM	15.83	15.84	15.82	15.84	15927
4/20/2016	11:30 AM	15.835	15.87	15.829	15.83	73369
4/20/2016	11:31 AM	15.88	15.88	15.83	15.83	111838
4/20/2016	11:32 AM	15.885	15.89	15.875	15.885	15118
4/20/2016	11:33 AM	15.89	15.895	15.87	15.885	49463
4/20/2016	11:34 AM	15.88	15.885	15.87	15.88	20175
4/20/2016	11:35 AM	15.87	15.88	15.87	15.88	26898
4/20/2016	11:36 AM	15.85	15.87	15.835	15.87	65625
4/20/2016	11:37 AM	15.865	15.865	15.835	15.85	24232
4/20/2016	11:38 AM	15.82	15.865	15.815	15.86	34203
4/20/2016	11:39 AM	15.79	15.82	15.78	15.82	55705
4/20/2016	11:40 AM	15.81	15.81	15.775	15.79	64991
4/20/2016	11:41 AM	15.78	15.82	15.765	15.8	32925
4/20/2016	11:42 AM	15.78	15.8	15.78	15.78	21515
4/20/2016	11:43 AM	15.76	15.785	15.76	15.78	17424
4/20/2016	11:44 AM	15.72	15.76	15.715	15.76	128124
4/20/2016	11:45 AM	15.72	15.73	15.712	15.715	46798
4/20/2016	11:46 AM	15.72	15.72	15.69	15.72	62141
4/20/2016	11:47 AM	15.735	15.76	15.72	15.72	44536
4/20/2016	11:48 AM	15.745	15.745	15.735	15.74	28741
4/20/2016	11:49 AM	15.77	15.77	15.74	15.74	58309
4/20/2016	11:50 AM	15.78	15.79	15.765	15.77	22019
4/20/2016	11:51 AM	15.815	15.82	15.78	15.78	70570
4/20/2016	11:52 AM	15.82	15.82	15.805	15.815	55711
4/20/2016	11:53 AM	15.825	15.835	15.815	15.82	31147
4/20/2016	11:54 AM	15.82	15.83	15.82	15.83	10501
4/20/2016	11:55 AM	15.82	15.825	15.82	15.82	1099
4/20/2016	11:56 AM	15.81	15.82	15.81	15.815	27692
4/20/2016	11:57 AM	15.8	15.8	15.8	15.8	5300
4/20/2016	11:58 AM	15.8	15.81	15.8	15.8	12800
4/20/2016	11:59 AM	15.82	15.82	15.81	15.81	29787
4/20/2016	12:00 PM	15.83	15.855	15.82	15.82	63221
4/20/2016	12:01 PM	15.82	15.83	15.81	15.83	23853
4/20/2016	12:02 PM	15.82	15.82	15.82	15.82	3100
4/20/2016	12:03 PM	15.8	15.815	15.8	15.815	12060
4/20/2016	12:04 PM	15.81	15.81	15.81	15.81	3550
4/20/2016	12:05 PM	15.815	15.825	15.81	15.81	15459
4/20/2016	12:06 PM	15.8	15.81	15.795	15.81	18589
4/20/2016	12:07 PM	15.81	15.815	15.8	15.8	17358
4/20/2016	12:08 PM	15.81	15.82	15.81	15.81	5921
4/20/2016	12:09 PM	15.77	15.81	15.765	15.81	81823
4/20/2016	12:10 PM	15.77	15.77	15.765	15.77	48377
4/20/2016	12:11 PM	15.77	15.77	15.76	15.77	36586
4/20/2016	12:12 PM	15.82	15.82	15.77	15.77	45898
4/20/2016	12:13 PM	15.82	15.825	15.815	15.82	18026
4/20/2016	12:14 PM	15.83	15.845	15.82	15.82	39001
4/20/2016	12:15 PM	15.825	15.83	15.825	15.83	28670
4/20/2016	12:16 PM	15.835	15.835	15.815	15.82	26249
4/20/2016	12:17 PM	15.83	15.84	15.83	15.84	6820
4/20/2016	12:18 PM	15.819	15.82	15.815	15.82	20364
4/20/2016	12:19 PM	15.81	15.82	15.81	15.82	11790
4/20/2016	12:20 PM	15.815	15.815	15.81	15.81	14263
4/20/2016	12:21 PM	15.82	15.825	15.82	15.82	18270
4/20/2016	12:22 PM	15.83	15.83	15.82	15.82	14088
4/20/2016	12:23 PM	15.83	15.83	15.825	15.83	29888
4/20/2016	12:24 PM	15.82	15.825	15.815	15.825	28893
4/20/2016	12:25 PM	15.81	15.835	15.81	15.83	29845
4/20/2016	12:26 PM	15.81	15.815	15.805	15.81	11095
4/20/2016	12:27 PM	15.81	15.825	15.81	15.82	31614
4/20/2016	12:28 PM	15.8	15.815	15.78	15.81	34624
4/20/2016	12:29 PM	15.77	15.8	15.77	15.795	21131
4/20/2016	12:30 PM	15.77	15.775	15.76	15.77	25760
4/20/2016	12:31 PM	15.78	15.785	15.76	15.76	23581
4/20/2016	12:32 PM	15.81	15.815	15.78	15.78	14400
4/20/2016	12:33 PM	15.81	15.82	15.81	15.815	33764
4/20/2016	12:34 PM	15.77	15.8	15.77	15.8	10340
4/20/2016	12:35 PM	15.77	15.77	15.765	15.765	6049
4/20/2016	12:36 PM	15.76	15.765	15.76	15.76	800
4/20/2016	12:37 PM	15.78	15.78	15.765	15.765	11300
4/20/2016	12:38 PM	15.76	15.78	15.76	15.78	27279
4/20/2016	12:39 PM	15.75	15.76	15.735	15.76	14728
4/20/2016	12:40 PM	15.74	15.755	15.74	15.75	4500
4/20/2016	12:41 PM	15.725	15.75	15.725	15.74	20860
4/20/2016	12:42 PM	15.755	15.755	15.725	15.73	23902
4/20/2016	12:43 PM	15.76	15.765	15.75	15.755	21944
4/20/2016	12:44 PM	15.74	15.75	15.735	15.75	12174
4/20/2016	12:45 PM	15.73	15.74	15.72	15.74	26151
4/20/2016	12:46 PM	15.72	15.73	15.715	15.725	13376
4/20/2016	12:47 PM	15.73	15.73	15.715	15.715	22209
4/20/2016	12:48 PM	15.77	15.77	15.735	15.74	42902
4/20/2016	12:49 PM	15.75	15.765	15.735	15.765	24386
4/20/2016	12:50 PM	15.73	15.74	15.72	15.74	39195
4/20/2016	12:51 PM	15.76	15.76	15.72	15.72	20541
4/20/2016	12:52 PM	15.76	15.77	15.76	15.76	13440
4/20/2016	12:53 PM	15.77	15.77	15.76	15.76	22604
4/20/2016	12:54 PM	15.77	15.775	15.76	15.775	14948
4/20/2016	12:55 PM	15.78	15.785	15.77	15.78	36737
4/20/2016	12:56 PM	15.77	15.775	15.77	15.77	38719
4/20/2016	12:57 PM	15.77	15.77	15.77	15.77	10145
4/20/2016	12:58 PM	15.76	15.77	15.76	15.77	9432
4/20/2016	12:59 PM	15.78	15.78	15.76	15.76	35654
4/20/2016	1:00 PM	15.78	15.785	15.78	15.78	5117
4/20/2016	1:01 PM	15.76	15.78	15.76	15.78	18654
4/20/2016	1:02 PM	15.73	15.765	15.73	15.765	26310
4/20/2016	1:03 PM	15.73	15.745	15.73	15.74	33920
4/20/2016	1:04 PM	15.735	15.735	15.73	15.73	400
4/20/2016	1:05 PM	15.74	15.74	15.73	15.735	12400
4/20/2016	1:06 PM	15.74	15.77	15.74	15.74	65270
4/20/2016	1:07 PM	15.8	15.8	15.75	15.75	53398
4/20/2016	1:08 PM	15.83	15.835	15.805	15.81	58879
4/20/2016	1:09 PM	15.82	15.85	15.82	15.835	57538
4/20/2016	1:10 PM	15.815	15.83	15.815	15.83	6300
4/20/2016	1:11 PM	15.82	15.85	15.815	15.815	45645
4/20/2016	1:12 PM	15.85	15.86	15.82	15.82	31145
4/20/2016	1:13 PM	15.835	15.84	15.83	15.84	10099
4/20/2016	1:14 PM	15.82	15.83	15.82	15.83	10099
4/20/2016	1:15 PM	15.82	15.825	15.82	15.82	4840
4/20/2016	1:16 PM	15.81	15.82	15.81	15.82	15491
4/20/2016	1:17 PM	15.815	15.82	15.81	15.81	8663
4/20/2016	1:18 PM	15.8	15.82	15.78	15.82	38231
4/20/2016	1:19 PM	15.805	15.815	15.79	15.795	18700
4/20/2016	1:20 PM	15.81	15.815	15.81	15.81	6098
4/20/2016	1:21 PM	15.81	15.815	15.805	15.81	14901
4/20/2016	1:22 PM	15.775	15.81	15.775	15.805	11600
4/20/2016	1:23 PM	15.8	15.8	15.78	15.78	20231
4/20/2016	1:24 PM	15.81	15.815	15.8	15.81	21697
4/20/2016	1:25 PM	15.805	15.82	15.8	15.81	12799
4/20/2016	1:26 PM	15.815	15.825	15.805	15.81	16340
4/20/2016	1:27 PM	15.825	15.83	15.81	15.81	23489
4/20/2016	1:28 PM	15.835	15.86	15.82	15.82	49392
4/20/2016	1:29 PM	15.825	15.835	15.825	15.83	8931
4/20/2016	1:30 PM	15.82	15.825	15.81	15.82	27400
4/20/2016	1:31 PM	15.78	15.82	15.77	15.82	21795
4/20/2016	1:32 PM	15.785	15.805	15.78	15.79	16118
4/20/2016	1:33 PM	15.78	15.79	15.77	15.785	24913
4/20/2016	1:34 PM	15.775	15.78	15.765	15.78	20200
4/20/2016	1:35 PM	15.775	15.775	15.755	15.77	15740
4/20/2016	1:36 PM	15.82	15.83	15.775	15.775	42708
4/20/2016	1:37 PM	15.835	15.835	15.82	15.82	15664
4/20/2016	1:38 PM	15.815	15.835	15.81	15.835	13411
4/20/2016	1:39 PM	15.815	15.82	15.81	15.81	19342
4/20/2016	1:40 PM	15.82	15.825	15.795	15.815	21510
4/20/2016	1:41 PM	15.815	15.82	15.815	15.815	1200
4/20/2016	1:42 PM	15.815	15.82	15.81	15.82	11422
4/20/2016	1:43 PM	15.82	15.825	15.79	15.815	45293
4/20/2016	1:44 PM	15.805	15.825	15.805	15.82	15100
4/20/2016	1:45 PM	15.82	15.825	15.81	15.81	7801
4/20/2016	1:46 PM	15.785	15.82	15.78	15.815	10225
4/20/2016	1:47 PM	15.79	15.79	15.78	15.78	12895
4/20/2016	1:48 PM	15.77	15.785	15.765	15.785	48508
4/20/2016	1:49 PM	15.745	15.775	15.74	15.765	39304
4/20/2016	1:50 PM	15.77	15.775	15.75	15.75	13311
4/20/2016	1:51 PM	15.765	15.77	15.76	15.77	13119
4/20/2016	1:52 PM	15.73	15.765	15.73	15.76	40893
4/20/2016	1:53 PM	15.735	15.74	15.73	15.735	1700
4/20/2016	1:54 PM	15.745	15.75	15.735	15.735	16102
4/20/2016	1:55 PM	15.74	15.745	15.735	15.735	8300
4/20/2016	1:56 PM	15.745	15.745	15.73	15.74	15640
4/20/2016	1:57 PM	15.77	15.775	15.745	15.745	18003
4/20/2016	1:58 PM	15.8	15.81	15.77	15.77	47979
4/20/2016	1:59 PM	15.82	15.825	15.805	15.805	18195
4/20/2016	2:00 PM	15.83	15.83	15.81	15.815	41765
4/20/2016	2:01 PM	15.83	15.835	15.82	15.83	34385
4/20/2016	2:02 PM	15.82	15.825	15.81	15.825	30211
4/20/2016	2:03 PM	15.825	15.83	15.81	15.815	67698
4/20/2016	2:04 PM	15.815	15.825	15.81	15.825	18650
4/20/2016	2:05 PM	15.82	15.82	15.8	15.82	9965
4/20/2016	2:06 PM	15.82	15.825	15.81	15.82	44412
4/20/2016	2:07 PM	15.81	15.825	15.81	15.82	3300
4/20/2016	2:08 PM	15.81	15.82	15.81	15.81	12100
4/20/2016	2:09 PM	15.82	15.82	15.81	15.81	6001
4/20/2016	2:10 PM	15.82	15.83	15.82	15.82	8840
4/20/2016	2:11 PM	15.82	15.825	15.81	15.815	22684
4/20/2016	2:12 PM	15.779	15.815	15.775	15.81	40906
4/20/2016	2:13 PM	15.78	15.785	15.78	15.78	7260
4/20/2016	2:14 PM	15.78	15.78	15.78	15.78	300
4/20/2016	2:15 PM	15.77	15.78	15.765	15.78	13600
4/20/2016	2:16 PM	15.74	15.765	15.74	15.76	36684
4/20/2016	2:17 PM	15.725	15.73	15.725	15.73	16254
4/20/2016	2:18 PM	15.73	15.73	15.725	15.729	2000
4/20/2016	2:19 PM	15.73	15.73	15.72	15.725	3940
4/20/2016	2:20 PM	15.729	15.73	15.715	15.72	20300
4/20/2016	2:21 PM	15.73	15.73	15.72	15.73	27911
4/20/2016	2:22 PM	15.705	15.725	15.705	15.725	50182
4/20/2016	2:23 PM	15.67	15.71	15.67	15.71	56608
4/20/2016	2:24 PM	15.69	15.69	15.66	15.68	56128
4/20/2016	2:25 PM	15.72	15.73	15.69	15.69	49445
4/20/2016	2:26 PM	15.73	15.735	15.715	15.715	6914
4/20/2016	2:27 PM	15.76	15.76	15.735	15.735	23845
4/20/2016	2:28 PM	15.73	15.76	15.73	15.76	26971
4/20/2016	2:29 PM	15.72	15.73	15.72	15.72	600
4/20/2016	2:30 PM	15.74	15.74	15.72	15.72	60921
4/20/2016	2:31 PM	15.735	15.745	15.73	15.74	8070
4/20/2016	2:32 PM	15.745	15.745	15.735	15.735	4400
4/20/2016	2:33 PM	15.73	15.745	15.73	15.745	2980
4/20/2016	2:34 PM	15.73	15.735	15.73	15.73	17961
4/20/2016	2:35 PM	15.72	15.72	15.719	15.72	20000
4/20/2016	2:36 PM	15.73	15.73	15.72	15.72	11993
4/20/2016	2:37 PM	15.74	15.74	15.74	15.74	100
4/20/2016	2:38 PM	15.73	15.74	15.73	15.74	43216
4/20/2016	2:39 PM	15.73	15.73	15.725	15.725	6989
4/20/2016	2:40 PM	15.745	15.745	15.73	15.73	24424
4/20/2016	2:41 PM	15.77	15.775	15.745	15.745	45137
4/20/2016	2:42 PM	15.77	15.79	15.77	15.77	16574
4/20/2016	2:43 PM	15.77	15.77	15.76	15.77	26125
4/20/2016	2:44 PM	15.77	15.77	15.76	15.77	23356
4/20/2016	2:45 PM	15.775	15.775	15.77	15.77	11999
4/20/2016	2:46 PM	15.795	15.8	15.77	15.775	116018
4/20/2016	2:47 PM	15.815	15.82	15.795	15.795	54714
4/20/2016	2:48 PM	15.815	15.82	15.805	15.815	22448
4/20/2016	2:49 PM	15.82	15.82	15.81	15.815	31912
4/20/2016	2:50 PM	15.82	15.825	15.815	15.82	31502
4/20/2016	2:51 PM	15.77	15.82	15.77	15.82	40160
4/20/2016	2:52 PM	15.77	15.775	15.765	15.765	60294
4/20/2016	2:53 PM	15.77	15.775	15.77	15.77	77251
4/20/2016	2:54 PM	15.78	15.78	15.77	15.77	63873
4/20/2016	2:55 PM	15.75	15.78	15.75	15.775	34596
4/20/2016	2:56 PM	15.76	15.77	15.76	15.76	15100
4/20/2016	2:57 PM	15.75	15.76	15.73	15.76	24899
4/20/2016	2:58 PM	15.75	15.755	15.75	15.75	3629
4/20/2016	2:59 PM	15.75	15.755	15.75	15.75	20405
4/20/2016	3:00 PM	15.755	15.76	15.75	15.75	9957
4/20/2016	3:01 PM	15.74	15.76	15.74	15.76	26673
4/20/2016	3:02 PM	15.755	15.755	15.72	15.75	36630
4/20/2016	3:03 PM	15.76	15.76	15.745	15.76	14083
4/20/2016	3:04 PM	15.77	15.775	15.76	15.76	6376
4/20/2016	3:05 PM	15.78	15.8	15.77	15.77	23968
4/20/2016	3:06 PM	15.815	15.82	15.775	15.78	54216
4/20/2016	3:07 PM	15.81	15.82	15.79	15.815	76663
4/20/2016	3:08 PM	15.82	15.82	15.801	15.81	8139
4/20/2016	3:09 PM	15.825	15.835	15.82	15.82	43139
4/20/2016	3:10 PM	15.835	15.835	15.82	15.825	34967
4/20/2016	3:11 PM	15.835	15.845	15.835	15.835	28735
4/20/2016	3:12 PM	15.88	15.88	15.83	15.835	78180
4/20/2016	3:13 PM	15.92	15.94	15.875	15.875	96397
4/20/2016	3:14 PM	15.88	15.925	15.87	15.915	46031
4/20/2016	3:15 PM	15.88	15.885	15.87	15.87	25210
4/20/2016	3:16 PM	15.915	15.92	15.87	15.875	31558
4/20/2016	3:17 PM	15.94	15.94	15.91	15.915	62482
4/20/2016	3:18 PM	15.92	15.945	15.89	15.94	124510
4/20/2016	3:19 PM	15.92	15.92	15.9	15.915	28554
4/20/2016	3:20 PM	15.92	15.935	15.92	15.92	28160
4/20/2016	3:21 PM	15.93	15.93	15.91	15.92	13422
4/20/2016	3:22 PM	15.93	15.935	15.925	15.93	7724
4/20/2016	3:23 PM	15.925	15.935	15.92	15.93	14048
4/20/2016	3:24 PM	15.925	15.94	15.925	15.925	15339
4/20/2016	3:25 PM	15.93	15.93	15.91	15.93	16058
4/20/2016	3:26 PM	15.94	15.94	15.93	15.93	18079
4/20/2016	3:27 PM	15.93	15.945	15.93	15.94	31000
4/20/2016	3:28 PM	15.94	15.945	15.93	15.935	22716
4/20/2016	3:29 PM	15.97	15.97	15.93	15.935	102507
4/20/2016	3:30 PM	15.99	15.99	15.965	15.965	81779
4/20/2016	3:31 PM	15.995	16.005	15.98	15.99	121882
4/20/2016	3:32 PM	16.065	16.08	15.995	15.995	194138
4/20/2016	3:33 PM	16.08	16.09	16.065	16.065	36431
4/20/2016	3:34 PM	16.08	16.085	16.07	16.075	107602
4/20/2016	3:35 PM	16.075	16.09	16.07	16.08	61056
4/20/2016	3:36 PM	16.11	16.12	16.07	16.075	79479
4/20/2016	3:37 PM	16.08	16.115	16.065	16.11	81011
4/20/2016	3:38 PM	16.06	16.08	16.03	16.08	113690
4/20/2016	3:39 PM	16.08	16.09	16.055	16.06	55737
4/20/2016	3:40 PM	16.085	16.085	16.07	16.08	51308
4/20/2016	3:41 PM	16.11	16.11	16.075	16.09	27209
4/20/2016	3:42 PM	16.13	16.135	16.11	16.11	24650
4/20/2016	3:43 PM	16.13	16.14	16.13	16.14	36674
4/20/2016	3:44 PM	16.14	16.15	16.125	16.13	93075
4/20/2016	3:45 PM	16.17	16.17	16.135	16.14	35300
4/20/2016	3:46 PM	16.12	16.175	16.12	16.17	50547
4/20/2016	3:47 PM	16.07	16.12	16.065	16.12	62336
4/20/2016	3:48 PM	16.06	16.09	16.04	16.07	82831
4/20/2016	3:49 PM	16.06	16.07	16.055	16.055	40084
4/20/2016	3:50 PM	16.125	16.14	16.07	16.07	67088
4/20/2016	3:51 PM	16.08	16.125	16.07	16.125	59834
4/20/2016	3:52 PM	16.085	16.11	16.08	16.08	42232
4/20/2016	3:53 PM	16.115	16.125	16.08	16.085	32258
4/20/2016	3:54 PM	16.12	16.13	16.11	16.12	29694
4/20/2016	3:55 PM	16.145	16.16	16.12	16.12	56969
4/20/2016	3:56 PM	16.07	16.145	16.07	16.14	92422
4/20/2016	3:57 PM	16.075	16.075	16.055	16.07	34077
4/20/2016	3:58 PM	16.1	16.1	16.06	16.075	41598
4/20/2016	3:59 PM	16.11	16.125	16.1	16.11	47521
4/20/2016	4:00 PM	16.13	16.13	16.095	16.11	199090
4/21/2016	9:31 AM	16.26	16.3	16.25	16.28	87552
4/21/2016	9:32 AM	16.26	16.265	16.22	16.25	61782
4/21/2016	9:33 AM	16.255	16.295	16.255	16.26	69629
4/21/2016	9:34 AM	16.21	16.26	16.205	16.26	57986
4/21/2016	9:35 AM	16.195	16.21	16.15	16.21	65185
4/21/2016	9:36 AM	16.28	16.28	16.185	16.19	62218
4/21/2016	9:37 AM	16.28	16.3	16.26	16.29	70518
4/21/2016	9:38 AM	16.305	16.315	16.27	16.27	101042
4/21/2016	9:39 AM	16.3	16.305	16.27	16.3	77748
4/21/2016	9:40 AM	16.3	16.3	16.275	16.3	31611
4/21/2016	9:41 AM	16.38	16.39	16.3	16.3	122132
4/21/2016	9:42 AM	16.36	16.42	16.36	16.385	70360
4/21/2016	9:43 AM	16.37	16.41	16.36	16.36	61684
4/21/2016	9:44 AM	16.405	16.41	16.35	16.365	34449
4/21/2016	9:45 AM	16.4	16.42	16.38	16.405	63538
4/21/2016	9:46 AM	16.44	16.44	16.395	16.405	94064
4/21/2016	9:47 AM	16.38	16.445	16.37	16.435	81841
4/21/2016	9:48 AM	16.41	16.415	16.38	16.38	48713
4/21/2016	9:49 AM	16.405	16.425	16.405	16.405	44153
4/21/2016	9:50 AM	16.36	16.43	16.35	16.4	118936
4/21/2016	9:51 AM	16.305	16.355	16.29	16.355	77669
4/21/2016	9:52 AM	16.315	16.32	16.305	16.305	22723
4/21/2016	9:53 AM	16.37	16.38	16.315	16.315	39989
4/21/2016	9:54 AM	16.36	16.405	16.35	16.375	95323
4/21/2016	9:55 AM	16.35	16.375	16.315	16.355	103134
4/21/2016	9:56 AM	16.385	16.39	16.34	16.345	51045
4/21/2016	9:57 AM	16.405	16.405	16.365	16.39	35029
4/21/2016	9:58 AM	16.39	16.41	16.365	16.405	35100
4/21/2016	9:59 AM	16.41	16.41	16.365	16.38	50763
4/21/2016	10:00 AM	16.44	16.44	16.385	16.41	44124
4/21/2016	10:01 AM	16.45	16.45	16.415	16.44	73449
4/21/2016	10:02 AM	16.4	16.45	16.4	16.445	51786
4/21/2016	10:03 AM	16.42	16.45	16.37	16.395	147418
4/21/2016	10:04 AM	16.425	16.455	16.41	16.425	62932
4/21/2016	10:05 AM	16.415	16.435	16.405	16.42	39182
4/21/2016	10:06 AM	16.45	16.46	16.42	16.42	46239
4/21/2016	10:07 AM	16.475	16.485	16.44	16.45	61175
4/21/2016	10:08 AM	16.49	16.535	16.475	16.48	128246
4/21/2016	10:09 AM	16.445	16.485	16.42	16.485	52473
4/21/2016	10:10 AM	16.46	16.48	16.445	16.45	52065
4/21/2016	10:11 AM	16.435	16.475	16.435	16.46	51486
4/21/2016	10:12 AM	16.345	16.44	16.345	16.44	163125
4/21/2016	10:13 AM	16.32	16.355	16.31	16.34	77391
4/21/2016	10:14 AM	16.33	16.345	16.3	16.32	42154
4/21/2016	10:15 AM	16.33	16.345	16.32	16.33	54058
4/21/2016	10:16 AM	16.37	16.37	16.34	16.34	50970
4/21/2016	10:17 AM	16.42	16.445	16.355	16.36	110253
4/21/2016	10:18 AM	16.45	16.45	16.415	16.415	56072
4/21/2016	10:19 AM	16.4	16.47	16.4	16.45	61412
4/21/2016	10:20 AM	16.31	16.41	16.31	16.4	76643
4/21/2016	10:21 AM	16.31	16.315	16.295	16.305	66179
4/21/2016	10:22 AM	16.31	16.33	16.31	16.315	28612
4/21/2016	10:23 AM	16.305	16.335	16.305	16.315	57332
4/21/2016	10:24 AM	16.28	16.34	16.275	16.31	57642
4/21/2016	10:25 AM	16.3	16.3	16.26	16.27	41417
4/21/2016	10:26 AM	16.315	16.315	16.295	16.3	38561
4/21/2016	10:27 AM	16.31	16.325	16.305	16.31	31044
4/21/2016	10:28 AM	16.29	16.32	16.27	16.31	75767
4/21/2016	10:29 AM	16.36	16.36	16.29	16.29	52042
4/21/2016	10:30 AM	16.35	16.37	16.32	16.37	45794
4/21/2016	10:31 AM	16.38	16.415	16.345	16.35	61444
4/21/2016	10:32 AM	16.345	16.375	16.345	16.375	29706
4/21/2016	10:33 AM	16.35	16.38	16.33	16.35	60656
4/21/2016	10:34 AM	16.3	16.355	16.3	16.35	42323
4/21/2016	10:35 AM	16.32	16.36	16.315	16.32	48055
4/21/2016	10:36 AM	16.3	16.32	16.28	16.32	24740
4/21/2016	10:37 AM	16.28	16.315	16.27	16.3	40471
4/21/2016	10:38 AM	16.26	16.295	16.255	16.28	30638
4/21/2016	10:39 AM	16.2	16.27	16.19	16.26	77312
4/21/2016	10:40 AM	16.19	16.2	16.185	16.2	31384
4/21/2016	10:41 AM	16.18	16.2	16.16	16.19	77949
4/21/2016	10:42 AM	16.2	16.2	16.17	16.175	72864
4/21/2016	10:43 AM	16.24	16.25	16.18	16.2	85815
4/21/2016	10:44 AM	16.265	16.265	16.24	16.24	28357
4/21/2016	10:45 AM	16.28	16.295	16.27	16.27	30424
4/21/2016	10:46 AM	16.25	16.27	16.25	16.27	16200
4/21/2016	10:47 AM	16.24	16.245	16.22	16.24	35592
4/21/2016	10:48 AM	16.27	16.28	16.245	16.245	46773
4/21/2016	10:49 AM	16.25	16.28	16.25	16.27	25622
4/21/2016	10:50 AM	16.28	16.28	16.24	16.25	39667
4/21/2016	10:51 AM	16.25	16.27	16.25	16.27	48099
4/21/2016	10:52 AM	16.22	16.25	16.215	16.25	26274
4/21/2016	10:53 AM	16.19	16.215	16.185	16.21	20837
4/21/2016	10:54 AM	16.2	16.2	16.17	16.19	24541
4/21/2016	10:55 AM	16.24	16.24	16.19	16.2	40694
4/21/2016	10:56 AM	16.22	16.23	16.205	16.23	38283
4/21/2016	10:57 AM	16.2	16.21	16.195	16.21	32940
4/21/2016	10:58 AM	16.18	16.205	16.17	16.2	31182
4/21/2016	10:59 AM	16.25	16.25	16.19	16.19	38056
4/21/2016	11:00 AM	16.25	16.26	16.24	16.24	57515
4/21/2016	11:01 AM	16.21	16.24	16.2	16.24	41371
4/21/2016	11:02 AM	16.21	16.21	16.2	16.2	30436
4/21/2016	11:03 AM	16.205	16.21	16.2	16.21	13959
4/21/2016	11:04 AM	16.27	16.27	16.205	16.205	19219
4/21/2016	11:05 AM	16.275	16.29	16.27	16.28	37170
4/21/2016	11:06 AM	16.31	16.315	16.27	16.275	49056
4/21/2016	11:07 AM	16.32	16.325	16.315	16.32	15325
4/21/2016	11:08 AM	16.32	16.325	16.3	16.32	19895
4/21/2016	11:09 AM	16.33	16.33	16.31	16.32	40143
4/21/2016	11:10 AM	16.325	16.33	16.31	16.325	29549
4/21/2016	11:11 AM	16.35	16.365	16.33	16.33	58425
4/21/2016	11:12 AM	16.37	16.37	16.35	16.35	13799
4/21/2016	11:13 AM	16.34	16.375	16.34	16.375	18700
4/21/2016	11:14 AM	16.32	16.34	16.305	16.34	18717
4/21/2016	11:15 AM	16.33	16.33	16.315	16.315	14149
4/21/2016	11:16 AM	16.315	16.32	16.315	16.32	9153
4/21/2016	11:17 AM	16.33	16.38	16.31	16.31	48807
4/21/2016	11:18 AM	16.35	16.355	16.32	16.33	28805
4/21/2016	11:19 AM	16.35	16.36	16.32	16.35	66725
4/21/2016	11:20 AM	16.33	16.355	16.33	16.35	40294
4/21/2016	11:21 AM	16.345	16.35	16.315	16.32	30241
4/21/2016	11:22 AM	16.32	16.355	16.32	16.35	17695
4/21/2016	11:23 AM	16.29	16.33	16.29	16.32	38657
4/21/2016	11:24 AM	16.26	16.305	16.26	16.3	29546
4/21/2016	11:25 AM	16.255	16.27	16.25	16.27	55485
4/21/2016	11:26 AM	16.275	16.275	16.26	16.26	44229
4/21/2016	11:27 AM	16.28	16.285	16.275	16.28	26502
4/21/2016	11:28 AM	16.32	16.32	16.28	16.28	26671
4/21/2016	11:29 AM	16.32	16.325	16.31	16.32	38420
4/21/2016	11:30 AM	16.31	16.32	16.31	16.315	33622
4/21/2016	11:31 AM	16.33	16.34	16.3	16.31	70642
4/21/2016	11:32 AM	16.335	16.36	16.32	16.32	35916
4/21/2016	11:33 AM	16.365	16.365	16.33	16.335	45810
4/21/2016	11:34 AM	16.375	16.385	16.37	16.37	35659
4/21/2016	11:35 AM	16.4	16.41	16.365	16.37	103862
4/21/2016	11:36 AM	16.405	16.42	16.4	16.41	26502
4/21/2016	11:37 AM	16.39	16.41	16.38	16.41	38079
4/21/2016	11:38 AM	16.41	16.41	16.39	16.39	30057
4/21/2016	11:39 AM	16.41	16.435	16.405	16.405	20428
4/21/2016	11:40 AM	16.41	16.415	16.38	16.415	58977
4/21/2016	11:41 AM	16.445	16.45	16.41	16.41	46548
4/21/2016	11:42 AM	16.45	16.45	16.435	16.445	57300
4/21/2016	11:43 AM	16.44	16.45	16.43	16.45	13714
4/21/2016	11:44 AM	16.41	16.445	16.41	16.44	29707
4/21/2016	11:45 AM	16.415	16.425	16.41	16.41	19575
4/21/2016	11:46 AM	16.44	16.44	16.415	16.42	15877
4/21/2016	11:47 AM	16.48	16.485	16.44	16.44	57938
4/21/2016	11:48 AM	16.46	16.485	16.45	16.485	38996
4/21/2016	11:49 AM	16.45	16.46	16.44	16.46	25157
4/21/2016	11:50 AM	16.45	16.46	16.44	16.455	39116
4/21/2016	11:51 AM	16.415	16.455	16.41	16.455	29506
4/21/2016	11:52 AM	16.395	16.415	16.395	16.415	16608
4/21/2016	11:53 AM	16.395	16.405	16.39	16.4	10132
4/21/2016	11:54 AM	16.38	16.395	16.37	16.395	75326
4/21/2016	11:55 AM	16.38	16.405	16.37	16.39	107899
4/21/2016	11:56 AM	16.4	16.4	16.375	16.375	29955
4/21/2016	11:57 AM	16.46	16.465	16.4	16.4	32608
4/21/2016	11:58 AM	16.45	16.47	16.445	16.465	19352
4/21/2016	11:59 AM	16.47	16.47	16.44	16.45	13150
4/21/2016	12:00 PM	16.49	16.495	16.47	16.47	78737
4/21/2016	12:01 PM	16.51	16.51	16.485	16.49	114725
4/21/2016	12:02 PM	16.52	16.53	16.5	16.51	23513
4/21/2016	12:03 PM	16.59	16.6	16.52	16.525	128255
4/21/2016	12:04 PM	16.57	16.61	16.56	16.6	53964
4/21/2016	12:05 PM	16.58	16.615	16.575	16.575	96894
4/21/2016	12:06 PM	16.575	16.58	16.56	16.575	92739
4/21/2016	12:07 PM	16.57	16.595	16.565	16.575	29296
4/21/2016	12:08 PM	16.52	16.57	16.515	16.57	24754
4/21/2016	12:09 PM	16.51	16.52	16.505	16.52	26356
4/21/2016	12:10 PM	16.5	16.525	16.495	16.515	35943
4/21/2016	12:11 PM	16.525	16.535	16.495	16.5	43850
4/21/2016	12:12 PM	16.505	16.535	16.495	16.53	50092
4/21/2016	12:13 PM	16.53	16.53	16.505	16.505	9615
4/21/2016	12:14 PM	16.56	16.56	16.52	16.53	14414
4/21/2016	12:15 PM	16.52	16.565	16.52	16.56	28655
4/21/2016	12:16 PM	16.52	16.55	16.515	16.525	41101
4/21/2016	12:17 PM	16.52	16.52	16.51	16.52	16387
4/21/2016	12:18 PM	16.51	16.52	16.495	16.52	30369
4/21/2016	12:19 PM	16.49	16.51	16.48	16.51	48550
4/21/2016	12:20 PM	16.48	16.49	16.455	16.485	49366
4/21/2016	12:21 PM	16.51	16.515	16.485	16.485	20589
4/21/2016	12:22 PM	16.52	16.53	16.505	16.515	29097
4/21/2016	12:23 PM	16.545	16.545	16.51	16.52	20792
4/21/2016	12:24 PM	16.525	16.545	16.52	16.545	23683
4/21/2016	12:25 PM	16.55	16.555	16.51	16.52	34273
4/21/2016	12:26 PM	16.57	16.57	16.55	16.555	33910
4/21/2016	12:27 PM	16.55	16.595	16.545	16.57	45289
4/21/2016	12:28 PM	16.515	16.55	16.5	16.55	29047
4/21/2016	12:29 PM	16.51	16.52	16.51	16.515	6747
4/21/2016	12:30 PM	16.51	16.52	16.505	16.505	35729
4/21/2016	12:31 PM	16.515	16.52	16.5	16.52	26677
4/21/2016	12:32 PM	16.505	16.53	16.5	16.515	26209
4/21/2016	12:33 PM	16.47	16.51	16.47	16.5	37145
4/21/2016	12:34 PM	16.43	16.46	16.4	16.46	68308
4/21/2016	12:35 PM	16.44	16.44	16.415	16.43	37316
4/21/2016	12:36 PM	16.41	16.43	16.405	16.43	34310
4/21/2016	12:37 PM	16.42	16.43	16.41	16.415	6165
4/21/2016	12:38 PM	16.45	16.46	16.42	16.42	9845
4/21/2016	12:39 PM	16.48	16.5	16.46	16.46	14910
4/21/2016	12:40 PM	16.47	16.5	16.465	16.475	26070
4/21/2016	12:41 PM	16.46	16.47	16.45	16.47	4800
4/21/2016	12:42 PM	16.44	16.46	16.43	16.46	16923
4/21/2016	12:43 PM	16.405	16.44	16.405	16.44	51568
4/21/2016	12:44 PM	16.4	16.425	16.39	16.41	31728
4/21/2016	12:45 PM	16.36	16.4	16.36	16.4	65227
4/21/2016	12:46 PM	16.43	16.43	16.35	16.35	243070
4/21/2016	12:47 PM	16.41	16.43	16.41	16.43	11166
4/21/2016	12:48 PM	16.4	16.41	16.395	16.41	20515
4/21/2016	12:49 PM	16.43	16.43	16.385	16.395	15858
4/21/2016	12:50 PM	16.46	16.47	16.44	16.44	15848
4/21/2016	12:51 PM	16.5	16.5	16.465	16.465	25404
4/21/2016	12:52 PM	16.47	16.5	16.46	16.5	53166
4/21/2016	12:53 PM	16.46	16.47	16.45	16.47	12400
4/21/2016	12:54 PM	16.45	16.47	16.45	16.47	19950
4/21/2016	12:55 PM	16.43	16.45	16.42	16.44	68498
4/21/2016	12:56 PM	16.43	16.44	16.43	16.44	32641
4/21/2016	12:57 PM	16.42	16.45	16.42	16.44	40109
4/21/2016	12:58 PM	16.41	16.42	16.405	16.42	23469
4/21/2016	12:59 PM	16.39	16.41	16.355	16.41	95437
4/21/2016	1:00 PM	16.395	16.405	16.39	16.39	5459
4/21/2016	1:01 PM	16.39	16.405	16.375	16.4	42107
4/21/2016	1:02 PM	16.395	16.4	16.38	16.39	47496
4/21/2016	1:03 PM	16.37	16.39	16.355	16.39	44080
4/21/2016	1:04 PM	16.4	16.41	16.355	16.37	48815
4/21/2016	1:05 PM	16.46	16.47	16.4	16.4	101845
4/21/2016	1:06 PM	16.45	16.46	16.44	16.46	27712
4/21/2016	1:07 PM	16.5	16.5	16.45	16.45	53753
4/21/2016	1:08 PM	16.47	16.5	16.47	16.5	23682
4/21/2016	1:09 PM	16.49	16.505	16.47	16.47	62669
4/21/2016	1:10 PM	16.51	16.51	16.49	16.495	37808
4/21/2016	1:11 PM	16.495	16.51	16.485	16.51	25493
4/21/2016	1:12 PM	16.47	16.49	16.455	16.49	22539
4/21/2016	1:13 PM	16.46	16.47	16.46	16.47	24420
4/21/2016	1:14 PM	16.47	16.49	16.45	16.46	39990
4/21/2016	1:15 PM	16.5	16.5	16.46	16.47	30247
4/21/2016	1:16 PM	16.505	16.51	16.5	16.5	11470
4/21/2016	1:17 PM	16.51	16.515	16.505	16.51	19917
4/21/2016	1:18 PM	16.51	16.54	16.51	16.515	13809
4/21/2016	1:19 PM	16.51	16.51	16.5	16.51	30237
4/21/2016	1:20 PM	16.5	16.51	16.5	16.5	23741
4/21/2016	1:21 PM	16.41	16.5	16.41	16.5	44760
4/21/2016	1:22 PM	16.42	16.425	16.41	16.41	13000
4/21/2016	1:23 PM	16.43	16.44	16.42	16.42	18466
4/21/2016	1:24 PM	16.44	16.44	16.43	16.43	29500
4/21/2016	1:25 PM	16.44	16.44	16.425	16.44	12200
4/21/2016	1:26 PM	16.44	16.445	16.43	16.43	18420
4/21/2016	1:27 PM	16.435	16.445	16.435	16.44	9275
4/21/2016	1:28 PM	16.465	16.48	16.44	16.44	17322
4/21/2016	1:29 PM	16.49	16.49	16.465	16.465	20696
4/21/2016	1:30 PM	16.515	16.515	16.485	16.485	17763
4/21/2016	1:31 PM	16.52	16.54	16.51	16.515	51059
4/21/2016	1:32 PM	16.515	16.515	16.505	16.51	6400
4/21/2016	1:33 PM	16.52	16.53	16.51	16.51	24028
4/21/2016	1:34 PM	16.56	16.56	16.52	16.52	22710
4/21/2016	1:35 PM	16.56	16.56	16.55	16.56	20750
4/21/2016	1:36 PM	16.555	16.57	16.555	16.555	33610
4/21/2016	1:37 PM	16.5	16.56	16.5	16.559	72329
4/21/2016	1:38 PM	16.45	16.505	16.45	16.505	18521
4/21/2016	1:39 PM	16.505	16.505	16.455	16.455	5523
4/21/2016	1:40 PM	16.485	16.5	16.485	16.5	10597
4/21/2016	1:41 PM	16.46	16.5	16.455	16.49	37908
4/21/2016	1:42 PM	16.43	16.48	16.43	16.47	32033
4/21/2016	1:43 PM	16.425	16.45	16.415	16.43	27592
4/21/2016	1:44 PM	16.44	16.44	16.41	16.425	10656
4/21/2016	1:45 PM	16.435	16.44	16.43	16.435	25221
4/21/2016	1:46 PM	16.455	16.455	16.43	16.435	13598
4/21/2016	1:47 PM	16.45	16.46	16.44	16.455	5580
4/21/2016	1:48 PM	16.46	16.48	16.45	16.45	11014
4/21/2016	1:49 PM	16.46	16.46	16.45	16.46	6200
4/21/2016	1:50 PM	16.47	16.48	16.46	16.47	18734
4/21/2016	1:51 PM	16.495	16.5	16.465	16.47	6773
4/21/2016	1:52 PM	16.5	16.515	16.495	16.495	20383
4/21/2016	1:53 PM	16.5	16.52	16.49	16.495	20469
4/21/2016	1:54 PM	16.5	16.52	16.5	16.505	11984
4/21/2016	1:55 PM	16.5	16.51	16.49	16.5	19878
4/21/2016	1:56 PM	16.5	16.505	16.495	16.495	28162
4/21/2016	1:57 PM	16.495	16.5	16.485	16.495	37399
4/21/2016	1:58 PM	16.49	16.5	16.48	16.495	71291
4/21/2016	1:59 PM	16.455	16.49	16.45	16.49	28720
4/21/2016	2:00 PM	16.45	16.465	16.445	16.455	23922
4/21/2016	2:01 PM	16.46	16.46	16.45	16.45	23099
4/21/2016	2:02 PM	16.45	16.46	16.45	16.46	86155
4/21/2016	2:03 PM	16.445	16.45	16.435	16.45	25712
4/21/2016	2:04 PM	16.45	16.45	16.44	16.445	22752
4/21/2016	2:05 PM	16.49	16.495	16.45	16.45	37789
4/21/2016	2:06 PM	16.49	16.52	16.49	16.495	27047
4/21/2016	2:07 PM	16.47	16.495	16.46	16.49	67693
4/21/2016	2:08 PM	16.46	16.465	16.45	16.465	21505
4/21/2016	2:09 PM	16.46	16.465	16.455	16.465	7930
4/21/2016	2:10 PM	16.5	16.505	16.46	16.46	16243
4/21/2016	2:11 PM	16.5	16.51	16.485	16.49	22561
4/21/2016	2:12 PM	16.46	16.5	16.46	16.5	13590
4/21/2016	2:13 PM	16.455	16.465	16.45	16.465	8100
4/21/2016	2:14 PM	16.41	16.455	16.405	16.45	52556
4/21/2016	2:15 PM	16.4	16.41	16.395	16.4	14910
4/21/2016	2:16 PM	16.39	16.4	16.39	16.4	8114
4/21/2016	2:17 PM	16.43	16.435	16.385	16.39	82008
4/21/2016	2:18 PM	16.465	16.465	16.425	16.43	28407
4/21/2016	2:19 PM	16.46	16.465	16.455	16.465	44101
4/21/2016	2:20 PM	16.445	16.465	16.445	16.46	6800
4/21/2016	2:21 PM	16.445	16.455	16.435	16.445	29558
4/21/2016	2:22 PM	16.415	16.44	16.4	16.44	9635
4/21/2016	2:23 PM	16.4	16.42	16.395	16.415	28976
4/21/2016	2:24 PM	16.405	16.41	16.395	16.4	12133
4/21/2016	2:25 PM	16.415	16.43	16.405	16.405	18090
4/21/2016	2:26 PM	16.4	16.42	16.4	16.42	18940
4/21/2016	2:27 PM	16.445	16.45	16.395	16.4	51657
4/21/2016	2:28 PM	16.435	16.445	16.425	16.445	16570
4/21/2016	2:29 PM	16.445	16.46	16.43	16.43	35971
4/21/2016	2:30 PM	16.46	16.465	16.445	16.445	24838
4/21/2016	2:31 PM	16.495	16.495	16.455	16.46	42100
4/21/2016	2:32 PM	16.51	16.535	16.495	16.495	33439
4/21/2016	2:33 PM	16.515	16.54	16.51	16.515	94324
4/21/2016	2:34 PM	16.535	16.54	16.51	16.515	15956
4/21/2016	2:35 PM	16.57	16.58	16.54	16.54	41394
4/21/2016	2:36 PM	16.59	16.59	16.57	16.575	84432
4/21/2016	2:37 PM	16.59	16.62	16.589	16.6	38410
4/21/2016	2:38 PM	16.56	16.59	16.555	16.585	22309
4/21/2016	2:39 PM	16.585	16.59	16.56	16.565	19277
4/21/2016	2:40 PM	16.63	16.63	16.59	16.59	32864
4/21/2016	2:41 PM	16.65	16.665	16.635	16.635	53895
4/21/2016	2:42 PM	16.64	16.66	16.64	16.65	40093
4/21/2016	2:43 PM	16.65	16.65	16.63	16.64	20746
4/21/2016	2:44 PM	16.61	16.645	16.599	16.645	55067
4/21/2016	2:45 PM	16.59	16.62	16.59	16.62	34435
4/21/2016	2:46 PM	16.59	16.59	16.585	16.59	24200
4/21/2016	2:47 PM	16.59	16.59	16.59	16.59	8200
4/21/2016	2:48 PM	16.59	16.59	16.55	16.585	60897
4/21/2016	2:49 PM	16.55	16.59	16.55	16.59	28252
4/21/2016	2:50 PM	16.51	16.55	16.505	16.55	58793
4/21/2016	2:51 PM	16.51	16.51	16.49	16.51	53280
4/21/2016	2:52 PM	16.52	16.52	16.51	16.515	37130
4/21/2016	2:53 PM	16.51	16.52	16.51	16.52	3000
4/21/2016	2:54 PM	16.5	16.52	16.5	16.52	11440
4/21/2016	2:55 PM	16.505	16.52	16.495	16.5	17165
4/21/2016	2:56 PM	16.505	16.51	16.5	16.505	22526
4/21/2016	2:57 PM	16.49	16.5	16.485	16.5	19680
4/21/2016	2:58 PM	16.465	16.5	16.465	16.49	8826
4/21/2016	2:59 PM	16.47	16.475	16.46	16.47	11554
4/21/2016	3:00 PM	16.455	16.47	16.445	16.47	29514
4/21/2016	3:01 PM	16.42	16.455	16.405	16.455	118545
4/21/2016	3:02 PM	16.4	16.41	16.39	16.41	32911
4/21/2016	3:03 PM	16.405	16.41	16.385	16.39	32996
4/21/2016	3:04 PM	16.44	16.44	16.4	16.405	36702
4/21/2016	3:05 PM	16.43	16.45	16.43	16.44	10886
4/21/2016	3:06 PM	16.415	16.44	16.41	16.43	52663
4/21/2016	3:07 PM	16.405	16.415	16.405	16.41	3000
4/21/2016	3:08 PM	16.435	16.44	16.405	16.405	20981
4/21/2016	3:09 PM	16.445	16.445	16.43	16.43	7137
4/21/2016	3:10 PM	16.45	16.46	16.435	16.44	14304
4/21/2016	3:11 PM	16.44	16.455	16.44	16.45	4499
4/21/2016	3:12 PM	16.425	16.445	16.415	16.44	27833
4/21/2016	3:13 PM	16.4	16.43	16.4	16.425	38044
4/21/2016	3:14 PM	16.42	16.425	16.39	16.4	25002
4/21/2016	3:15 PM	16.44	16.455	16.42	16.42	28499
4/21/2016	3:16 PM	16.4	16.44	16.4	16.44	24979
4/21/2016	3:17 PM	16.435	16.44	16.4	16.4	27365
4/21/2016	3:18 PM	16.43	16.445	16.43	16.43	16892
4/21/2016	3:19 PM	16.43	16.44	16.41	16.43	18602
4/21/2016	3:20 PM	16.47	16.485	16.42	16.43	39029
4/21/2016	3:21 PM	16.45	16.47	16.445	16.47	14251
4/21/2016	3:22 PM	16.45	16.45	16.44	16.45	6337
4/21/2016	3:23 PM	16.5	16.5	16.445	16.45	56701
4/21/2016	3:24 PM	16.48	16.495	16.48	16.49	17614
4/21/2016	3:25 PM	16.49	16.49	16.47	16.48	30641
4/21/2016	3:26 PM	16.49	16.49	16.48	16.48	18217
4/21/2016	3:27 PM	16.49	16.53	16.485	16.5	73992
4/21/2016	3:28 PM	16.51	16.53	16.485	16.485	58364
4/21/2016	3:29 PM	16.53	16.54	16.525	16.525	13068
4/21/2016	3:30 PM	16.56	16.58	16.53	16.53	90140
4/21/2016	3:31 PM	16.52	16.56	16.52	16.56	15911
4/21/2016	3:32 PM	16.51	16.53	16.5	16.51	51894
4/21/2016	3:33 PM	16.49	16.53	16.49	16.51	19848
4/21/2016	3:34 PM	16.48	16.495	16.47	16.49	82457
4/21/2016	3:35 PM	16.47	16.48	16.45	16.48	57053
4/21/2016	3:36 PM	16.465	16.48	16.46	16.465	27768
4/21/2016	3:37 PM	16.48	16.48	16.445	16.465	16937
4/21/2016	3:38 PM	16.51	16.515	16.48	16.48	29040
4/21/2016	3:39 PM	16.52	16.52	16.49	16.505	30051
4/21/2016	3:40 PM	16.515	16.52	16.51	16.52	23060
4/21/2016	3:41 PM	16.5	16.52	16.495	16.52	9934
4/21/2016	3:42 PM	16.49	16.5	16.49	16.495	24871
4/21/2016	3:43 PM	16.47	16.495	16.445	16.495	77894
4/21/2016	3:44 PM	16.445	16.475	16.445	16.47	25746
4/21/2016	3:45 PM	16.46	16.46	16.445	16.45	22719
4/21/2016	3:46 PM	16.48	16.48	16.455	16.455	42044
4/21/2016	3:47 PM	16.49	16.49	16.47	16.48	32996
4/21/2016	3:48 PM	16.46	16.525	16.46	16.49	87639
4/21/2016	3:49 PM	16.435	16.48	16.435	16.46	57759
4/21/2016	3:50 PM	16.45	16.455	16.415	16.435	35148
4/21/2016	3:51 PM	16.45	16.505	16.44	16.45	203931
4/21/2016	3:52 PM	16.46	16.46	16.445	16.45	15989
4/21/2016	3:53 PM	16.46	16.465	16.455	16.46	10155
4/21/2016	3:54 PM	16.44	16.465	16.44	16.46	17765
4/21/2016	3:55 PM	16.41	16.445	16.41	16.435	62848
4/21/2016	3:56 PM	16.435	16.445	16.405	16.41	44491
4/21/2016	3:57 PM	16.43	16.455	16.43	16.435	32260
4/21/2016	3:58 PM	16.42	16.43	16.4	16.42	26911
4/21/2016	3:59 PM	16.4	16.415	16.395	16.415	31239
4/21/2016	4:00 PM	16.4	16.42	16.39	16.395	387235
4/22/2016	9:31 AM	16.47	16.53	16.47	16.52	295692
4/22/2016	9:32 AM	16.425	16.485	16.42	16.475	76340
4/22/2016	9:33 AM	16.47	16.47	16.43	16.43	56797
4/22/2016	9:34 AM	16.47	16.475	16.44	16.465	246106
4/22/2016	9:35 AM	16.39	16.46	16.39	16.46	64711
4/22/2016	9:36 AM	16.36	16.42	16.34	16.39	279578
4/22/2016	9:37 AM	16.355	16.36	16.32	16.36	119984
4/22/2016	9:38 AM	16.33	16.35	16.315	16.35	49447
4/22/2016	9:39 AM	16.34	16.35	16.325	16.325	93228
4/22/2016	9:40 AM	16.32	16.34	16.32	16.34	13608
4/22/2016	9:41 AM	16.32	16.33	16.305	16.32	65630
4/22/2016	9:42 AM	16.37	16.38	16.32	16.325	87586
4/22/2016	9:43 AM	16.29	16.36	16.285	16.36	77545
4/22/2016	9:44 AM	16.27	16.28	16.25	16.28	35255
4/22/2016	9:45 AM	16.28	16.28	16.25	16.265	77969
4/22/2016	9:46 AM	16.23	16.32	16.23	16.285	90757
4/22/2016	9:47 AM	16.27	16.275	16.21	16.23	118806
4/22/2016	9:48 AM	16.26	16.3	16.225	16.275	105856
4/22/2016	9:49 AM	16.27	16.27	16.25	16.255	58156
4/22/2016	9:50 AM	16.28	16.305	16.265	16.27	110158
4/22/2016	9:51 AM	16.255	16.29	16.255	16.28	33132
4/22/2016	9:52 AM	16.29	16.31	16.23	16.25	68607
4/22/2016	9:53 AM	16.26	16.29	16.23	16.29	54286
4/22/2016	9:54 AM	16.26	16.27	16.25	16.25	40320
4/22/2016	9:55 AM	16.33	16.34	16.265	16.27	83018
4/22/2016	9:56 AM	16.26	16.33	16.26	16.32	102231
4/22/2016	9:57 AM	16.28	16.295	16.255	16.265	48040
4/22/2016	9:58 AM	16.3	16.34	16.265	16.28	66453
4/22/2016	9:59 AM	16.275	16.3	16.27	16.3	22126
4/22/2016	10:00 AM	16.22	16.27	16.22	16.27	62391
4/22/2016	10:01 AM	16.215	16.23	16.21	16.215	24024
4/22/2016	10:02 AM	16.225	16.225	16.18	16.21	94318
4/22/2016	10:03 AM	16.27	16.27	16.22	16.23	30648
4/22/2016	10:04 AM	16.245	16.275	16.24	16.275	56279
4/22/2016	10:05 AM	16.26	16.26	16.24	16.24	25746
4/22/2016	10:06 AM	16.24	16.26	16.23	16.26	19117
4/22/2016	10:07 AM	16.24	16.245	16.22	16.23	31779
4/22/2016	10:08 AM	16.24	16.25	16.215	16.25	16899
4/22/2016	10:09 AM	16.26	16.27	16.23	16.24	16839
4/22/2016	10:10 AM	16.3	16.3	16.25	16.26	28586
4/22/2016	10:11 AM	16.26	16.3	16.25	16.3	34536
4/22/2016	10:12 AM	16.27	16.29	16.26	16.265	34971
4/22/2016	10:13 AM	16.275	16.3	16.26	16.26	22403
4/22/2016	10:14 AM	16.275	16.3	16.26	16.27	43031
4/22/2016	10:15 AM	16.295	16.3	16.275	16.275	49195
4/22/2016	10:16 AM	16.28	16.29	16.26	16.29	45836
4/22/2016	10:17 AM	16.32	16.32	16.28	16.28	38174
4/22/2016	10:18 AM	16.315	16.33	16.31	16.32	33787
4/22/2016	10:19 AM	16.355	16.36	16.315	16.315	24381
4/22/2016	10:20 AM	16.41	16.41	16.36	16.36	101748
4/22/2016	10:21 AM	16.44	16.44	16.4	16.41	41036
4/22/2016	10:22 AM	16.41	16.44	16.405	16.44	38229
4/22/2016	10:23 AM	16.395	16.41	16.37	16.41	92768
4/22/2016	10:24 AM	16.445	16.445	16.395	16.395	58425
4/22/2016	10:25 AM	16.455	16.455	16.43	16.44	26934
4/22/2016	10:26 AM	16.47	16.47	16.45	16.46	23326
4/22/2016	10:27 AM	16.44	16.48	16.42	16.47	50619
4/22/2016	10:28 AM	16.42	16.45	16.42	16.445	32271
4/22/2016	10:29 AM	16.41	16.43	16.4	16.42	37542
4/22/2016	10:30 AM	16.385	16.41	16.38	16.41	29715
4/22/2016	10:31 AM	16.31	16.39	16.31	16.39	54501
4/22/2016	10:32 AM	16.35	16.355	16.315	16.315	28371
4/22/2016	10:33 AM	16.37	16.38	16.35	16.36	11700
4/22/2016	10:34 AM	16.37	16.385	16.36	16.36	30198
4/22/2016	10:35 AM	16.38	16.395	16.37	16.37	9920
4/22/2016	10:36 AM	16.36	16.38	16.34	16.38	40027
4/22/2016	10:37 AM	16.39	16.39	16.35	16.355	15707
4/22/2016	10:38 AM	16.44	16.445	16.39	16.39	22823
4/22/2016	10:39 AM	16.435	16.44	16.41	16.435	15000
4/22/2016	10:40 AM	16.455	16.48	16.435	16.435	82343
4/22/2016	10:41 AM	16.505	16.52	16.46	16.46	65143
4/22/2016	10:42 AM	16.52	16.52	16.5	16.505	41543
4/22/2016	10:43 AM	16.565	16.575	16.515	16.525	213052
4/22/2016	10:44 AM	16.58	16.595	16.56	16.565	146854
4/22/2016	10:45 AM	16.58	16.595	16.56	16.57	68611
4/22/2016	10:46 AM	16.6	16.63	16.57	16.58	118613
4/22/2016	10:47 AM	16.54	16.6	16.54	16.6	132398
4/22/2016	10:48 AM	16.55	16.55	16.54	16.55	46596
4/22/2016	10:49 AM	16.54	16.56	16.54	16.55	59075
4/22/2016	10:50 AM	16.575	16.58	16.54	16.54	47682
4/22/2016	10:51 AM	16.555	16.595	16.555	16.58	64156
4/22/2016	10:52 AM	16.525	16.55	16.505	16.55	96810
4/22/2016	10:53 AM	16.525	16.53	16.505	16.53	53530
4/22/2016	10:54 AM	16.475	16.52	16.47	16.52	87966
4/22/2016	10:55 AM	16.475	16.49	16.47	16.475	54120
4/22/2016	10:56 AM	16.49	16.495	16.465	16.47	87756
4/22/2016	10:57 AM	16.5	16.51	16.49	16.49	47589
4/22/2016	10:58 AM	16.51	16.51	16.495	16.505	12907
4/22/2016	10:59 AM	16.55	16.55	16.51	16.515	54010
4/22/2016	11:00 AM	16.56	16.6	16.55	16.55	117057
4/22/2016	11:01 AM	16.55	16.555	16.53	16.55	36385
4/22/2016	11:02 AM	16.5	16.54	16.47	16.54	127851
4/22/2016	11:03 AM	16.53	16.53	16.5	16.5	61536
4/22/2016	11:04 AM	16.54	16.54	16.52	16.53	30746
4/22/2016	11:05 AM	16.545	16.57	16.53	16.54	39655
4/22/2016	11:06 AM	16.5	16.545	16.5	16.545	37596
4/22/2016	11:07 AM	16.535	16.54	16.5	16.505	19790
4/22/2016	11:08 AM	16.545	16.55	16.535	16.535	29799
4/22/2016	11:09 AM	16.525	16.54	16.515	16.54	31695
4/22/2016	11:10 AM	16.55	16.55	16.525	16.525	33579
4/22/2016	11:11 AM	16.52	16.56	16.515	16.555	34359
4/22/2016	11:12 AM	16.555	16.56	16.52	16.52	50525
4/22/2016	11:13 AM	16.56	16.58	16.55	16.56	41254
4/22/2016	11:14 AM	16.595	16.595	16.57	16.57	58958
4/22/2016	11:15 AM	16.585	16.59	16.55	16.59	45364
4/22/2016	11:16 AM	16.56	16.59	16.56	16.59	24010
4/22/2016	11:17 AM	16.56	16.56	16.55	16.555	13516
4/22/2016	11:18 AM	16.58	16.595	16.56	16.56	21100
4/22/2016	11:19 AM	16.56	16.58	16.545	16.58	38559
4/22/2016	11:20 AM	16.535	16.55	16.535	16.55	9489
4/22/2016	11:21 AM	16.51	16.535	16.5	16.535	69833
4/22/2016	11:22 AM	16.5	16.525	16.485	16.52	61940
4/22/2016	11:23 AM	16.51	16.52	16.5	16.51	16617
4/22/2016	11:24 AM	16.45	16.5	16.45	16.5	36608
4/22/2016	11:25 AM	16.49	16.5	16.45	16.45	23033
4/22/2016	11:26 AM	16.495	16.5	16.49	16.495	24351
4/22/2016	11:27 AM	16.49	16.5	16.49	16.495	29433
4/22/2016	11:28 AM	16.5	16.5	16.49	16.49	14425
4/22/2016	11:29 AM	16.535	16.535	16.5	16.5	27602
4/22/2016	11:30 AM	16.53	16.55	16.52	16.535	28373
4/22/2016	11:31 AM	16.51	16.54	16.495	16.52	50653
4/22/2016	11:32 AM	16.46	16.5	16.45	16.5	102564
4/22/2016	11:33 AM	16.41	16.455	16.4	16.455	56993
4/22/2016	11:34 AM	16.44	16.44	16.405	16.41	42582
4/22/2016	11:35 AM	16.42	16.43	16.41	16.43	9675
4/22/2016	11:36 AM	16.4	16.41	16.4	16.41	21150
4/22/2016	11:37 AM	16.385	16.41	16.375	16.405	126637
4/22/2016	11:38 AM	16.41	16.41	16.385	16.39	33399
4/22/2016	11:39 AM	16.41	16.415	16.405	16.415	5584
4/22/2016	11:40 AM	16.41	16.415	16.405	16.415	11098
4/22/2016	11:41 AM	16.41	16.41	16.395	16.41	17653
4/22/2016	11:42 AM	16.425	16.45	16.415	16.415	18815
4/22/2016	11:43 AM	16.435	16.44	16.425	16.425	13327
4/22/2016	11:44 AM	16.43	16.435	16.41	16.43	49899
4/22/2016	11:45 AM	16.41	16.445	16.405	16.43	28575
4/22/2016	11:46 AM	16.44	16.45	16.42	16.42	24190
4/22/2016	11:47 AM	16.41	16.45	16.41	16.45	10400
4/22/2016	11:48 AM	16.41	16.42	16.4	16.415	11171
4/22/2016	11:49 AM	16.4	16.41	16.395	16.41	14218
4/22/2016	11:50 AM	16.37	16.4	16.36	16.4	35145
4/22/2016	11:51 AM	16.37	16.37	16.36	16.365	31658
4/22/2016	11:52 AM	16.405	16.41	16.365	16.37	30383
4/22/2016	11:53 AM	16.395	16.41	16.39	16.405	14681
4/22/2016	11:54 AM	16.365	16.395	16.36	16.395	14582
4/22/2016	11:55 AM	16.37	16.37	16.34	16.36	19901
4/22/2016	11:56 AM	16.37	16.4	16.365	16.365	33002
4/22/2016	11:57 AM	16.36	16.38	16.355	16.375	30775
4/22/2016	11:58 AM	16.335	16.365	16.32	16.36	73329
4/22/2016	11:59 AM	16.31	16.335	16.305	16.33	58443
4/22/2016	12:00 PM	16.26	16.32	16.26	16.31	75824
4/22/2016	12:01 PM	16.3	16.3	16.25	16.255	35247
4/22/2016	12:02 PM	16.31	16.31	16.295	16.3	17134
4/22/2016	12:03 PM	16.29	16.305	16.29	16.305	3536
4/22/2016	12:04 PM	16.29	16.31	16.29	16.295	7800
4/22/2016	12:05 PM	16.35	16.35	16.29	16.29	37011
4/22/2016	12:06 PM	16.33	16.355	16.33	16.345	12088
4/22/2016	12:07 PM	16.32	16.33	16.31	16.33	15715
4/22/2016	12:08 PM	16.32	16.325	16.315	16.32	3800
4/22/2016	12:09 PM	16.325	16.33	16.315	16.32	15875
4/22/2016	12:10 PM	16.315	16.325	16.315	16.325	6099
4/22/2016	12:11 PM	16.31	16.31	16.285	16.31	31463
4/22/2016	12:12 PM	16.31	16.315	16.305	16.31	8774
4/22/2016	12:13 PM	16.355	16.355	16.315	16.32	7669
4/22/2016	12:14 PM	16.36	16.36	16.35	16.35	13909
4/22/2016	12:15 PM	16.37	16.37	16.36	16.36	2292
4/22/2016	12:16 PM	16.4	16.405	16.37	16.37	67029
4/22/2016	12:17 PM	16.39	16.405	16.38	16.405	32679
4/22/2016	12:18 PM	16.36	16.385	16.36	16.385	17957
4/22/2016	12:19 PM	16.37	16.37	16.35	16.355	28944
4/22/2016	12:20 PM	16.36	16.375	16.36	16.36	17215
4/22/2016	12:21 PM	16.41	16.415	16.355	16.355	40141
4/22/2016	12:22 PM	16.45	16.455	16.4	16.41	40526
4/22/2016	12:23 PM	16.42	16.465	16.42	16.45	64717
4/22/2016	12:24 PM	16.43	16.435	16.415	16.42	28517
4/22/2016	12:25 PM	16.43	16.44	16.425	16.43	40295
4/22/2016	12:26 PM	16.41	16.43	16.4	16.43	34105
4/22/2016	12:27 PM	16.44	16.44	16.405	16.405	26251
4/22/2016	12:28 PM	16.45	16.45	16.425	16.44	13974
4/22/2016	12:29 PM	16.46	16.465	16.45	16.45	16118
4/22/2016	12:30 PM	16.5	16.51	16.46	16.465	86883
4/22/2016	12:31 PM	16.51	16.515	16.48	16.51	64404
4/22/2016	12:32 PM	16.489	16.515	16.48	16.515	48002
4/22/2016	12:33 PM	16.465	16.485	16.465	16.48	16727
4/22/2016	12:34 PM	16.45	16.465	16.44	16.465	10835
4/22/2016	12:35 PM	16.46	16.46	16.44	16.45	28151
4/22/2016	12:36 PM	16.45	16.475	16.45	16.47	21181
4/22/2016	12:37 PM	16.46	16.465	16.45	16.45	14564
4/22/2016	12:38 PM	16.45	16.465	16.45	16.455	6861
4/22/2016	12:39 PM	16.445	16.465	16.445	16.45	6839
4/22/2016	12:40 PM	16.45	16.455	16.44	16.445	43250
4/22/2016	12:41 PM	16.445	16.455	16.445	16.445	4400
4/22/2016	12:42 PM	16.455	16.455	16.445	16.45	4099
4/22/2016	12:43 PM	16.45	16.455	16.435	16.45	12757
4/22/2016	12:44 PM	16.455	16.465	16.455	16.455	6587
4/22/2016	12:45 PM	16.43	16.465	16.425	16.455	41870
4/22/2016	12:46 PM	16.515	16.52	16.425	16.425	23539
4/22/2016	12:47 PM	16.51	16.52	16.505	16.515	14743
4/22/2016	12:48 PM	16.51	16.515	16.5	16.51	14777
4/22/2016	12:49 PM	16.505	16.515	16.495	16.51	30316
4/22/2016	12:50 PM	16.495	16.51	16.495	16.505	4800
4/22/2016	12:51 PM	16.505	16.505	16.495	16.495	8777
4/22/2016	12:52 PM	16.5	16.505	16.5	16.505	5918
4/22/2016	12:53 PM	16.46	16.515	16.46	16.5	18850
4/22/2016	12:54 PM	16.47	16.475	16.445	16.46	32971
4/22/2016	12:55 PM	16.48	16.495	16.47	16.47	26181
4/22/2016	12:56 PM	16.46	16.47	16.46	16.47	1900
4/22/2016	12:57 PM	16.47	16.48	16.46	16.46	15218
4/22/2016	12:58 PM	16.465	16.475	16.465	16.475	4215
4/22/2016	12:59 PM	16.46	16.465	16.44	16.465	20489
4/22/2016	1:00 PM	16.47	16.475	16.46	16.46	11227
4/22/2016	1:01 PM	16.43	16.465	16.405	16.465	31272
4/22/2016	1:02 PM	16.415	16.445	16.41	16.44	5400
4/22/2016	1:03 PM	16.39	16.42	16.385	16.42	24815
4/22/2016	1:04 PM	16.39	16.4	16.37	16.39	14513
4/22/2016	1:05 PM	16.385	16.395	16.38	16.39	8406
4/22/2016	1:06 PM	16.37	16.39	16.37	16.38	22231
4/22/2016	1:07 PM	16.36	16.37	16.36	16.37	9500
4/22/2016	1:08 PM	16.37	16.37	16.365	16.365	5546
4/22/2016	1:09 PM	16.34	16.37	16.34	16.37	13574
4/22/2016	1:10 PM	16.375	16.375	16.35	16.35	8050
4/22/2016	1:11 PM	16.38	16.38	16.37	16.37	8986
4/22/2016	1:12 PM	16.36	16.375	16.36	16.37	9424
4/22/2016	1:13 PM	16.38	16.38	16.36	16.36	5713
4/22/2016	1:14 PM	16.37	16.405	16.37	16.39	4550
4/22/2016	1:15 PM	16.39	16.395	16.37	16.37	14898
4/22/2016	1:16 PM	16.425	16.425	16.4	16.4	12418
4/22/2016	1:17 PM	16.44	16.445	16.425	16.425	17587
4/22/2016	1:18 PM	16.41	16.45	16.41	16.445	18371
4/22/2016	1:19 PM	16.41	16.425	16.41	16.41	11553
4/22/2016	1:20 PM	16.405	16.415	16.405	16.405	12417
4/22/2016	1:21 PM	16.45	16.46	16.41	16.41	43456
4/22/2016	1:22 PM	16.45	16.455	16.45	16.455	5818
4/22/2016	1:23 PM	16.44	16.445	16.42	16.445	30745
4/22/2016	1:24 PM	16.42	16.45	16.42	16.45	34623
4/22/2016	1:25 PM	16.405	16.43	16.405	16.43	8900
4/22/2016	1:26 PM	16.375	16.4	16.375	16.4	11463
4/22/2016	1:27 PM	16.39	16.39	16.375	16.375	17999
4/22/2016	1:28 PM	16.415	16.415	16.4	16.4	15294
4/22/2016	1:29 PM	16.44	16.44	16.42	16.42	20580
4/22/2016	1:30 PM	16.43	16.43	16.425	16.43	17463
4/22/2016	1:31 PM	16.43	16.43	16.42	16.425	1700
4/22/2016	1:32 PM	16.42	16.42	16.415	16.42	3800
4/22/2016	1:33 PM	16.405	16.415	16.405	16.415	5616
4/22/2016	1:34 PM	16.38	16.4	16.37	16.4	9752
4/22/2016	1:35 PM	16.38	16.38	16.37	16.38	4500
4/22/2016	1:36 PM	16.37	16.37	16.36	16.37	24299
4/22/2016	1:37 PM	16.37	16.37	16.36	16.365	5600
4/22/2016	1:38 PM	16.36	16.365	16.34	16.365	14337
4/22/2016	1:39 PM	16.34	16.36	16.34	16.36	17668
4/22/2016	1:40 PM	16.33	16.34	16.32	16.34	14713
4/22/2016	1:41 PM	16.34	16.35	16.3	16.32	84169
4/22/2016	1:42 PM	16.32	16.33	16.32	16.33	7725
4/22/2016	1:43 PM	16.275	16.32	16.27	16.32	54928
4/22/2016	1:44 PM	16.22	16.27	16.21	16.27	59248
4/22/2016	1:45 PM	16.225	16.225	16.2	16.21	24026
4/22/2016	1:46 PM	16.2	16.22	16.19	16.22	47352
4/22/2016	1:47 PM	16.225	16.225	16.2	16.2	16073
4/22/2016	1:48 PM	16.245	16.245	16.225	16.225	26600
4/22/2016	1:49 PM	16.265	16.27	16.245	16.25	39520
4/22/2016	1:50 PM	16.265	16.27	16.26	16.26	9262
4/22/2016	1:51 PM	16.265	16.27	16.26	16.27	12736
4/22/2016	1:52 PM	16.26	16.26	16.255	16.26	7501
4/22/2016	1:53 PM	16.265	16.28	16.265	16.265	15195
4/22/2016	1:54 PM	16.26	16.265	16.26	16.265	14068
4/22/2016	1:55 PM	16.22	16.255	16.205	16.255	19406
4/22/2016	1:56 PM	16.26	16.26	16.215	16.215	18187
4/22/2016	1:57 PM	16.26	16.27	16.26	16.26	30289
4/22/2016	1:58 PM	16.26	16.26	16.255	16.26	15606
4/22/2016	1:59 PM	16.27	16.27	16.26	16.26	10166
4/22/2016	2:00 PM	16.25	16.265	16.24	16.26	27840
4/22/2016	2:01 PM	16.23	16.25	16.21	16.245	36694
4/22/2016	2:02 PM	16.2	16.23	16.2	16.23	37662
4/22/2016	2:03 PM	16.19	16.215	16.19	16.2	14017
4/22/2016	2:04 PM	16.185	16.195	16.18	16.185	37487
4/22/2016	2:05 PM	16.16	16.185	16.145	16.185	82160
4/22/2016	2:06 PM	16.17	16.17	16.15	16.16	20365
4/22/2016	2:07 PM	16.22	16.225	16.17	16.175	29414
4/22/2016	2:08 PM	16.22	16.23	16.215	16.22	6153
4/22/2016	2:09 PM	16.22	16.23	16.22	16.225	3546
4/22/2016	2:10 PM	16.23	16.235	16.22	16.22	8580
4/22/2016	2:11 PM	16.22	16.235	16.22	16.23	18200
4/22/2016	2:12 PM	16.23	16.23	16.215	16.215	9640
4/22/2016	2:13 PM	16.24	16.24	16.225	16.23	1200
4/22/2016	2:14 PM	16.25	16.265	16.24	16.24	58006
4/22/2016	2:15 PM	16.26	16.26	16.24	16.245	7806
4/22/2016	2:16 PM	16.23	16.265	16.23	16.265	10999
4/22/2016	2:17 PM	16.22	16.23	16.215	16.23	5100
4/22/2016	2:18 PM	16.205	16.22	16.205	16.21	6937
4/22/2016	2:19 PM	16.17	16.205	16.17	16.205	19408
4/22/2016	2:20 PM	16.155	16.18	16.145	16.165	23041
4/22/2016	2:21 PM	16.13	16.155	16.125	16.155	39278
4/22/2016	2:22 PM	16.13	16.135	16.115	16.12	11204
4/22/2016	2:23 PM	16.125	16.13	16.12	16.125	15535
4/22/2016	2:24 PM	16.135	16.135	16.125	16.125	2307
4/22/2016	2:25 PM	16.14	16.145	16.13	16.135	15046
4/22/2016	2:26 PM	16.08	16.14	16.08	16.14	53451
4/22/2016	2:27 PM	16.085	16.09	16.075	16.08	28977
4/22/2016	2:28 PM	16.07	16.08	16.055	16.08	52895
4/22/2016	2:29 PM	16.05	16.07	16.04	16.07	18555
4/22/2016	2:30 PM	16.06	16.07	16.045	16.045	17677
4/22/2016	2:31 PM	16.05	16.065	16.045	16.06	14500
4/22/2016	2:32 PM	16.04	16.065	16.04	16.055	18640
4/22/2016	2:33 PM	16.04	16.045	16.03	16.04	18235
4/22/2016	2:34 PM	16.08	16.09	16.04	16.04	32137
4/22/2016	2:35 PM	16.11	16.115	16.08	16.08	74257
4/22/2016	2:36 PM	16.09	16.11	16.09	16.105	39100
4/22/2016	2:37 PM	16.09	16.095	16.07	16.095	52891
4/22/2016	2:38 PM	16.05	16.09	16.05	16.085	67739
4/22/2016	2:39 PM	16.05	16.06	16.04	16.055	25193
4/22/2016	2:40 PM	16.06	16.06	16.035	16.04	19527
4/22/2016	2:41 PM	16.06	16.07	16.06	16.06	6922
4/22/2016	2:42 PM	16.065	16.075	16.065	16.065	8533
4/22/2016	2:43 PM	16.05	16.08	16.05	16.065	28041
4/22/2016	2:44 PM	16.03	16.07	16.025	16.055	43077
4/22/2016	2:45 PM	16.05	16.05	16.025	16.03	19800
4/22/2016	2:46 PM	16.07	16.075	16.06	16.06	9206
4/22/2016	2:47 PM	16.08	16.095	16.065	16.07	13064
4/22/2016	2:48 PM	16.08	16.085	16.08	16.085	533
4/22/2016	2:49 PM	16.065	16.08	16.06	16.08	17475
4/22/2016	2:50 PM	16.065	16.065	16.05	16.06	12724
4/22/2016	2:51 PM	16.055	16.075	16.05	16.07	6046
4/22/2016	2:52 PM	16.065	16.065	16.045	16.055	24983
4/22/2016	2:53 PM	16.04	16.06	16.035	16.06	68613
4/22/2016	2:54 PM	16.07	16.075	16.05	16.05	12291
4/22/2016	2:55 PM	16.07	16.075	16.065	16.07	13379
4/22/2016	2:56 PM	16.06	16.07	16.05	16.065	42281
4/22/2016	2:57 PM	16.045	16.06	16.04	16.06	6018
4/22/2016	2:58 PM	16.05	16.055	16.045	16.05	5680
4/22/2016	2:59 PM	16.05	16.05	16.045	16.05	7932
4/22/2016	3:00 PM	16.04	16.045	16.035	16.04	27544
4/22/2016	3:01 PM	16.06	16.06	16.03	16.04	30372
4/22/2016	3:02 PM	16.09	16.09	16.055	16.055	18837
4/22/2016	3:03 PM	16.105	16.12	16.075	16.09	41261
4/22/2016	3:04 PM	16.09	16.11	16.085	16.105	15711
4/22/2016	3:05 PM	16.095	16.1	16.085	16.1	3866
4/22/2016	3:06 PM	16.08	16.095	16.08	16.095	16363
4/22/2016	3:07 PM	16.095	16.095	16.08	16.08	1852
4/22/2016	3:08 PM	16.095	16.1	16.095	16.095	4242
4/22/2016	3:09 PM	16.07	16.09	16.07	16.09	2447
4/22/2016	3:10 PM	16.07	16.08	16.06	16.08	48640
4/22/2016	3:11 PM	16.03	16.06	16.025	16.06	37855
4/22/2016	3:12 PM	16.035	16.035	16.025	16.03	3637
4/22/2016	3:13 PM	16.045	16.045	16.035	16.04	8859
4/22/2016	3:14 PM	16	16.04	15.995	16.04	161973
4/22/2016	3:15 PM	16.04	16.04	16	16	61618
4/22/2016	3:16 PM	16.065	16.065	16.03	16.04	54463
4/22/2016	3:17 PM	16.06	16.08	16.06	16.06	22031
4/22/2016	3:18 PM	16.085	16.11	16.07	16.07	34569
4/22/2016	3:19 PM	16.09	16.095	16.085	16.085	18292
4/22/2016	3:20 PM	16.08	16.09	16.07	16.09	38773
4/22/2016	3:21 PM	16.09	16.09	16.08	16.085	16274
4/22/2016	3:22 PM	16.12	16.12	16.07	16.09	80094
4/22/2016	3:23 PM	16.1	16.14	16.1	16.11	14776
4/22/2016	3:24 PM	16.08	16.1	16.075	16.095	55819
4/22/2016	3:25 PM	16.08	16.085	16.08	16.085	8193
4/22/2016	3:26 PM	16.07	16.085	16.07	16.08	58519
4/22/2016	3:27 PM	16.06	16.07	16.04	16.07	59796
4/22/2016	3:28 PM	16.04	16.055	16.025	16.05	79156
4/22/2016	3:29 PM	16.03	16.06	16.03	16.05	14099
4/22/2016	3:30 PM	16.04	16.04	16.025	16.025	12300
4/22/2016	3:31 PM	16.05	16.05	16.04	16.045	14339
4/22/2016	3:32 PM	16.04	16.055	16.04	16.055	24183
4/22/2016	3:33 PM	16.04	16.04	16.035	16.04	31987
4/22/2016	3:34 PM	16.05	16.055	16.03	16.04	31460
4/22/2016	3:35 PM	16.08	16.085	16.05	16.05	27174
4/22/2016	3:36 PM	16.085	16.085	16.075	16.075	1800
4/22/2016	3:37 PM	16.09	16.09	16.07	16.085	14335
4/22/2016	3:38 PM	16.07	16.09	16.05	16.085	34788
4/22/2016	3:39 PM	16.045	16.06	16.04	16.06	36470
4/22/2016	3:40 PM	16.06	16.06	16.04	16.05	11480
4/22/2016	3:41 PM	16.06	16.08	16.04	16.06	28385
4/22/2016	3:42 PM	16.08	16.08	16.07	16.07	18957
4/22/2016	3:43 PM	16.04	16.09	16.04	16.08	66786
4/22/2016	3:44 PM	16.035	16.04	16.03	16.035	8528
4/22/2016	3:45 PM	16.07	16.07	16.04	16.04	71682
4/22/2016	3:46 PM	16.04	16.065	16.035	16.06	50634
4/22/2016	3:47 PM	16.01	16.035	16.005	16.035	15300
4/22/2016	3:48 PM	16.03	16.045	16.01	16.01	41326
4/22/2016	3:49 PM	16.035	16.045	16.03	16.04	32064
4/22/2016	3:50 PM	16.01	16.045	16	16.04	47932
4/22/2016	3:51 PM	16.025	16.04	16	16.005	64565
4/22/2016	3:52 PM	16.025	16.035	16.025	16.029	8800
4/22/2016	3:53 PM	15.995	16.035	15.995	16.03	55866
4/22/2016	3:54 PM	15.99	16.005	15.99	15.995	9752
4/22/2016	3:55 PM	15.99	16	15.985	15.995	19447
4/22/2016	3:56 PM	15.99	15.995	15.98	15.99	53733
4/22/2016	3:57 PM	15.98	15.995	15.945	15.99	175671
4/22/2016	3:58 PM	15.98	15.99	15.96	15.985	55356
4/22/2016	3:59 PM	15.99	15.99	15.97	15.98	90827
4/22/2016	4:00 PM	16.01	16.01	15.99	15.99	611540
4/25/2016	9:31 AM	16.2	16.26	16.2	16.245	78460
4/25/2016	9:32 AM	16.2	16.21	16.19	16.21	81300
4/25/2016	9:33 AM	16.2	16.22	16.2	16.2	52702
4/25/2016	9:34 AM	16.19	16.2	16.16	16.2	81099
4/25/2016	9:35 AM	16.14	16.19	16.14	16.19	50468
4/25/2016	9:36 AM	16.17	16.19	16.125	16.145	39382
4/25/2016	9:37 AM	16.16	16.19	16.14	16.16	71695
4/25/2016	9:38 AM	16.17	16.17	16.15	16.15	32152
4/25/2016	9:39 AM	16.17	16.17	16.16	16.17	39481
4/25/2016	9:40 AM	16.17	16.17	16.15	16.17	36887
4/25/2016	9:41 AM	16.25	16.25	16.18	16.18	109845
4/25/2016	9:42 AM	16.21	16.24	16.21	16.24	72628
4/25/2016	9:43 AM	16.25	16.25	16.195	16.2	49299
4/25/2016	9:44 AM	16.24	16.27	16.24	16.255	65156
4/25/2016	9:45 AM	16.26	16.29	16.24	16.24	67707
4/25/2016	9:46 AM	16.24	16.26	16.22	16.26	71947
4/25/2016	9:47 AM	16.24	16.24	16.22	16.24	45167
4/25/2016	9:48 AM	16.26	16.27	16.245	16.245	50233
4/25/2016	9:49 AM	16.27	16.28	16.24	16.27	86013
4/25/2016	9:50 AM	16.31	16.31	16.27	16.27	79979
4/25/2016	9:51 AM	16.35	16.35	16.3	16.31	152564
4/25/2016	9:52 AM	16.33	16.36	16.32	16.355	63864
4/25/2016	9:53 AM	16.315	16.33	16.31	16.32	92524
4/25/2016	9:54 AM	16.33	16.34	16.32	16.32	73286
4/25/2016	9:55 AM	16.33	16.35	16.33	16.33	42773
4/25/2016	9:56 AM	16.31	16.34	16.31	16.33	50193
4/25/2016	9:57 AM	16.31	16.33	16.3	16.315	118006
4/25/2016	9:58 AM	16.32	16.335	16.295	16.315	66380
4/25/2016	9:59 AM	16.305	16.32	16.3	16.32	13248
4/25/2016	10:00 AM	16.31	16.315	16.29	16.31	49102
4/25/2016	10:01 AM	16.265	16.325	16.25	16.315	111893
4/25/2016	10:02 AM	16.3	16.32	16.26	16.265	134204
4/25/2016	10:03 AM	16.27	16.31	16.27	16.3	43285
4/25/2016	10:04 AM	16.25	16.265	16.24	16.26	63271
4/25/2016	10:05 AM	16.31	16.31	16.23	16.25	75363
4/25/2016	10:06 AM	16.32	16.355	16.3	16.31	87209
4/25/2016	10:07 AM	16.36	16.365	16.325	16.325	71757
4/25/2016	10:08 AM	16.34	16.355	16.32	16.355	18888
4/25/2016	10:09 AM	16.31	16.35	16.31	16.34	67195
4/25/2016	10:10 AM	16.36	16.36	16.32	16.32	24535
4/25/2016	10:11 AM	16.36	16.37	16.35	16.36	67563
4/25/2016	10:12 AM	16.37	16.38	16.35	16.37	92142
4/25/2016	10:13 AM	16.4	16.41	16.375	16.375	74509
4/25/2016	10:14 AM	16.39	16.41	16.39	16.4	36871
4/25/2016	10:15 AM	16.4	16.4	16.39	16.39	21959
4/25/2016	10:16 AM	16.41	16.41	16.39	16.4	29197
4/25/2016	10:17 AM	16.425	16.44	16.4	16.405	21795
4/25/2016	10:18 AM	16.42	16.439	16.405	16.43	49881
4/25/2016	10:19 AM	16.43	16.435	16.415	16.42	29350
4/25/2016	10:20 AM	16.46	16.47	16.425	16.425	50888
4/25/2016	10:21 AM	16.47	16.48	16.455	16.47	44201
4/25/2016	10:22 AM	16.41	16.48	16.41	16.475	57314
4/25/2016	10:23 AM	16.405	16.415	16.4	16.41	36656
4/25/2016	10:24 AM	16.42	16.42	16.4	16.4	33321
4/25/2016	10:25 AM	16.41	16.42	16.4	16.41	51719
4/25/2016	10:26 AM	16.44	16.44	16.41	16.41	37296
4/25/2016	10:27 AM	16.43	16.44	16.43	16.44	53792
4/25/2016	10:28 AM	16.44	16.445	16.42	16.43	55863
4/25/2016	10:29 AM	16.45	16.465	16.44	16.445	37848
4/25/2016	10:30 AM	16.45	16.455	16.44	16.45	43586
4/25/2016	10:31 AM	16.47	16.48	16.45	16.45	90860
4/25/2016	10:32 AM	16.47	16.48	16.46	16.475	59519
4/25/2016	10:33 AM	16.435	16.475	16.43	16.47	35267
4/25/2016	10:34 AM	16.4	16.43	16.39	16.43	41186
4/25/2016	10:35 AM	16.4	16.405	16.39	16.4	29586
4/25/2016	10:36 AM	16.425	16.435	16.4	16.4	35103
4/25/2016	10:37 AM	16.405	16.42	16.39	16.42	51750
4/25/2016	10:38 AM	16.435	16.435	16.4	16.4	16100
4/25/2016	10:39 AM	16.44	16.445	16.42	16.44	27603
4/25/2016	10:40 AM	16.44	16.445	16.42	16.435	15012
4/25/2016	10:41 AM	16.45	16.465	16.44	16.445	48079
4/25/2016	10:42 AM	16.405	16.455	16.395	16.455	25612
4/25/2016	10:43 AM	16.44	16.44	16.405	16.41	21252
4/25/2016	10:44 AM	16.44	16.44	16.425	16.44	25953
4/25/2016	10:45 AM	16.425	16.46	16.415	16.435	50195
4/25/2016	10:46 AM	16.445	16.445	16.43	16.43	22552
4/25/2016	10:47 AM	16.45	16.455	16.44	16.445	17078
4/25/2016	10:48 AM	16.4	16.445	16.4	16.445	31849
4/25/2016	10:49 AM	16.4	16.41	16.395	16.405	28845
4/25/2016	10:50 AM	16.4	16.4	16.37	16.395	36683
4/25/2016	10:51 AM	16.41	16.41	16.4	16.4	22606
4/25/2016	10:52 AM	16.41	16.42	16.395	16.415	23428
4/25/2016	10:53 AM	16.4	16.405	16.38	16.405	28820
4/25/2016	10:54 AM	16.41	16.43	16.4	16.41	52967
4/25/2016	10:55 AM	16.39	16.41	16.39	16.4	28239
4/25/2016	10:56 AM	16.41	16.425	16.395	16.4	52452
4/25/2016	10:57 AM	16.405	16.42	16.4	16.41	76679
4/25/2016	10:58 AM	16.41	16.419	16.4	16.405	49133
4/25/2016	10:59 AM	16.405	16.415	16.395	16.41	38612
4/25/2016	11:00 AM	16.42	16.42	16.395	16.4	33265
4/25/2016	11:01 AM	16.405	16.425	16.405	16.425	33530
4/25/2016	11:02 AM	16.4	16.41	16.39	16.405	74571
4/25/2016	11:03 AM	16.415	16.415	16.4	16.405	36689
4/25/2016	11:04 AM	16.41	16.435	16.41	16.415	50111
4/25/2016	11:05 AM	16.44	16.44	16.4	16.41	40167
4/25/2016	11:06 AM	16.43	16.45	16.42	16.44	38271
4/25/2016	11:07 AM	16.41	16.435	16.41	16.435	23799
4/25/2016	11:08 AM	16.41	16.415	16.395	16.41	18731
4/25/2016	11:09 AM	16.5	16.5	16.41	16.41	98901
4/25/2016	11:10 AM	16.51	16.52	16.49	16.5	76050
4/25/2016	11:11 AM	16.515	16.54	16.505	16.505	49461
4/25/2016	11:12 AM	16.5	16.52	16.49	16.51	25337
4/25/2016	11:13 AM	16.495	16.505	16.49	16.5	16600
4/25/2016	11:14 AM	16.465	16.495	16.445	16.495	29772
4/25/2016	11:15 AM	16.46	16.475	16.45	16.47	34142
4/25/2016	11:16 AM	16.45	16.48	16.45	16.465	78810
4/25/2016	11:17 AM	16.48	16.485	16.44	16.45	59568
4/25/2016	11:18 AM	16.45	16.475	16.445	16.475	64141
4/25/2016	11:19 AM	16.42	16.45	16.4	16.45	43045
4/25/2016	11:20 AM	16.45	16.45	16.43	16.43	22239
4/25/2016	11:21 AM	16.41	16.455	16.41	16.455	30207
4/25/2016	11:22 AM	16.4	16.425	16.38	16.42	34681
4/25/2016	11:23 AM	16.38	16.4	16.36	16.4	68509
4/25/2016	11:24 AM	16.36	16.395	16.33	16.38	67170
4/25/2016	11:25 AM	16.36	16.375	16.36	16.36	39124
4/25/2016	11:26 AM	16.375	16.38	16.36	16.365	30428
4/25/2016	11:27 AM	16.39	16.395	16.37	16.38	30507
4/25/2016	11:28 AM	16.37	16.395	16.35	16.39	19151
4/25/2016	11:29 AM	16.37	16.37	16.36	16.37	20742
4/25/2016	11:30 AM	16.355	16.36	16.325	16.36	71521
4/25/2016	11:31 AM	16.4	16.4	16.35	16.35	33030
4/25/2016	11:32 AM	16.41	16.415	16.395	16.4	44569
4/25/2016	11:33 AM	16.41	16.42	16.4	16.41	19875
4/25/2016	11:34 AM	16.395	16.415	16.39	16.41	29198
4/25/2016	11:35 AM	16.4	16.405	16.39	16.4	20897
4/25/2016	11:36 AM	16.415	16.43	16.41	16.41	32247
4/25/2016	11:37 AM	16.455	16.46	16.41	16.415	81236
4/25/2016	11:38 AM	16.475	16.475	16.45	16.455	97494
4/25/2016	11:39 AM	16.495	16.5	16.465	16.475	59303
4/25/2016	11:40 AM	16.51	16.51	16.495	16.495	102499
4/25/2016	11:41 AM	16.505	16.52	16.49	16.52	17572
4/25/2016	11:42 AM	16.475	16.505	16.465	16.5	48755
4/25/2016	11:43 AM	16.47	16.475	16.465	16.475	24785
4/25/2016	11:44 AM	16.495	16.51	16.47	16.47	21098
4/25/2016	11:45 AM	16.515	16.52	16.495	16.5	25792
4/25/2016	11:46 AM	16.515	16.54	16.515	16.52	52828
4/25/2016	11:47 AM	16.515	16.515	16.505	16.515	18570
4/25/2016	11:48 AM	16.515	16.52	16.505	16.515	8550
4/25/2016	11:49 AM	16.515	16.515	16.505	16.51	5241
4/25/2016	11:50 AM	16.53	16.535	16.515	16.515	37690
4/25/2016	11:51 AM	16.545	16.55	16.535	16.54	26501
4/25/2016	11:52 AM	16.555	16.56	16.55	16.55	31082
4/25/2016	11:53 AM	16.525	16.565	16.52	16.555	66969
4/25/2016	11:54 AM	16.515	16.55	16.51	16.525	34236
4/25/2016	11:55 AM	16.52	16.52	16.505	16.515	23176
4/25/2016	11:56 AM	16.52	16.53	16.52	16.53	17904
4/25/2016	11:57 AM	16.55	16.55	16.52	16.52	27159
4/25/2016	11:58 AM	16.56	16.56	16.545	16.555	47627
4/25/2016	11:59 AM	16.56	16.56	16.55	16.56	12823
4/25/2016	12:00 PM	16.57	16.57	16.555	16.56	43971
4/25/2016	12:01 PM	16.525	16.565	16.52	16.565	42530
4/25/2016	12:02 PM	16.51	16.525	16.5	16.525	54344
4/25/2016	12:03 PM	16.52	16.52	16.51	16.51	8482
4/25/2016	12:04 PM	16.52	16.525	16.515	16.52	23408
4/25/2016	12:05 PM	16.5	16.52	16.495	16.515	37921
4/25/2016	12:06 PM	16.51	16.515	16.5	16.5	28496
4/25/2016	12:07 PM	16.47	16.51	16.465	16.505	42835
4/25/2016	12:08 PM	16.48	16.48	16.465	16.475	7400
4/25/2016	12:09 PM	16.505	16.515	16.47	16.475	16725
4/25/2016	12:10 PM	16.535	16.535	16.505	16.51	28153
4/25/2016	12:11 PM	16.55	16.55	16.535	16.535	19054
4/25/2016	12:12 PM	16.51	16.555	16.505	16.55	57340
4/25/2016	12:13 PM	16.485	16.51	16.48	16.51	35895
4/25/2016	12:14 PM	16.505	16.51	16.485	16.485	17341
4/25/2016	12:15 PM	16.505	16.51	16.5	16.505	2200
4/25/2016	12:16 PM	16.515	16.52	16.505	16.505	22774
4/25/2016	12:17 PM	16.505	16.52	16.5	16.51	18322
4/25/2016	12:18 PM	16.475	16.51	16.46	16.51	48118
4/25/2016	12:19 PM	16.47	16.47	16.465	16.47	10000
4/25/2016	12:20 PM	16.47	16.47	16.45	16.465	29788
4/25/2016	12:21 PM	16.46	16.47	16.455	16.47	9265
4/25/2016	12:22 PM	16.46	16.46	16.455	16.46	2300
4/25/2016	12:23 PM	16.46	16.47	16.455	16.46	2900
4/25/2016	12:24 PM	16.47	16.47	16.455	16.46	3793
4/25/2016	12:25 PM	16.5	16.505	16.47	16.47	26954
4/25/2016	12:26 PM	16.505	16.505	16.495	16.495	16623
4/25/2016	12:27 PM	16.51	16.515	16.505	16.505	7999
4/25/2016	12:28 PM	16.5	16.51	16.495	16.505	23599
4/25/2016	12:29 PM	16.505	16.51	16.49	16.495	12123
4/25/2016	12:30 PM	16.46	16.51	16.46	16.505	59041
4/25/2016	12:31 PM	16.465	16.48	16.46	16.47	10409
4/25/2016	12:32 PM	16.49	16.49	16.46	16.465	7903
4/25/2016	12:33 PM	16.49	16.5	16.485	16.49	32051
4/25/2016	12:34 PM	16.46	16.49	16.46	16.49	35810
4/25/2016	12:35 PM	16.42	16.455	16.42	16.455	50522
4/25/2016	12:36 PM	16.445	16.445	16.415	16.415	25320
4/25/2016	12:37 PM	16.455	16.46	16.44	16.445	21576
4/25/2016	12:38 PM	16.475	16.49	16.455	16.455	31656
4/25/2016	12:39 PM	16.495	16.5	16.475	16.475	24621
4/25/2016	12:40 PM	16.485	16.49	16.485	16.49	9900
4/25/2016	12:41 PM	16.485	16.495	16.475	16.485	57998
4/25/2016	12:42 PM	16.495	16.495	16.485	16.485	2558
4/25/2016	12:43 PM	16.495	16.505	16.49	16.5	27426
4/25/2016	12:44 PM	16.5	16.5	16.485	16.495	23895
4/25/2016	12:45 PM	16.5	16.5	16.495	16.495	6476
4/25/2016	12:46 PM	16.49	16.505	16.48	16.495	86261
4/25/2016	12:47 PM	16.48	16.485	16.475	16.485	22661
4/25/2016	12:48 PM	16.48	16.485	16.475	16.48	20275
4/25/2016	12:49 PM	16.46	16.48	16.46	16.48	10021
4/25/2016	12:50 PM	16.44	16.46	16.435	16.46	42016
4/25/2016	12:51 PM	16.435	16.44	16.42	16.44	41263
4/25/2016	12:52 PM	16.38	16.44	16.375	16.43	97738
4/25/2016	12:53 PM	16.34	16.37	16.34	16.37	78237
4/25/2016	12:54 PM	16.31	16.34	16.285	16.34	186447
4/25/2016	12:55 PM	16.31	16.32	16.31	16.31	56713
4/25/2016	12:56 PM	16.32	16.325	16.31	16.31	39884
4/25/2016	12:57 PM	16.33	16.34	16.32	16.32	62966
4/25/2016	12:58 PM	16.32	16.33	16.315	16.325	36111
4/25/2016	12:59 PM	16.34	16.34	16.315	16.315	20156
4/25/2016	1:00 PM	16.32	16.33	16.315	16.33	17211
4/25/2016	1:01 PM	16.32	16.32	16.31	16.31	30854
4/25/2016	1:02 PM	16.32	16.32	16.31	16.32	8851
4/25/2016	1:03 PM	16.32	16.32	16.32	16.32	2500
4/25/2016	1:04 PM	16.31	16.32	16.305	16.32	35193
4/25/2016	1:05 PM	16.32	16.32	16.305	16.31	44888
4/25/2016	1:06 PM	16.36	16.36	16.32	16.32	21998
4/25/2016	1:07 PM	16.35	16.355	16.34	16.35	27188
4/25/2016	1:08 PM	16.36	16.36	16.35	16.35	5991
4/25/2016	1:09 PM	16.355	16.36	16.35	16.36	25896
4/25/2016	1:10 PM	16.365	16.365	16.345	16.355	14601
4/25/2016	1:11 PM	16.36	16.37	16.355	16.365	37814
4/25/2016	1:12 PM	16.32	16.355	16.32	16.35	48442
4/25/2016	1:13 PM	16.32	16.33	16.32	16.32	8059
4/25/2016	1:14 PM	16.28	16.31	16.27	16.31	29653
4/25/2016	1:15 PM	16.26	16.29	16.25	16.28	63346
4/25/2016	1:16 PM	16.255	16.27	16.25	16.26	11280
4/25/2016	1:17 PM	16.26	16.26	16.255	16.26	5741
4/25/2016	1:18 PM	16.27	16.28	16.265	16.27	35723
4/25/2016	1:19 PM	16.29	16.29	16.27	16.27	33504
4/25/2016	1:20 PM	16.27	16.31	16.27	16.295	54198
4/25/2016	1:21 PM	16.29	16.29	16.265	16.265	44353
4/25/2016	1:22 PM	16.3	16.3	16.29	16.295	15378
4/25/2016	1:23 PM	16.3	16.3	16.295	16.295	2691
4/25/2016	1:24 PM	16.29	16.31	16.29	16.3	5047
4/25/2016	1:25 PM	16.32	16.34	16.295	16.295	35248
4/25/2016	1:26 PM	16.27	16.32	16.27	16.31	51769
4/25/2016	1:27 PM	16.28	16.28	16.265	16.27	24268
4/25/2016	1:28 PM	16.29	16.29	16.27	16.27	13336
4/25/2016	1:29 PM	16.29	16.29	16.28	16.28	5653
4/25/2016	1:30 PM	16.29	16.3	16.29	16.295	16618
4/25/2016	1:31 PM	16.28	16.29	16.275	16.285	14659
4/25/2016	1:32 PM	16.28	16.28	16.27	16.28	5386
4/25/2016	1:33 PM	16.295	16.3	16.275	16.275	10602
4/25/2016	1:34 PM	16.3	16.31	16.285	16.29	28780
4/25/2016	1:35 PM	16.3	16.33	16.3	16.31	48840
4/25/2016	1:36 PM	16.3	16.31	16.3	16.3	3633
4/25/2016	1:37 PM	16.31	16.315	16.305	16.31	5641
4/25/2016	1:38 PM	16.32	16.33	16.31	16.31	48070
4/25/2016	1:39 PM	16.33	16.33	16.305	16.32	17345
4/25/2016	1:40 PM	16.3	16.325	16.3	16.325	31858
4/25/2016	1:41 PM	16.3	16.3	16.295	16.3	8531
4/25/2016	1:42 PM	16.3	16.31	16.3	16.3	5934
4/25/2016	1:43 PM	16.28	16.305	16.28	16.305	13100
4/25/2016	1:44 PM	16.305	16.305	16.285	16.285	9731
4/25/2016	1:45 PM	16.315	16.315	16.305	16.305	14179
4/25/2016	1:46 PM	16.315	16.315	16.31	16.315	3900
4/25/2016	1:47 PM	16.315	16.315	16.305	16.315	12442
4/25/2016	1:48 PM	16.325	16.325	16.31	16.32	27154
4/25/2016	1:49 PM	16.32	16.32	16.305	16.32	8698
4/25/2016	1:50 PM	16.315	16.325	16.315	16.32	13420
4/25/2016	1:51 PM	16.31	16.315	16.31	16.31	2800
4/25/2016	1:52 PM	16.3	16.305	16.295	16.305	14022
4/25/2016	1:53 PM	16.295	16.3	16.295	16.3	7006
4/25/2016	1:54 PM	16.3	16.305	16.295	16.3	6732
4/25/2016	1:55 PM	16.28	16.3	16.28	16.3	5494
4/25/2016	1:56 PM	16.27	16.28	16.265	16.28	22221
4/25/2016	1:57 PM	16.27	16.28	16.265	16.265	40552
4/25/2016	1:58 PM	16.26	16.275	16.26	16.27	19702
4/25/2016	1:59 PM	16.25	16.265	16.25	16.265	31640
4/25/2016	2:00 PM	16.27	16.27	16.255	16.255	22683
4/25/2016	2:01 PM	16.265	16.28	16.255	16.26	24019
4/25/2016	2:02 PM	16.22	16.27	16.215	16.265	107154
4/25/2016	2:03 PM	16.215	16.22	16.205	16.21	42295
4/25/2016	2:04 PM	16.2	16.22	16.195	16.21	37230
4/25/2016	2:05 PM	16.22	16.22	16.2	16.2	16056
4/25/2016	2:06 PM	16.3	16.31	16.22	16.22	104971
4/25/2016	2:07 PM	16.34	16.34	16.285	16.295	110641
4/25/2016	2:08 PM	16.34	16.35	16.33	16.345	32279
4/25/2016	2:09 PM	16.34	16.345	16.33	16.34	19204
4/25/2016	2:10 PM	16.33	16.335	16.33	16.33	1300
4/25/2016	2:11 PM	16.34	16.35	16.33	16.33	16559
4/25/2016	2:12 PM	16.33	16.34	16.33	16.34	7528
4/25/2016	2:13 PM	16.34	16.35	16.34	16.34	11959
4/25/2016	2:14 PM	16.35	16.35	16.34	16.345	26861
4/25/2016	2:15 PM	16.32	16.35	16.31	16.35	17771
4/25/2016	2:16 PM	16.32	16.325	16.31	16.315	4359
4/25/2016	2:17 PM	16.36	16.36	16.315	16.32	13945
4/25/2016	2:18 PM	16.36	16.365	16.355	16.355	24166
4/25/2016	2:19 PM	16.35	16.37	16.35	16.36	16681
4/25/2016	2:20 PM	16.37	16.37	16.355	16.355	7610
4/25/2016	2:21 PM	16.4	16.4	16.36	16.36	42243
4/25/2016	2:22 PM	16.42	16.42	16.405	16.41	34068
4/25/2016	2:23 PM	16.405	16.435	16.4	16.43	30049
4/25/2016	2:24 PM	16.37	16.405	16.37	16.405	39865
4/25/2016	2:25 PM	16.37	16.375	16.365	16.365	15988
4/25/2016	2:26 PM	16.38	16.38	16.37	16.375	700
4/25/2016	2:27 PM	16.33	16.37	16.33	16.37	49716
4/25/2016	2:28 PM	16.355	16.36	16.33	16.33	36044
4/25/2016	2:29 PM	16.35	16.355	16.34	16.355	6197
4/25/2016	2:30 PM	16.32	16.365	16.32	16.355	29818
4/25/2016	2:31 PM	16.32	16.33	16.32	16.32	79445
4/25/2016	2:32 PM	16.35	16.35	16.32	16.32	7577
4/25/2016	2:33 PM	16.34	16.35	16.32	16.35	25200
4/25/2016	2:34 PM	16.345	16.35	16.34	16.34	9400
4/25/2016	2:35 PM	16.345	16.355	16.325	16.345	56871
4/25/2016	2:36 PM	16.345	16.35	16.345	16.35	12182
4/25/2016	2:37 PM	16.37	16.37	16.345	16.35	4391
4/25/2016	2:38 PM	16.39	16.4	16.365	16.37	91643
4/25/2016	2:39 PM	16.385	16.39	16.385	16.39	2100
4/25/2016	2:40 PM	16.4	16.4	16.36	16.38	43389
4/25/2016	2:41 PM	16.41	16.41	16.395	16.4	28219
4/25/2016	2:42 PM	16.41	16.42	16.4	16.42	21434
4/25/2016	2:43 PM	16.405	16.41	16.4	16.41	8499
4/25/2016	2:44 PM	16.375	16.405	16.375	16.405	18196
4/25/2016	2:45 PM	16.38	16.38	16.37	16.37	15695
4/25/2016	2:46 PM	16.38	16.38	16.375	16.38	13527
4/25/2016	2:47 PM	16.37	16.375	16.365	16.375	2600
4/25/2016	2:48 PM	16.405	16.405	16.37	16.37	35358
4/25/2016	2:49 PM	16.4	16.41	16.4	16.405	17521
4/25/2016	2:50 PM	16.425	16.43	16.4	16.4	23682
4/25/2016	2:51 PM	16.44	16.445	16.425	16.43	49095
4/25/2016	2:52 PM	16.415	16.445	16.41	16.445	39785
4/25/2016	2:53 PM	16.41	16.415	16.41	16.415	26026
4/25/2016	2:54 PM	16.41	16.42	16.41	16.415	17225
4/25/2016	2:55 PM	16.42	16.425	16.41	16.415	10081
4/25/2016	2:56 PM	16.41	16.42	16.41	16.42	8609
4/25/2016	2:57 PM	16.37	16.41	16.37	16.405	16900
4/25/2016	2:58 PM	16.32	16.375	16.32	16.375	84564
4/25/2016	2:59 PM	16.34	16.34	16.32	16.32	47394
4/25/2016	3:00 PM	16.34	16.34	16.33	16.34	53064
4/25/2016	3:01 PM	16.34	16.35	16.34	16.345	9162
4/25/2016	3:02 PM	16.34	16.34	16.335	16.34	550
4/25/2016	3:03 PM	16.36	16.36	16.34	16.34	39769
4/25/2016	3:04 PM	16.35	16.365	16.35	16.365	48854
4/25/2016	3:05 PM	16.36	16.36	16.34	16.34	6706
4/25/2016	3:06 PM	16.345	16.35	16.335	16.35	12789
4/25/2016	3:07 PM	16.35	16.36	16.345	16.35	20176
4/25/2016	3:08 PM	16.34	16.34	16.335	16.34	14881
4/25/2016	3:09 PM	16.35	16.35	16.345	16.345	500
4/25/2016	3:10 PM	16.38	16.39	16.345	16.345	45248
4/25/2016	3:11 PM	16.385	16.395	16.38	16.38	35019
4/25/2016	3:12 PM	16.35	16.385	16.35	16.385	30034
4/25/2016	3:13 PM	16.4	16.4	16.35	16.35	18222
4/25/2016	3:14 PM	16.385	16.39	16.38	16.39	7570
4/25/2016	3:15 PM	16.36	16.41	16.36	16.39	65690
4/25/2016	3:16 PM	16.36	16.38	16.36	16.36	27928
4/25/2016	3:17 PM	16.38	16.385	16.36	16.36	40697
4/25/2016	3:18 PM	16.36	16.37	16.355	16.37	10195
4/25/2016	3:19 PM	16.38	16.38	16.355	16.355	6143
4/25/2016	3:20 PM	16.335	16.38	16.335	16.38	24225
4/25/2016	3:21 PM	16.355	16.36	16.33	16.33	33926
4/25/2016	3:22 PM	16.35	16.355	16.345	16.355	24478
4/25/2016	3:23 PM	16.37	16.375	16.35	16.35	42976
4/25/2016	3:24 PM	16.36	16.37	16.36	16.37	13330
4/25/2016	3:25 PM	16.34	16.36	16.34	16.36	28297
4/25/2016	3:26 PM	16.35	16.35	16.35	16.35	12091
4/25/2016	3:27 PM	16.355	16.355	16.35	16.35	7842
4/25/2016	3:28 PM	16.355	16.355	16.345	16.35	5900
4/25/2016	3:29 PM	16.34	16.355	16.335	16.355	6819
4/25/2016	3:30 PM	16.335	16.359	16.335	16.35	10855
4/25/2016	3:31 PM	16.35	16.365	16.34	16.34	31405
4/25/2016	3:32 PM	16.33	16.345	16.325	16.345	20032
4/25/2016	3:33 PM	16.3	16.325	16.29	16.325	69751
4/25/2016	3:34 PM	16.3	16.31	16.295	16.295	32826
4/25/2016	3:35 PM	16.305	16.315	16.295	16.3	33214
4/25/2016	3:36 PM	16.29	16.31	16.29	16.31	42949
4/25/2016	3:37 PM	16.27	16.295	16.265	16.285	53769
4/25/2016	3:38 PM	16.265	16.27	16.255	16.27	18868
4/25/2016	3:39 PM	16.25	16.26	16.23	16.26	104219
4/25/2016	3:40 PM	16.25	16.26	16.245	16.25	12321
4/25/2016	3:41 PM	16.26	16.26	16.24	16.25	49423
4/25/2016	3:42 PM	16.26	16.26	16.245	16.26	26406
4/25/2016	3:43 PM	16.27	16.27	16.25	16.255	7700
4/25/2016	3:44 PM	16.265	16.27	16.265	16.27	3550
4/25/2016	3:45 PM	16.27	16.27	16.255	16.26	53187
4/25/2016	3:46 PM	16.26	16.27	16.255	16.27	15266
4/25/2016	3:47 PM	16.265	16.27	16.255	16.255	16733
4/25/2016	3:48 PM	16.26	16.27	16.26	16.27	17542
4/25/2016	3:49 PM	16.26	16.26	16.26	16.26	7395
4/25/2016	3:50 PM	16.27	16.27	16.26	16.26	3081
4/25/2016	3:51 PM	16.305	16.305	16.26	16.26	41116
4/25/2016	3:52 PM	16.3	16.31	16.295	16.31	19281
4/25/2016	3:53 PM	16.305	16.31	16.305	16.305	2201
4/25/2016	3:54 PM	16.315	16.32	16.305	16.305	15749
4/25/2016	3:55 PM	16.305	16.315	16.3	16.315	28982
4/25/2016	3:56 PM	16.305	16.311	16.295	16.3	38259
4/25/2016	3:57 PM	16.3	16.31	16.295	16.305	34301
4/25/2016	3:58 PM	16.235	16.295	16.23	16.295	88917
4/25/2016	3:59 PM	16.235	16.235	16.22	16.23	65929
4/25/2016	4:00 PM	16.21	16.24	16.195	16.23	278466
4/26/2016	9:31 AM	16.01	16.01	15.99	16	38939
4/26/2016	9:32 AM	16.02	16.04	16	16	81312
4/26/2016	9:33 AM	16	16.02	15.99	16.02	55085
4/26/2016	9:34 AM	16.02	16.03	16	16.005	58937
4/26/2016	9:35 AM	16.065	16.08	16.025	16.03	91461
4/26/2016	9:36 AM	16.07	16.075	16.04	16.065	24165
4/26/2016	9:37 AM	16.065	16.11	16.06	16.07	66455
4/26/2016	9:38 AM	16.03	16.065	16.025	16.06	26849
4/26/2016	9:39 AM	16.035	16.045	16.01	16.025	43660
4/26/2016	9:40 AM	16.05	16.08	16.03	16.035	59878
4/26/2016	9:41 AM	16.05	16.055	16.03	16.055	28565
4/26/2016	9:42 AM	16.08	16.08	16.03	16.045	35437
4/26/2016	9:43 AM	16.09	16.1	16.06	16.085	39056
4/26/2016	9:44 AM	16.07	16.09	16.05	16.09	53349
4/26/2016	9:45 AM	16.05	16.09	16.05	16.07	48655
4/26/2016	9:46 AM	16.03	16.05	16.03	16.05	47412
4/26/2016	9:47 AM	16.04	16.05	16	16.02	102931
4/26/2016	9:48 AM	16.02	16.04	16.02	16.03	36910
4/26/2016	9:49 AM	16.01	16.03	16	16.02	35986
4/26/2016	9:50 AM	15.95	16.005	15.93	16.005	117922
4/26/2016	9:51 AM	15.98	15.98	15.94	15.95	58746
4/26/2016	9:52 AM	15.96	15.985	15.96	15.98	47434
4/26/2016	9:53 AM	15.93	15.96	15.92	15.96	53372
4/26/2016	9:54 AM	15.935	15.95	15.92	15.93	88735
4/26/2016	9:55 AM	15.93	15.94	15.92	15.93	24529
4/26/2016	9:56 AM	15.93	15.94	15.92	15.93	64549
4/26/2016	9:57 AM	15.93	15.94	15.925	15.93	18260
4/26/2016	9:58 AM	15.91	15.94	15.91	15.935	45464
4/26/2016	9:59 AM	15.9	15.905	15.89	15.9	52928
4/26/2016	10:00 AM	15.87	15.895	15.86	15.895	74023
4/26/2016	10:01 AM	15.89	15.89	15.85	15.87	106800
4/26/2016	10:02 AM	15.9	15.92	15.89	15.89	51598
4/26/2016	10:03 AM	15.9	15.915	15.89	15.895	34625
4/26/2016	10:04 AM	15.895	15.91	15.87	15.895	49137
4/26/2016	10:05 AM	15.895	15.9	15.89	15.89	29297
4/26/2016	10:06 AM	15.86	15.89	15.84	15.89	79563
4/26/2016	10:07 AM	15.875	15.88	15.86	15.86	68516
4/26/2016	10:08 AM	15.94	15.94	15.87	15.87	52949
4/26/2016	10:09 AM	15.915	15.94	15.91	15.94	30809
4/26/2016	10:10 AM	15.92	15.93	15.91	15.91	34288
4/26/2016	10:11 AM	15.9	15.92	15.89	15.91	49062
4/26/2016	10:12 AM	15.9	15.91	15.87	15.9	37699
4/26/2016	10:13 AM	15.91	15.92	15.89	15.895	42343
4/26/2016	10:14 AM	15.96	15.975	15.905	15.91	104378
4/26/2016	10:15 AM	15.93	15.96	15.915	15.955	71180
4/26/2016	10:16 AM	15.905	15.93	15.905	15.925	23269
4/26/2016	10:17 AM	15.91	15.91	15.89	15.91	18919
4/26/2016	10:18 AM	15.885	15.91	15.88	15.91	58110
4/26/2016	10:19 AM	15.88	15.89	15.86	15.885	12139
4/26/2016	10:20 AM	15.89	15.89	15.87	15.875	29264
4/26/2016	10:21 AM	15.86	15.89	15.86	15.89	26093
4/26/2016	10:22 AM	15.865	15.87	15.855	15.86	29618
4/26/2016	10:23 AM	15.91	15.93	15.86	15.86	37739
4/26/2016	10:24 AM	15.89	15.91	15.89	15.91	22903
4/26/2016	10:25 AM	15.9	15.905	15.885	15.89	20023
4/26/2016	10:26 AM	15.915	15.93	15.89	15.9	38116
4/26/2016	10:27 AM	15.985	16	15.92	15.92	57033
4/26/2016	10:28 AM	15.985	16	15.975	15.99	70455
4/26/2016	10:29 AM	15.985	15.985	15.96	15.985	19167
4/26/2016	10:30 AM	15.99	15.99	15.965	15.98	37765
4/26/2016	10:31 AM	16	16	15.97	15.99	49576
4/26/2016	10:32 AM	16	16.02	15.985	15.995	42922
4/26/2016	10:33 AM	15.97	16	15.96	15.995	59105
4/26/2016	10:34 AM	15.96	15.97	15.945	15.96	33849
4/26/2016	10:35 AM	15.94	15.96	15.94	15.96	28033
4/26/2016	10:36 AM	15.95	15.96	15.935	15.945	38218
4/26/2016	10:37 AM	15.955	15.98	15.95	15.96	22055
4/26/2016	10:38 AM	15.955	15.96	15.945	15.95	17030
4/26/2016	10:39 AM	15.95	15.965	15.945	15.96	16302
4/26/2016	10:40 AM	15.99	15.99	15.95	15.95	19255
4/26/2016	10:41 AM	15.965	16	15.96	15.99	50017
4/26/2016	10:42 AM	15.95	15.965	15.94	15.96	41395
4/26/2016	10:43 AM	15.93	15.95	15.925	15.94	15594
4/26/2016	10:44 AM	15.93	15.93	15.92	15.92	15394
4/26/2016	10:45 AM	15.93	15.93	15.92	15.93	33238
4/26/2016	10:46 AM	15.95	15.96	15.925	15.925	67407
4/26/2016	10:47 AM	15.96	15.965	15.935	15.955	27475
4/26/2016	10:48 AM	15.96	15.97	15.94	15.955	25300
4/26/2016	10:49 AM	15.955	15.97	15.94	15.96	21543
4/26/2016	10:50 AM	15.97	15.98	15.95	15.95	53785
4/26/2016	10:51 AM	16.02	16.04	15.96	15.965	83586
4/26/2016	10:52 AM	15.99	16.02	15.98	16.02	27680
4/26/2016	10:53 AM	15.995	16	15.985	15.99	8242
4/26/2016	10:54 AM	15.995	16	15.985	15.99	16751
4/26/2016	10:55 AM	16.06	16.06	16	16	71291
4/26/2016	10:56 AM	15.99	16.06	15.99	16.055	90002
4/26/2016	10:57 AM	16.01	16.02	15.995	15.995	32494
4/26/2016	10:58 AM	15.99	16.015	15.99	16.015	26181
4/26/2016	10:59 AM	16.04	16.04	16	16	26149
4/26/2016	11:00 AM	16.06	16.075	16.03	16.04	55830
4/26/2016	11:01 AM	16.04	16.06	16.03	16.06	30232
4/26/2016	11:02 AM	16.07	16.09	16.025	16.04	52542
4/26/2016	11:03 AM	16.05	16.07	16.045	16.07	36633
4/26/2016	11:04 AM	16.08	16.08	16.05	16.05	49328
4/26/2016	11:05 AM	16.09	16.09	16.07	16.07	7285
4/26/2016	11:06 AM	16.075	16.09	16.065	16.08	47331
4/26/2016	11:07 AM	16.015	16.07	16.005	16.07	61165
4/26/2016	11:08 AM	16	16.02	16	16.01	59652
4/26/2016	11:09 AM	16	16.01	16	16	15246
4/26/2016	11:10 AM	16	16.01	16	16	19874
4/26/2016	11:11 AM	15.975	16.005	15.97	16.005	14541
4/26/2016	11:12 AM	15.97	15.98	15.965	15.975	24503
4/26/2016	11:13 AM	15.965	15.97	15.95	15.97	29576
4/26/2016	11:14 AM	15.96	15.97	15.95	15.965	10599
4/26/2016	11:15 AM	15.975	15.98	15.96	15.96	16239
4/26/2016	11:16 AM	15.94	15.98	15.94	15.975	81792
4/26/2016	11:17 AM	15.95	15.955	15.94	15.94	10720
4/26/2016	11:18 AM	15.98	15.985	15.955	15.955	24498
4/26/2016	11:19 AM	15.98	15.98	15.975	15.98	6008
4/26/2016	11:20 AM	15.98	15.99	15.975	15.98	6506
4/26/2016	11:21 AM	15.95	15.98	15.94	15.98	37493
4/26/2016	11:22 AM	15.97	15.97	15.945	15.945	25900
4/26/2016	11:23 AM	15.985	15.985	15.975	15.975	3000
4/26/2016	11:24 AM	15.99	16	15.985	15.985	18409
4/26/2016	11:25 AM	15.96	15.98	15.95	15.98	12982
4/26/2016	11:26 AM	15.94	15.98	15.935	15.96	66596
4/26/2016	11:27 AM	15.925	15.94	15.915	15.94	45328
4/26/2016	11:28 AM	15.94	15.94	15.925	15.925	14076
4/26/2016	11:29 AM	15.95	15.95	15.935	15.94	15300
4/26/2016	11:30 AM	15.94	15.95	15.935	15.945	14500
4/26/2016	11:31 AM	15.925	15.93	15.905	15.93	34244
4/26/2016	11:32 AM	15.94	15.94	15.915	15.92	12602
4/26/2016	11:33 AM	15.925	15.935	15.92	15.935	3138
4/26/2016	11:34 AM	15.93	15.935	15.92	15.92	11656
4/26/2016	11:35 AM	15.95	15.97	15.93	15.93	38617
4/26/2016	11:36 AM	15.935	15.96	15.935	15.95	31982
4/26/2016	11:37 AM	15.955	15.955	15.93	15.93	19158
4/26/2016	11:38 AM	15.96	15.96	15.95	15.955	9073
4/26/2016	11:39 AM	15.95	15.955	15.95	15.95	6019
4/26/2016	11:40 AM	15.94	15.95	15.94	15.95	32594
4/26/2016	11:41 AM	15.9	15.94	15.9	15.94	51957
4/26/2016	11:42 AM	15.93	15.935	15.9	15.9	32147
4/26/2016	11:43 AM	15.945	15.945	15.93	15.935	7313
4/26/2016	11:44 AM	15.925	15.94	15.925	15.94	18801
4/26/2016	11:45 AM	15.93	15.935	15.925	15.925	13341
4/26/2016	11:46 AM	15.95	15.95	15.93	15.93	25500
4/26/2016	11:47 AM	15.935	15.95	15.93	15.95	17045
4/26/2016	11:48 AM	15.94	15.94	15.93	15.935	2590
4/26/2016	11:49 AM	15.935	15.95	15.93	15.935	7792
4/26/2016	11:50 AM	15.88	15.93	15.88	15.93	48085
4/26/2016	11:51 AM	15.85	15.88	15.84	15.88	67468
4/26/2016	11:52 AM	15.87	15.89	15.845	15.845	42222
4/26/2016	11:53 AM	15.865	15.875	15.86	15.875	700
4/26/2016	11:54 AM	15.86	15.86	15.855	15.86	9654
4/26/2016	11:55 AM	15.85	15.87	15.85	15.87	8246
4/26/2016	11:56 AM	15.84	15.85	15.81	15.85	94796
4/26/2016	11:57 AM	15.83	15.84	15.82	15.84	15875
4/26/2016	11:58 AM	15.835	15.835	15.825	15.83	15054
4/26/2016	11:59 AM	15.845	15.845	15.825	15.83	22304
4/26/2016	12:00 PM	15.855	15.855	15.845	15.845	4426
4/26/2016	12:01 PM	15.825	15.85	15.81	15.85	77312
4/26/2016	12:02 PM	15.815	15.825	15.81	15.82	19500
4/26/2016	12:03 PM	15.815	15.815	15.81	15.815	4700
4/26/2016	12:04 PM	15.82	15.82	15.795	15.81	36249
4/26/2016	12:05 PM	15.81	15.82	15.81	15.815	5786
4/26/2016	12:06 PM	15.79	15.81	15.79	15.81	13507
4/26/2016	12:07 PM	15.8	15.8	15.79	15.795	16203
4/26/2016	12:08 PM	15.82	15.825	15.795	15.795	24713
4/26/2016	12:09 PM	15.815	15.82	15.81	15.81	1476
4/26/2016	12:10 PM	15.805	15.81	15.8	15.81	11873
4/26/2016	12:11 PM	15.755	15.8	15.755	15.8	57927
4/26/2016	12:12 PM	15.765	15.77	15.76	15.76	10483
4/26/2016	12:13 PM	15.76	15.77	15.755	15.76	18906
4/26/2016	12:14 PM	15.755	15.76	15.75	15.76	29887
4/26/2016	12:15 PM	15.76	15.77	15.75	15.75	6970
4/26/2016	12:16 PM	15.765	15.77	15.75	15.75	25424
4/26/2016	12:17 PM	15.775	15.79	15.76	15.765	55881
4/26/2016	12:18 PM	15.77	15.78	15.765	15.775	29463
4/26/2016	12:19 PM	15.77	15.775	15.76	15.765	14938
4/26/2016	12:20 PM	15.76	15.775	15.76	15.77	13341
4/26/2016	12:21 PM	15.755	15.76	15.755	15.76	19700
4/26/2016	12:22 PM	15.79	15.79	15.745	15.755	38727
4/26/2016	12:23 PM	15.79	15.8	15.78	15.795	6408
4/26/2016	12:24 PM	15.79	15.8	15.785	15.785	10136
4/26/2016	12:25 PM	15.8	15.8	15.79	15.79	17065
4/26/2016	12:26 PM	15.805	15.805	15.78	15.795	10904
4/26/2016	12:27 PM	15.79	15.805	15.79	15.805	16521
4/26/2016	12:28 PM	15.765	15.79	15.765	15.79	13438
4/26/2016	12:29 PM	15.79	15.79	15.77	15.77	12518
4/26/2016	12:30 PM	15.76	15.79	15.76	15.785	33360
4/26/2016	12:31 PM	15.77	15.77	15.755	15.755	13436
4/26/2016	12:32 PM	15.77	15.77	15.76	15.765	4252
4/26/2016	12:33 PM	15.77	15.78	15.765	15.765	19852
4/26/2016	12:34 PM	15.78	15.78	15.76	15.77	13875
4/26/2016	12:35 PM	15.82	15.825	15.785	15.785	35683
4/26/2016	12:36 PM	15.79	15.81	15.79	15.81	44374
4/26/2016	12:37 PM	15.805	15.805	15.785	15.79	18963
4/26/2016	12:38 PM	15.84	15.84	15.805	15.805	47361
4/26/2016	12:39 PM	15.82	15.85	15.82	15.85	58359
4/26/2016	12:40 PM	15.845	15.845	15.83	15.83	28466
4/26/2016	12:41 PM	15.835	15.845	15.835	15.845	6317
4/26/2016	12:42 PM	15.835	15.85	15.83	15.84	8075
4/26/2016	12:43 PM	15.81	15.83	15.81	15.83	12417
4/26/2016	12:44 PM	15.8	15.81	15.8	15.81	15703
4/26/2016	12:45 PM	15.81	15.815	15.8	15.805	5174
4/26/2016	12:46 PM	15.81	15.81	15.8	15.81	7328
4/26/2016	12:47 PM	15.815	15.815	15.81	15.81	2200
4/26/2016	12:48 PM	15.81	15.815	15.81	15.81	600
4/26/2016	12:49 PM	15.81	15.81	15.805	15.81	11530
4/26/2016	12:50 PM	15.83	15.84	15.81	15.815	24099
4/26/2016	12:51 PM	15.81	15.83	15.8	15.83	32511
4/26/2016	12:52 PM	15.815	15.82	15.805	15.815	6990
4/26/2016	12:53 PM	15.819	15.819	15.81	15.815	6400
4/26/2016	12:54 PM	15.815	15.82	15.81	15.815	13345
4/26/2016	12:55 PM	15.82	15.82	15.815	15.82	6400
4/26/2016	12:56 PM	15.825	15.83	15.82	15.82	2646
4/26/2016	12:57 PM	15.88	15.885	15.83	15.83	132519
4/26/2016	12:58 PM	15.88	15.9	15.87	15.88	82696
4/26/2016	12:59 PM	15.875	15.885	15.87	15.88	17262
4/26/2016	1:00 PM	15.87	15.87	15.86	15.87	18577
4/26/2016	1:01 PM	15.85	15.86	15.85	15.86	19643
4/26/2016	1:02 PM	15.87	15.87	15.855	15.86	26899
4/26/2016	1:03 PM	15.87	15.87	15.865	15.865	16493
4/26/2016	1:04 PM	15.89	15.89	15.865	15.865	11157
4/26/2016	1:05 PM	15.9	15.905	15.89	15.9	17243
4/26/2016	1:06 PM	15.89	15.91	15.89	15.91	29564
4/26/2016	1:07 PM	15.9	15.9	15.89	15.89	793
4/26/2016	1:08 PM	15.9	15.91	15.9	15.9	38736
4/26/2016	1:09 PM	15.9	15.91	15.9	15.905	19976
4/26/2016	1:10 PM	15.89	15.9	15.89	15.895	18690
4/26/2016	1:11 PM	15.9	15.9	15.885	15.885	7100
4/26/2016	1:12 PM	15.89	15.9	15.89	15.9	15410
4/26/2016	1:13 PM	15.88	15.89	15.86	15.89	35995
4/26/2016	1:14 PM	15.865	15.88	15.855	15.88	27155
4/26/2016	1:15 PM	15.9	15.9	15.865	15.865	16686
4/26/2016	1:16 PM	15.9	15.9	15.89	15.89	3700
4/26/2016	1:17 PM	15.9	15.9	15.89	15.9	11300
4/26/2016	1:18 PM	15.85	15.89	15.85	15.89	67608
4/26/2016	1:19 PM	15.85	15.865	15.845	15.845	16166
4/26/2016	1:20 PM	15.845	15.85	15.845	15.85	4078
4/26/2016	1:21 PM	15.85	15.855	15.84	15.84	10537
4/26/2016	1:22 PM	15.85	15.86	15.85	15.85	19676
4/26/2016	1:23 PM	15.85	15.86	15.85	15.85	6400
4/26/2016	1:24 PM	15.85	15.85	15.845	15.85	6700
4/26/2016	1:25 PM	15.845	15.85	15.835	15.85	10870
4/26/2016	1:26 PM	15.85	15.85	15.845	15.85	7300
4/26/2016	1:27 PM	15.85	15.85	15.845	15.845	800
4/26/2016	1:28 PM	15.85	15.85	15.85	15.85	4101
4/26/2016	1:29 PM	15.86	15.86	15.855	15.855	3600
4/26/2016	1:30 PM	15.86	15.86	15.86	15.86	500
4/26/2016	1:31 PM	15.85	15.86	15.85	15.86	1900
4/26/2016	1:32 PM	15.84	15.85	15.84	15.85	14600
4/26/2016	1:33 PM	15.83	15.84	15.825	15.84	17394
4/26/2016	1:34 PM	15.805	15.82	15.805	15.82	14943
4/26/2016	1:35 PM	15.835	15.84	15.805	15.81	23415
4/26/2016	1:36 PM	15.845	15.845	15.84	15.84	1747
4/26/2016	1:37 PM	15.835	15.84	15.835	15.84	9299
4/26/2016	1:38 PM	15.84	15.84	15.835	15.84	25149
4/26/2016	1:39 PM	15.85	15.85	15.835	15.835	17648
4/26/2016	1:40 PM	15.84	15.845	15.835	15.845	4400
4/26/2016	1:41 PM	15.88	15.88	15.84	15.84	21083
4/26/2016	1:42 PM	15.91	15.92	15.88	15.88	20676
4/26/2016	1:43 PM	15.895	15.9	15.895	15.9	11745
4/26/2016	1:44 PM	15.9	15.9	15.9	15.9	16541
4/26/2016	1:45 PM	15.885	15.895	15.88	15.895	12397
4/26/2016	1:46 PM	15.89	15.895	15.87	15.89	19533
4/26/2016	1:47 PM	15.87	15.895	15.86	15.895	27924
4/26/2016	1:48 PM	15.86	15.87	15.86	15.865	5338
4/26/2016	1:49 PM	15.86	15.865	15.855	15.855	7000
4/26/2016	1:50 PM	15.865	15.865	15.855	15.86	2400
4/26/2016	1:51 PM	15.885	15.885	15.87	15.87	7039
4/26/2016	1:52 PM	15.88	15.885	15.87	15.885	18406
4/26/2016	1:53 PM	15.895	15.9	15.89	15.89	6622
4/26/2016	1:54 PM	15.905	15.91	15.895	15.895	27367
4/26/2016	1:55 PM	15.89	15.91	15.89	15.9	20431
4/26/2016	1:56 PM	15.865	15.89	15.865	15.89	19139
4/26/2016	1:57 PM	15.87	15.87	15.86	15.865	1400
4/26/2016	1:58 PM	15.85	15.86	15.85	15.86	3280
4/26/2016	1:59 PM	15.85	15.85	15.845	15.85	10039
4/26/2016	2:00 PM	15.85	15.855	15.85	15.855	2300
4/26/2016	2:01 PM	15.84	15.855	15.84	15.85	14284
4/26/2016	2:02 PM	15.84	15.845	15.815	15.84	36836
4/26/2016	2:03 PM	15.83	15.845	15.83	15.84	20527
4/26/2016	2:04 PM	15.83	15.83	15.82	15.82	6400
4/26/2016	2:05 PM	15.839	15.84	15.83	15.83	4200
4/26/2016	2:06 PM	15.84	15.85	15.835	15.84	13814
4/26/2016	2:07 PM	15.85	15.85	15.85	15.85	7450
4/26/2016	2:08 PM	15.88	15.88	15.86	15.86	34022
4/26/2016	2:09 PM	15.86	15.885	15.86	15.885	17845
4/26/2016	2:10 PM	15.87	15.87	15.86	15.86	3700
4/26/2016	2:11 PM	15.86	15.87	15.855	15.87	13350
4/26/2016	2:12 PM	15.85	15.87	15.85	15.87	18080
4/26/2016	2:13 PM	15.845	15.85	15.845	15.85	2344
4/26/2016	2:14 PM	15.855	15.855	15.85	15.85	14850
4/26/2016	2:15 PM	15.82	15.85	15.82	15.85	33792
4/26/2016	2:16 PM	15.82	15.835	15.81	15.81	55474
4/26/2016	2:17 PM	15.82	15.825	15.81	15.81	24122
4/26/2016	2:18 PM	15.815	15.82	15.815	15.82	1300
4/26/2016	2:19 PM	15.8	15.815	15.79	15.815	19372
4/26/2016	2:20 PM	15.78	15.8	15.78	15.8	48393
4/26/2016	2:21 PM	15.775	15.775	15.77	15.77	14326
4/26/2016	2:22 PM	15.775	15.785	15.775	15.78	12700
4/26/2016	2:23 PM	15.79	15.8	15.78	15.78	73754
4/26/2016	2:24 PM	15.78	15.79	15.77	15.79	21396
4/26/2016	2:25 PM	15.8	15.8	15.78	15.79	24413
4/26/2016	2:26 PM	15.78	15.8	15.78	15.79	13666
4/26/2016	2:27 PM	15.77	15.78	15.76	15.78	27182
4/26/2016	2:28 PM	15.79	15.79	15.765	15.77	16100
4/26/2016	2:29 PM	15.82	15.825	15.8	15.8	38549
4/26/2016	2:30 PM	15.855	15.855	15.815	15.815	29501
4/26/2016	2:31 PM	15.835	15.86	15.83	15.85	34231
4/26/2016	2:32 PM	15.82	15.83	15.82	15.83	29861
4/26/2016	2:33 PM	15.84	15.84	15.81	15.82	56074
4/26/2016	2:34 PM	15.815	15.83	15.815	15.83	25200
4/26/2016	2:35 PM	15.81	15.81	15.805	15.81	15102
4/26/2016	2:36 PM	15.8	15.81	15.795	15.805	9420
4/26/2016	2:37 PM	15.8	15.805	15.795	15.795	19571
4/26/2016	2:38 PM	15.82	15.82	15.795	15.8	18217
4/26/2016	2:39 PM	15.82	15.84	15.82	15.83	6899
4/26/2016	2:40 PM	15.815	15.82	15.81	15.82	12400
4/26/2016	2:41 PM	15.82	15.825	15.815	15.82	14050
4/26/2016	2:42 PM	15.815	15.82	15.81	15.82	1731
4/26/2016	2:43 PM	15.78	15.81	15.78	15.81	67141
4/26/2016	2:44 PM	15.78	15.785	15.78	15.78	2148
4/26/2016	2:45 PM	15.79	15.79	15.775	15.78	30443
4/26/2016	2:46 PM	15.79	15.795	15.785	15.785	22726
4/26/2016	2:47 PM	15.77	15.785	15.75	15.785	94519
4/26/2016	2:48 PM	15.775	15.775	15.77	15.77	10008
4/26/2016	2:49 PM	15.77	15.77	15.75	15.77	25471
4/26/2016	2:50 PM	15.77	15.77	15.73	15.76	100024
4/26/2016	2:51 PM	15.785	15.785	15.77	15.77	5408
4/26/2016	2:52 PM	15.79	15.795	15.79	15.79	28280
4/26/2016	2:53 PM	15.78	15.795	15.78	15.795	6200
4/26/2016	2:54 PM	15.82	15.82	15.78	15.78	35640
4/26/2016	2:55 PM	15.815	15.82	15.81	15.82	19603
4/26/2016	2:56 PM	15.81	15.81	15.81	15.81	13252
4/26/2016	2:57 PM	15.81	15.815	15.81	15.81	2840
4/26/2016	2:58 PM	15.82	15.82	15.815	15.815	11700
4/26/2016	2:59 PM	15.82	15.82	15.815	15.815	900
4/26/2016	3:00 PM	15.85	15.85	15.81	15.82	76338
4/26/2016	3:01 PM	15.84	15.855	15.825	15.85	79370
4/26/2016	3:02 PM	15.815	15.84	15.81	15.84	21532
4/26/2016	3:03 PM	15.82	15.82	15.82	15.82	312
4/26/2016	3:04 PM	15.82	15.83	15.82	15.825	18498
4/26/2016	3:05 PM	15.82	15.825	15.81	15.82	17980
4/26/2016	3:06 PM	15.83	15.83	15.82	15.82	26306
4/26/2016	3:07 PM	15.83	15.835	15.82	15.82	17505
4/26/2016	3:08 PM	15.87	15.87	15.83	15.83	36940
4/26/2016	3:09 PM	15.86	15.86	15.86	15.86	26246
4/26/2016	3:10 PM	15.88	15.885	15.86	15.86	64132
4/26/2016	3:11 PM	15.87	15.88	15.87	15.88	100682
4/26/2016	3:12 PM	15.87	15.875	15.86	15.87	23639
4/26/2016	3:13 PM	15.87	15.88	15.87	15.87	32066
4/26/2016	3:14 PM	15.885	15.885	15.87	15.87	33328
4/26/2016	3:15 PM	15.89	15.91	15.89	15.89	81962
4/26/2016	3:16 PM	15.9	15.9	15.89	15.89	22073
4/26/2016	3:17 PM	15.9	15.905	15.895	15.905	26117
4/26/2016	3:18 PM	15.87	15.89	15.86	15.89	44300
4/26/2016	3:19 PM	15.88	15.885	15.87	15.88	55113
4/26/2016	3:20 PM	15.9	15.9	15.87	15.88	44877
4/26/2016	3:21 PM	15.92	15.92	15.91	15.91	52342
4/26/2016	3:22 PM	15.9	15.91	15.87	15.91	35520
4/26/2016	3:23 PM	15.91	15.91	15.89	15.895	9308
4/26/2016	3:24 PM	15.92	15.92	15.91	15.915	8199
4/26/2016	3:25 PM	15.935	15.96	15.92	15.92	105858
4/26/2016	3:26 PM	15.945	15.945	15.92	15.935	51743
4/26/2016	3:27 PM	15.925	15.95	15.92	15.94	13955
4/26/2016	3:28 PM	15.92	15.94	15.92	15.925	42523
4/26/2016	3:29 PM	15.91	15.915	15.905	15.91	10300
4/26/2016	3:30 PM	15.91	15.92	15.91	15.91	9325
4/26/2016	3:31 PM	15.91	15.91	15.89	15.91	38041
4/26/2016	3:32 PM	15.88	15.91	15.88	15.9	26075
4/26/2016	3:33 PM	15.88	15.89	15.84	15.87	86052
4/26/2016	3:34 PM	15.86	15.875	15.86	15.875	16835
4/26/2016	3:35 PM	15.87	15.87	15.85	15.86	12065
4/26/2016	3:36 PM	15.87	15.875	15.86	15.87	9700
4/26/2016	3:37 PM	15.87	15.87	15.85	15.87	19523
4/26/2016	3:38 PM	15.865	15.875	15.865	15.87	6619
4/26/2016	3:39 PM	15.865	15.87	15.86	15.87	929
4/26/2016	3:40 PM	15.895	15.905	15.87	15.87	36898
4/26/2016	3:41 PM	15.885	15.915	15.875	15.9	53545
4/26/2016	3:42 PM	15.875	15.885	15.86	15.885	13323
4/26/2016	3:43 PM	15.875	15.875	15.87	15.875	2960
4/26/2016	3:44 PM	15.89	15.9	15.87	15.88	32778
4/26/2016	3:45 PM	15.87	15.885	15.86	15.885	7440
4/26/2016	3:46 PM	15.84	15.875	15.83	15.875	64149
4/26/2016	3:47 PM	15.835	15.855	15.835	15.85	9543
4/26/2016	3:48 PM	15.84	15.85	15.83	15.835	28487
4/26/2016	3:49 PM	15.845	15.86	15.84	15.84	39483
4/26/2016	3:50 PM	15.85	15.855	15.85	15.85	4023
4/26/2016	3:51 PM	15.855	15.86	15.835	15.84	27083
4/26/2016	3:52 PM	15.86	15.865	15.85	15.855	13319
4/26/2016	3:53 PM	15.87	15.88	15.86	15.86	45947
4/26/2016	3:54 PM	15.87	15.87	15.855	15.865	12368
4/26/2016	3:55 PM	15.87	15.875	15.865	15.87	20081
4/26/2016	3:56 PM	15.86	15.88	15.85	15.87	48718
4/26/2016	3:57 PM	15.86	15.865	15.85	15.855	37092
4/26/2016	3:58 PM	15.86	15.86	15.85	15.855	17628
4/26/2016	3:59 PM	15.865	15.87	15.85	15.86	68771
4/26/2016	4:00 PM	15.86	15.87	15.84	15.865	428045
4/27/2016	9:31 AM	15.98	16.05	15.97	16.05	127375
4/27/2016	9:32 AM	15.97	15.98	15.96	15.98	100811
4/27/2016	9:33 AM	15.99	16	15.97	15.97	27950
4/27/2016	9:34 AM	15.93	15.985	15.91	15.98	113192
4/27/2016	9:35 AM	15.89	15.92	15.89	15.92	63959
4/27/2016	9:36 AM	15.89	15.91	15.88	15.88	40924
4/27/2016	9:37 AM	15.905	15.905	15.87	15.88	148512
4/27/2016	9:38 AM	15.88	15.91	15.87	15.91	44850
4/27/2016	9:39 AM	15.89	15.89	15.87	15.87	34006
4/27/2016	9:40 AM	15.9	15.9	15.89	15.9	20007
4/27/2016	9:41 AM	15.9	15.91	15.88	15.9	31521
4/27/2016	9:42 AM	15.9	15.91	15.88	15.9	31951
4/27/2016	9:43 AM	15.91	15.915	15.89	15.91	36389
4/27/2016	9:44 AM	15.87	15.91	15.87	15.91	21098
4/27/2016	9:45 AM	15.91	15.91	15.87	15.87	59510
4/27/2016	9:46 AM	15.895	15.92	15.895	15.91	49242
4/27/2016	9:47 AM	15.92	15.92	15.9	15.9	57814
4/27/2016	9:48 AM	15.92	15.92	15.91	15.915	20815
4/27/2016	9:49 AM	15.92	15.925	15.91	15.925	23272
4/27/2016	9:50 AM	15.92	15.94	15.92	15.92	50968
4/27/2016	9:51 AM	15.9	15.92	15.89	15.92	61671
4/27/2016	9:52 AM	15.93	15.95	15.9	15.9	76136
4/27/2016	9:53 AM	15.93	15.94	15.92	15.935	67792
4/27/2016	9:54 AM	15.94	15.94	15.93	15.93	33089
4/27/2016	9:55 AM	15.93	15.945	15.93	15.94	43935
4/27/2016	9:56 AM	15.88	15.94	15.88	15.93	71558
4/27/2016	9:57 AM	15.87	15.88	15.87	15.88	25252
4/27/2016	9:58 AM	15.88	15.88	15.88	15.88	30566
4/27/2016	9:59 AM	15.88	15.88	15.88	15.88	14919
4/27/2016	10:00 AM	15.88	15.9	15.87	15.88	77343
4/27/2016	10:01 AM	15.865	15.9	15.86	15.87	129530
4/27/2016	10:02 AM	15.86	15.87	15.85	15.87	37192
4/27/2016	10:03 AM	15.86	15.88	15.845	15.85	21143
4/27/2016	10:04 AM	15.85	15.865	15.84	15.865	67645
4/27/2016	10:05 AM	15.85	15.89	15.85	15.86	57257
4/27/2016	10:06 AM	15.87	15.87	15.85	15.85	33726
4/27/2016	10:07 AM	15.9	15.92	15.88	15.88	51916
4/27/2016	10:08 AM	15.925	15.95	15.92	15.92	66796
4/27/2016	10:09 AM	15.91	15.925	15.91	15.925	32910
4/27/2016	10:10 AM	15.92	15.93	15.91	15.915	27793
4/27/2016	10:11 AM	15.93	15.935	15.91	15.91	26981
4/27/2016	10:12 AM	15.93	15.945	15.93	15.93	19924
4/27/2016	10:13 AM	15.94	15.94	15.9	15.92	101515
4/27/2016	10:14 AM	15.94	15.94	15.93	15.94	50923
4/27/2016	10:15 AM	15.94	15.94	15.92	15.94	57254
4/27/2016	10:16 AM	15.93	15.95	15.93	15.945	63968
4/27/2016	10:17 AM	15.92	15.94	15.92	15.93	18553
4/27/2016	10:18 AM	15.9	15.92	15.9	15.92	81363
4/27/2016	10:19 AM	15.92	15.94	15.91	15.91	58909
4/27/2016	10:20 AM	15.95	15.97	15.93	15.93	87989
4/27/2016	10:21 AM	15.95	15.95	15.94	15.94	47376
4/27/2016	10:22 AM	15.97	15.98	15.945	15.95	47432
4/27/2016	10:23 AM	15.97	15.98	15.96	15.97	12807
4/27/2016	10:24 AM	15.96	15.98	15.95	15.98	28414
4/27/2016	10:25 AM	15.97	15.97	15.95	15.96	27527
4/27/2016	10:26 AM	15.95	15.97	15.95	15.97	63792
4/27/2016	10:27 AM	15.99	15.99	15.95	15.955	56603
4/27/2016	10:28 AM	16	16.01	15.99	15.99	64490
4/27/2016	10:29 AM	16.02	16.02	16	16	55972
4/27/2016	10:30 AM	16.06	16.06	16.01	16.015	68911
4/27/2016	10:31 AM	16.06	16.08	16.035	16.065	89112
4/27/2016	10:32 AM	16.05	16.06	16.03	16.05	48878
4/27/2016	10:33 AM	16	16.05	16	16.045	107585
4/27/2016	10:34 AM	16	16.01	16	16.01	29384
4/27/2016	10:35 AM	16.04	16.04	16	16	36562
4/27/2016	10:36 AM	16.055	16.065	16.04	16.045	54681
4/27/2016	10:37 AM	16.1	16.1	16.06	16.06	42799
4/27/2016	10:38 AM	16.08	16.1	16.07	16.1	78772
4/27/2016	10:39 AM	16.09	16.1	16.07	16.075	42391
4/27/2016	10:40 AM	16.12	16.13	16.09	16.09	159918
4/27/2016	10:41 AM	16.15	16.15	16.12	16.12	68578
4/27/2016	10:42 AM	16.13	16.15	16.125	16.15	101652
4/27/2016	10:43 AM	16.1	16.13	16.08	16.13	67227
4/27/2016	10:44 AM	16.09	16.12	16.08	16.1	88394
4/27/2016	10:45 AM	16.1	16.105	16.08	16.09	77389
4/27/2016	10:46 AM	16.115	16.125	16.11	16.11	37481
4/27/2016	10:47 AM	16.12	16.12	16.1	16.11	52757
4/27/2016	10:48 AM	16.09	16.125	16.09	16.125	40400
4/27/2016	10:49 AM	16.075	16.095	16.075	16.09	48204
4/27/2016	10:50 AM	16.08	16.08	16.07	16.07	30971
4/27/2016	10:51 AM	16.1	16.1	16.05	16.085	78207
4/27/2016	10:52 AM	16.1	16.115	16.1	16.1	28067
4/27/2016	10:53 AM	16.09	16.11	16.09	16.095	23303
4/27/2016	10:54 AM	16.11	16.115	16.095	16.1	11185
4/27/2016	10:55 AM	16.09	16.115	16.085	16.11	31161
4/27/2016	10:56 AM	16.11	16.13	16.1	16.1	86346
4/27/2016	10:57 AM	16.08	16.115	16.08	16.11	27598
4/27/2016	10:58 AM	16.07	16.08	16.05	16.08	83301
4/27/2016	10:59 AM	16.07	16.07	16.06	16.07	15942
4/27/2016	11:00 AM	16.09	16.1	16.08	16.08	19884
4/27/2016	11:01 AM	16.115	16.115	16.09	16.1	21388
4/27/2016	11:02 AM	16.12	16.13	16.095	16.12	91400
4/27/2016	11:03 AM	16.08	16.125	16.08	16.125	22659
4/27/2016	11:04 AM	16.06	16.095	16.06	16.085	47486
4/27/2016	11:05 AM	16.03	16.06	16.03	16.06	39898
4/27/2016	11:06 AM	16.045	16.07	16.04	16.04	38262
4/27/2016	11:07 AM	16.07	16.08	16.05	16.05	41961
4/27/2016	11:08 AM	16.05	16.08	16.04	16.075	65584
4/27/2016	11:09 AM	16.07	16.08	16.045	16.045	26133
4/27/2016	11:10 AM	16.05	16.08	16.05	16.07	20215
4/27/2016	11:11 AM	16.06	16.065	16.045	16.05	52105
4/27/2016	11:12 AM	16.05	16.055	16.04	16.055	38244
4/27/2016	11:13 AM	16.05	16.05	16.045	16.05	20420
4/27/2016	11:14 AM	16.05	16.05	16.03	16.04	28629
4/27/2016	11:15 AM	16.02	16.04	16.02	16.04	17519
4/27/2016	11:16 AM	16.04	16.05	16.025	16.025	59848
4/27/2016	11:17 AM	16.005	16.035	16.005	16.035	64889
4/27/2016	11:18 AM	15.99	16.005	15.99	16	35721
4/27/2016	11:19 AM	16	16	15.975	15.99	101838
4/27/2016	11:20 AM	15.98	15.99	15.96	15.99	62729
4/27/2016	11:21 AM	15.99	15.99	15.985	15.985	8200
4/27/2016	11:22 AM	16.01	16.02	15.99	15.99	69316
4/27/2016	11:23 AM	16.03	16.03	16.01	16.01	60506
4/27/2016	11:24 AM	16.01	16.045	16.01	16.03	30675
4/27/2016	11:25 AM	15.985	16.01	15.985	16.01	27659
4/27/2016	11:26 AM	15.985	15.99	15.98	15.99	17584
4/27/2016	11:27 AM	15.99	15.99	15.98	15.99	18732
4/27/2016	11:28 AM	15.99	15.99	15.98	15.99	13825
4/27/2016	11:29 AM	16	16	15.98	15.98	2713
4/27/2016	11:30 AM	15.985	15.99	15.985	15.99	30308
4/27/2016	11:31 AM	15.955	15.98	15.94	15.98	101206
4/27/2016	11:32 AM	15.9	15.95	15.89	15.95	103821
4/27/2016	11:33 AM	15.91	15.91	15.89	15.9	44702
4/27/2016	11:34 AM	15.91	15.91	15.9	15.9	20282
4/27/2016	11:35 AM	15.89	15.9	15.89	15.9	24791
4/27/2016	11:36 AM	15.9	15.9	15.87	15.885	76927
4/27/2016	11:37 AM	15.91	15.91	15.9	15.9	17356
4/27/2016	11:38 AM	15.91	15.915	15.91	15.91	11600
4/27/2016	11:39 AM	15.9	15.91	15.9	15.91	54629
4/27/2016	11:40 AM	15.88	15.9	15.88	15.9	26328
4/27/2016	11:41 AM	15.89	15.895	15.86	15.88	35590
4/27/2016	11:42 AM	15.9	15.9	15.885	15.885	3650
4/27/2016	11:43 AM	15.9	15.91	15.9	15.91	15948
4/27/2016	11:44 AM	15.9	15.91	15.9	15.91	2165
4/27/2016	11:45 AM	15.875	15.9	15.86	15.9	75184
4/27/2016	11:46 AM	15.87	15.875	15.85	15.875	66897
4/27/2016	11:47 AM	15.86	15.885	15.855	15.87	57151
4/27/2016	11:48 AM	15.87	15.87	15.855	15.86	21174
4/27/2016	11:49 AM	15.88	15.89	15.875	15.875	5260
4/27/2016	11:50 AM	15.87	15.875	15.865	15.875	2296
4/27/2016	11:51 AM	15.855	15.865	15.855	15.865	16905
4/27/2016	11:52 AM	15.86	15.86	15.855	15.86	8518
4/27/2016	11:53 AM	15.875	15.875	15.855	15.855	4358
4/27/2016	11:54 AM	15.86	15.87	15.855	15.87	6949
4/27/2016	11:55 AM	15.87	15.87	15.855	15.855	8652
4/27/2016	11:56 AM	15.86	15.87	15.86	15.87	3119
4/27/2016	11:57 AM	15.84	15.86	15.84	15.86	5000
4/27/2016	11:58 AM	15.855	15.855	15.85	15.85	8800
4/27/2016	11:59 AM	15.85	15.855	15.85	15.855	1858
4/27/2016	12:00 PM	15.85	15.855	15.85	15.85	12119
4/27/2016	12:01 PM	15.85	15.85	15.845	15.845	21193
4/27/2016	12:02 PM	15.86	15.86	15.855	15.855	10816
4/27/2016	12:03 PM	15.87	15.87	15.86	15.86	5281
4/27/2016	12:04 PM	15.87	15.87	15.86	15.86	8880
4/27/2016	12:05 PM	15.87	15.87	15.86	15.87	16163
4/27/2016	12:06 PM	15.9	15.9	15.875	15.875	42965
4/27/2016	12:07 PM	15.89	15.9	15.87	15.895	27617
4/27/2016	12:08 PM	15.9	15.905	15.895	15.895	9920
4/27/2016	12:09 PM	15.895	15.895	15.89	15.89	6607
4/27/2016	12:10 PM	15.9	15.9	15.9	15.9	13751
4/27/2016	12:11 PM	15.92	15.92	15.9	15.905	18605
4/27/2016	12:12 PM	15.93	15.93	15.92	15.92	9993
4/27/2016	12:13 PM	15.92	15.92	15.91	15.92	22252
4/27/2016	12:14 PM	15.92	15.92	15.92	15.92	8190
4/27/2016	12:15 PM	15.92	15.92	15.91	15.91	12729
4/27/2016	12:16 PM	15.91	15.91	15.9	15.91	9600
4/27/2016	12:17 PM	15.91	15.91	15.9	15.91	19802
4/27/2016	12:18 PM	15.91	15.91	15.905	15.91	16230
4/27/2016	12:19 PM	15.92	15.92	15.905	15.91	11801
4/27/2016	12:20 PM	15.91	15.911	15.91	15.911	5929
4/27/2016	12:21 PM	15.88	15.91	15.87	15.91	28920
4/27/2016	12:22 PM	15.86	15.88	15.86	15.88	14514
4/27/2016	12:23 PM	15.84	15.87	15.82	15.87	61570
4/27/2016	12:24 PM	15.82	15.84	15.82	15.83	37468
4/27/2016	12:25 PM	15.81	15.82	15.79	15.82	66598
4/27/2016	12:26 PM	15.81	15.81	15.795	15.805	28039
4/27/2016	12:27 PM	15.8	15.81	15.795	15.805	50387
4/27/2016	12:28 PM	15.795	15.8	15.765	15.8	41749
4/27/2016	12:29 PM	15.81	15.81	15.8	15.8	13393
4/27/2016	12:30 PM	15.79	15.805	15.79	15.8	38795
4/27/2016	12:31 PM	15.795	15.795	15.785	15.79	8209
4/27/2016	12:32 PM	15.8	15.8	15.785	15.79	11316
4/27/2016	12:33 PM	15.84	15.84	15.79	15.79	64286
4/27/2016	12:34 PM	15.85	15.85	15.84	15.84	9921
4/27/2016	12:35 PM	15.86	15.87	15.845	15.86	30263
4/27/2016	12:36 PM	15.84	15.855	15.84	15.855	3500
4/27/2016	12:37 PM	15.86	15.86	15.84	15.84	7358
4/27/2016	12:38 PM	15.88	15.88	15.855	15.86	14519
4/27/2016	12:39 PM	15.88	15.88	15.87	15.88	14948
4/27/2016	12:40 PM	15.85	15.88	15.85	15.88	19690
4/27/2016	12:41 PM	15.86	15.87	15.85	15.85	28110
4/27/2016	12:42 PM	15.86	15.86	15.85	15.86	15130
4/27/2016	12:43 PM	15.88	15.88	15.87	15.87	6752
4/27/2016	12:44 PM	15.88	15.89	15.88	15.88	74282
4/27/2016	12:45 PM	15.88	15.88	15.87	15.87	1121
4/27/2016	12:46 PM	15.865	15.88	15.865	15.88	17596
4/27/2016	12:47 PM	15.89	15.89	15.87	15.87	30364
4/27/2016	12:48 PM	15.9	15.905	15.89	15.89	18950
4/27/2016	12:49 PM	15.91	15.91	15.905	15.905	17322
4/27/2016	12:50 PM	15.915	15.915	15.905	15.91	10490
4/27/2016	12:51 PM	15.93	15.945	15.915	15.915	65310
4/27/2016	12:52 PM	15.92	15.92	15.9	15.92	15260
4/27/2016	12:53 PM	15.94	15.94	15.91	15.915	4166
4/27/2016	12:54 PM	15.935	15.94	15.93	15.94	17501
4/27/2016	12:55 PM	15.94	15.945	15.925	15.935	5433
4/27/2016	12:56 PM	15.96	15.96	15.945	15.945	28354
4/27/2016	12:57 PM	15.955	15.955	15.945	15.955	9009
4/27/2016	12:58 PM	15.94	15.955	15.93	15.95	27343
4/27/2016	12:59 PM	15.94	15.945	15.94	15.945	6350
4/27/2016	1:00 PM	15.935	15.945	15.935	15.94	13574
4/27/2016	1:01 PM	15.94	15.945	15.94	15.94	5384
4/27/2016	1:02 PM	15.97	15.97	15.935	15.935	21906
4/27/2016	1:03 PM	15.97	15.98	15.97	15.97	20305
4/27/2016	1:04 PM	15.96	15.975	15.96	15.975	11730
4/27/2016	1:05 PM	15.975	15.975	15.96	15.96	10331
4/27/2016	1:06 PM	15.95	15.985	15.95	15.975	43984
4/27/2016	1:07 PM	15.965	15.97	15.935	15.945	27249
4/27/2016	1:08 PM	15.97	15.975	15.965	15.965	9882
4/27/2016	1:09 PM	15.96	15.975	15.95	15.97	17835
4/27/2016	1:10 PM	15.96	15.965	15.945	15.965	12637
4/27/2016	1:11 PM	15.98	15.98	15.955	15.96	19237
4/27/2016	1:12 PM	15.975	15.985	15.96	15.985	35438
4/27/2016	1:13 PM	15.965	15.975	15.965	15.97	16184
4/27/2016	1:14 PM	15.96	15.965	15.96	15.96	10609
4/27/2016	1:15 PM	15.93	15.95	15.92	15.95	25839
4/27/2016	1:16 PM	15.89	15.935	15.89	15.935	56472
4/27/2016	1:17 PM	15.9	15.9	15.89	15.895	6481
4/27/2016	1:18 PM	15.9	15.9	15.895	15.9	5593
4/27/2016	1:19 PM	15.9	15.9	15.9	15.9	3863
4/27/2016	1:20 PM	15.9	15.905	15.9	15.905	1445
4/27/2016	1:21 PM	15.95	15.95	15.905	15.905	44938
4/27/2016	1:22 PM	15.94	15.94	15.93	15.94	12129
4/27/2016	1:23 PM	15.96	15.96	15.95	15.95	1114
4/27/2016	1:24 PM	15.975	15.975	15.96	15.96	12365
4/27/2016	1:25 PM	15.96	15.97	15.95	15.97	31065
4/27/2016	1:26 PM	15.95	15.96	15.92	15.96	84940
4/27/2016	1:27 PM	15.96	15.96	15.94	15.94	12723
4/27/2016	1:28 PM	15.98	15.98	15.97	15.97	24632
4/27/2016	1:29 PM	15.975	15.99	15.975	15.985	21232
4/27/2016	1:30 PM	15.97	15.97	15.96	15.97	6508
4/27/2016	1:31 PM	15.96	15.965	15.95	15.965	21780
4/27/2016	1:32 PM	15.94	15.96	15.93	15.96	27035
4/27/2016	1:33 PM	15.925	15.94	15.925	15.94	34959
4/27/2016	1:34 PM	15.92	15.93	15.92	15.93	900
4/27/2016	1:35 PM	15.92	15.94	15.92	15.93	5245
4/27/2016	1:36 PM	15.9	15.92	15.89	15.92	35022
4/27/2016	1:37 PM	15.895	15.905	15.89	15.9	22181
4/27/2016	1:38 PM	15.89	15.89	15.88	15.89	23925
4/27/2016	1:39 PM	15.915	15.92	15.9	15.9	4057
4/27/2016	1:40 PM	15.92	15.92	15.9	15.915	12912
4/27/2016	1:41 PM	15.9	15.91	15.9	15.91	3678
4/27/2016	1:42 PM	15.89	15.9	15.89	15.9	2979
4/27/2016	1:43 PM	15.91	15.91	15.89	15.89	21068
4/27/2016	1:44 PM	15.9	15.91	15.895	15.905	8596
4/27/2016	1:45 PM	15.91	15.915	15.9	15.9	30305
4/27/2016	1:46 PM	15.885	15.9	15.88	15.9	17459
4/27/2016	1:47 PM	15.885	15.885	15.88	15.88	4267
4/27/2016	1:48 PM	15.88	15.89	15.88	15.89	21450
4/27/2016	1:49 PM	15.88	15.88	15.875	15.88	6482
4/27/2016	1:50 PM	15.88	15.89	15.88	15.88	3926
4/27/2016	1:51 PM	15.89	15.89	15.88	15.88	4624
4/27/2016	1:52 PM	15.895	15.895	15.88	15.89	44368
4/27/2016	1:53 PM	15.87	15.89	15.86	15.89	9996
4/27/2016	1:54 PM	15.88	15.88	15.87	15.87	9165
4/27/2016	1:55 PM	15.88	15.88	15.88	15.88	12605
4/27/2016	1:56 PM	15.9	15.9	15.885	15.885	6570
4/27/2016	1:57 PM	15.89	15.91	15.89	15.895	27880
4/27/2016	1:58 PM	15.87	15.9	15.87	15.88	12107
4/27/2016	1:59 PM	15.87	15.89	15.86	15.87	6948
4/27/2016	2:00 PM	15.9	15.9	15.87	15.87	15879
4/27/2016	2:01 PM	15.93	15.98	15.89	15.89	102782
4/27/2016	2:02 PM	15.95	15.96	15.905	15.93	73692
4/27/2016	2:03 PM	15.9	15.95	15.86	15.95	74394
4/27/2016	2:04 PM	15.87	15.92	15.86	15.9	140213
4/27/2016	2:05 PM	15.89	15.91	15.87	15.87	46325
4/27/2016	2:06 PM	15.83	15.9	15.83	15.89	142618
4/27/2016	2:07 PM	15.76	15.84	15.75	15.83	249799
4/27/2016	2:08 PM	15.78	15.8	15.75	15.77	152678
4/27/2016	2:09 PM	15.74	15.78	15.73	15.77	106376
4/27/2016	2:10 PM	15.7	15.75	15.69	15.74	169095
4/27/2016	2:11 PM	15.695	15.72	15.685	15.7	68787
4/27/2016	2:12 PM	15.73	15.73	15.68	15.695	107883
4/27/2016	2:13 PM	15.73	15.77	15.73	15.73	71035
4/27/2016	2:14 PM	15.72	15.755	15.72	15.73	40446
4/27/2016	2:15 PM	15.73	15.76	15.71	15.72	113712
4/27/2016	2:16 PM	15.69	15.73	15.685	15.73	68252
4/27/2016	2:17 PM	15.685	15.705	15.685	15.69	18104
4/27/2016	2:18 PM	15.705	15.72	15.69	15.69	77660
4/27/2016	2:19 PM	15.65	15.71	15.65	15.7	120151
4/27/2016	2:20 PM	15.57	15.65	15.53	15.65	326938
4/27/2016	2:21 PM	15.54	15.6	15.53	15.57	66659
4/27/2016	2:22 PM	15.53	15.58	15.53	15.545	39315
4/27/2016	2:23 PM	15.53	15.54	15.53	15.54	12009
4/27/2016	2:24 PM	15.525	15.545	15.52	15.52	20602
4/27/2016	2:25 PM	15.585	15.59	15.53	15.53	99971
4/27/2016	2:26 PM	15.605	15.605	15.57	15.58	102650
4/27/2016	2:27 PM	15.55	15.62	15.55	15.61	28869
4/27/2016	2:28 PM	15.57	15.58	15.55	15.55	53432
4/27/2016	2:29 PM	15.59	15.595	15.56	15.575	45212
4/27/2016	2:30 PM	15.62	15.645	15.59	15.59	47145
4/27/2016	2:31 PM	15.63	15.63	15.61	15.62	43957
4/27/2016	2:32 PM	15.625	15.63	15.61	15.62	56597
4/27/2016	2:33 PM	15.68	15.68	15.61	15.63	23677
4/27/2016	2:34 PM	15.71	15.72	15.68	15.68	90315
4/27/2016	2:35 PM	15.715	15.72	15.705	15.705	26384
4/27/2016	2:36 PM	15.65	15.71	15.65	15.71	73266
4/27/2016	2:37 PM	15.66	15.68	15.65	15.65	24269
4/27/2016	2:38 PM	15.7	15.71	15.665	15.665	58656
4/27/2016	2:39 PM	15.7	15.72	15.68	15.69	40834
4/27/2016	2:40 PM	15.71	15.73	15.705	15.71	12621
4/27/2016	2:41 PM	15.72	15.72	15.7	15.71	47866
4/27/2016	2:42 PM	15.66	15.71	15.64	15.71	23385
4/27/2016	2:43 PM	15.63	15.66	15.625	15.66	25138
4/27/2016	2:44 PM	15.62	15.63	15.6	15.625	50847
4/27/2016	2:45 PM	15.66	15.66	15.615	15.62	31889
4/27/2016	2:46 PM	15.6	15.66	15.595	15.66	40431
4/27/2016	2:47 PM	15.615	15.64	15.58	15.595	41103
4/27/2016	2:48 PM	15.66	15.66	15.61	15.61	33016
4/27/2016	2:49 PM	15.645	15.66	15.635	15.66	16129
4/27/2016	2:50 PM	15.64	15.65	15.63	15.64	18047
4/27/2016	2:51 PM	15.62	15.66	15.62	15.64	24586
4/27/2016	2:52 PM	15.61	15.62	15.6	15.62	15879
4/27/2016	2:53 PM	15.61	15.61	15.585	15.61	36660
4/27/2016	2:54 PM	15.58	15.615	15.575	15.615	39374
4/27/2016	2:55 PM	15.575	15.58	15.555	15.57	47503
4/27/2016	2:56 PM	15.58	15.58	15.555	15.57	39997
4/27/2016	2:57 PM	15.59	15.6	15.58	15.58	11243
4/27/2016	2:58 PM	15.57	15.59	15.57	15.59	22744
4/27/2016	2:59 PM	15.57	15.58	15.57	15.575	11797
4/27/2016	3:00 PM	15.57	15.57	15.56	15.57	11917
4/27/2016	3:01 PM	15.57	15.58	15.555	15.565	82510
4/27/2016	3:02 PM	15.54	15.57	15.54	15.56	46948
4/27/2016	3:03 PM	15.52	15.54	15.514	15.54	100193
4/27/2016	3:04 PM	15.49	15.51	15.49	15.51	142407
4/27/2016	3:05 PM	15.51	15.51	15.48	15.485	34777
4/27/2016	3:06 PM	15.48	15.5	15.48	15.5	15138
4/27/2016	3:07 PM	15.54	15.54	15.485	15.485	33633
4/27/2016	3:08 PM	15.485	15.54	15.485	15.54	29833
4/27/2016	3:09 PM	15.47	15.485	15.46	15.485	66065
4/27/2016	3:10 PM	15.47	15.49	15.465	15.47	88019
4/27/2016	3:11 PM	15.45	15.47	15.45	15.47	25511
4/27/2016	3:12 PM	15.43	15.45	15.425	15.45	66676
4/27/2016	3:13 PM	15.48	15.48	15.425	15.425	43871
4/27/2016	3:14 PM	15.415	15.48	15.405	15.48	76364
4/27/2016	3:15 PM	15.415	15.44	15.415	15.42	38820
4/27/2016	3:16 PM	15.43	15.43	15.4	15.41	69567
4/27/2016	3:17 PM	15.41	15.43	15.41	15.43	24243
4/27/2016	3:18 PM	15.37	15.41	15.37	15.41	79034
4/27/2016	3:19 PM	15.37	15.39	15.37	15.37	55558
4/27/2016	3:20 PM	15.34	15.38	15.34	15.36	94354
4/27/2016	3:21 PM	15.34	15.34	15.33	15.34	66091
4/27/2016	3:22 PM	15.295	15.345	15.29	15.335	330432
4/27/2016	3:23 PM	15.305	15.31	15.29	15.3	33734
4/27/2016	3:24 PM	15.335	15.34	15.305	15.305	104220
4/27/2016	3:25 PM	15.3	15.335	15.29	15.335	92546
4/27/2016	3:26 PM	15.29	15.31	15.28	15.295	146524
4/27/2016	3:27 PM	15.325	15.33	15.285	15.29	94176
4/27/2016	3:28 PM	15.32	15.34	15.31	15.325	68353
4/27/2016	3:29 PM	15.32	15.325	15.305	15.32	67484
4/27/2016	3:30 PM	15.27	15.32	15.27	15.315	40798
4/27/2016	3:31 PM	15.25	15.28	15.245	15.27	129436
4/27/2016	3:32 PM	15.27	15.27	15.25	15.25	95222
4/27/2016	3:33 PM	15.23	15.275	15.23	15.275	40241
4/27/2016	3:34 PM	15.25	15.26	15.225	15.235	91278
4/27/2016	3:35 PM	15.25	15.25	15.23	15.25	45774
4/27/2016	3:36 PM	15.255	15.26	15.24	15.25	43676
4/27/2016	3:37 PM	15.27	15.27	15.25	15.255	17611
4/27/2016	3:38 PM	15.255	15.265	15.25	15.26	65670
4/27/2016	3:39 PM	15.22	15.255	15.22	15.255	57054
4/27/2016	3:40 PM	15.25	15.25	15.215	15.22	71777
4/27/2016	3:41 PM	15.26	15.26	15.24	15.255	31860
4/27/2016	3:42 PM	15.305	15.315	15.27	15.27	67563
4/27/2016	3:43 PM	15.3	15.305	15.275	15.305	76787
4/27/2016	3:44 PM	15.265	15.3	15.26	15.295	22777
4/27/2016	3:45 PM	15.26	15.26	15.235	15.26	63506
4/27/2016	3:46 PM	15.235	15.26	15.225	15.26	31304
4/27/2016	3:47 PM	15.25	15.27	15.235	15.235	84275
4/27/2016	3:48 PM	15.29	15.295	15.25	15.25	31195
4/27/2016	3:49 PM	15.28	15.295	15.275	15.29	40715
4/27/2016	3:50 PM	15.275	15.28	15.265	15.28	30560
4/27/2016	3:51 PM	15.315	15.32	15.275	15.28	61199
4/27/2016	3:52 PM	15.35	15.35	15.305	15.31	123056
4/27/2016	3:53 PM	15.355	15.38	15.345	15.345	62867
4/27/2016	3:54 PM	15.37	15.37	15.36	15.36	28227
4/27/2016	3:55 PM	15.36	15.37	15.35	15.37	67385
4/27/2016	3:56 PM	15.36	15.38	15.36	15.365	137938
4/27/2016	3:57 PM	15.36	15.37	15.36	15.365	48341
4/27/2016	3:58 PM	15.37	15.39	15.345	15.35	119118
4/27/2016	3:59 PM	15.375	15.385	15.35	15.37	205232
4/27/2016	4:00 PM	15.36	15.395	15.36	15.38	1114264
4/28/2016	9:31 AM	15.66	15.69	15.65	15.66	109324
4/28/2016	9:32 AM	15.64	15.68	15.61	15.655	188321
4/28/2016	9:33 AM	15.605	15.65	15.59	15.64	128275
4/28/2016	9:34 AM	15.63	15.665	15.61	15.61	186443
4/28/2016	9:35 AM	15.63	15.64	15.6	15.63	140781
4/28/2016	9:36 AM	15.59	15.64	15.58	15.62	122555
4/28/2016	9:37 AM	15.61	15.61	15.59	15.59	47353
4/28/2016	9:38 AM	15.55	15.61	15.55	15.61	40955
4/28/2016	9:39 AM	15.51	15.55	15.501	15.55	151874
4/28/2016	9:40 AM	15.51	15.53	15.47	15.52	174943
4/28/2016	9:41 AM	15.49	15.54	15.48	15.51	48303
4/28/2016	9:42 AM	15.46	15.49	15.45	15.49	68696
4/28/2016	9:43 AM	15.47	15.48	15.45	15.46	76619
4/28/2016	9:44 AM	15.43	15.47	15.41	15.47	104628
4/28/2016	9:45 AM	15.41	15.43	15.4	15.43	51975
4/28/2016	9:46 AM	15.45	15.45	15.4	15.41	54990
4/28/2016	9:47 AM	15.46	15.48	15.45	15.46	38816
4/28/2016	9:48 AM	15.48	15.48	15.465	15.47	39471
4/28/2016	9:49 AM	15.46	15.48	15.44	15.47	91769
4/28/2016	9:50 AM	15.45	15.46	15.45	15.46	26753
4/28/2016	9:51 AM	15.425	15.46	15.41	15.46	36026
4/28/2016	9:52 AM	15.44	15.44	15.41	15.42	87374
4/28/2016	9:53 AM	15.43	15.46	15.42	15.435	51880
4/28/2016	9:54 AM	15.44	15.46	15.43	15.435	102880
4/28/2016	9:55 AM	15.46	15.46	15.43	15.44	31963
4/28/2016	9:56 AM	15.43	15.45	15.425	15.45	26377
4/28/2016	9:57 AM	15.41	15.445	15.405	15.43	29447
4/28/2016	9:58 AM	15.4	15.414	15.372	15.414	70709
4/28/2016	9:59 AM	15.385	15.395	15.38	15.395	22772
4/28/2016	10:00 AM	15.37	15.38	15.34	15.38	103416
4/28/2016	10:01 AM	15.305	15.365	15.3	15.365	166289
4/28/2016	10:02 AM	15.28	15.3	15.28	15.3	127291
4/28/2016	10:03 AM	15.28	15.29	15.26	15.28	112818
4/28/2016	10:04 AM	15.27	15.28	15.25	15.28	38170
4/28/2016	10:05 AM	15.27	15.275	15.265	15.265	40012
4/28/2016	10:06 AM	15.255	15.265	15.25	15.265	12600
4/28/2016	10:07 AM	15.23	15.255	15.23	15.255	69522
4/28/2016	10:08 AM	15.28	15.28	15.235	15.24	68472
4/28/2016	10:09 AM	15.28	15.28	15.26	15.27	30881
4/28/2016	10:10 AM	15.31	15.315	15.275	15.275	79237
4/28/2016	10:11 AM	15.32	15.32	15.295	15.305	64438
4/28/2016	10:12 AM	15.35	15.35	15.315	15.33	21662
4/28/2016	10:13 AM	15.31	15.35	15.305	15.35	35773
4/28/2016	10:14 AM	15.299	15.32	15.295	15.31	37909
4/28/2016	10:15 AM	15.325	15.325	15.28	15.29	38773
4/28/2016	10:16 AM	15.325	15.33	15.31	15.32	40395
4/28/2016	10:17 AM	15.315	15.35	15.31	15.325	66702
4/28/2016	10:18 AM	15.31	15.32	15.31	15.31	2700
4/28/2016	10:19 AM	15.32	15.32	15.29	15.31	34734
4/28/2016	10:20 AM	15.34	15.345	15.31	15.31	36470
4/28/2016	10:21 AM	15.345	15.36	15.34	15.345	40469
4/28/2016	10:22 AM	15.35	15.35	15.34	15.34	24069
4/28/2016	10:23 AM	15.33	15.35	15.315	15.35	24574
4/28/2016	10:24 AM	15.39	15.39	15.335	15.335	61097
4/28/2016	10:25 AM	15.38	15.4	15.38	15.39	33916
4/28/2016	10:26 AM	15.35	15.37	15.34	15.37	69265
4/28/2016	10:27 AM	15.33	15.35	15.33	15.35	29036
4/28/2016	10:28 AM	15.34	15.34	15.32	15.33	7344
4/28/2016	10:29 AM	15.34	15.34	15.32	15.34	34288
4/28/2016	10:30 AM	15.33	15.35	15.33	15.34	24771
4/28/2016	10:31 AM	15.38	15.39	15.31	15.32	87103
4/28/2016	10:32 AM	15.36	15.4	15.36	15.39	15756
4/28/2016	10:33 AM	15.34	15.36	15.32	15.36	78099
4/28/2016	10:34 AM	15.335	15.35	15.335	15.34	28088
4/28/2016	10:35 AM	15.33	15.335	15.32	15.335	46987
4/28/2016	10:36 AM	15.32	15.34	15.32	15.33	33717
4/28/2016	10:37 AM	15.31	15.33	15.3	15.31	27532
4/28/2016	10:38 AM	15.31	15.31	15.29	15.305	10300
4/28/2016	10:39 AM	15.32	15.32	15.31	15.315	18895
4/28/2016	10:40 AM	15.32	15.33	15.32	15.32	19840
4/28/2016	10:41 AM	15.31	15.31	15.29	15.31	43610
4/28/2016	10:42 AM	15.31	15.32	15.305	15.31	39993
4/28/2016	10:43 AM	15.34	15.345	15.31	15.32	66620
4/28/2016	10:44 AM	15.36	15.37	15.35	15.35	11395
4/28/2016	10:45 AM	15.34	15.36	15.34	15.355	31893
4/28/2016	10:46 AM	15.325	15.35	15.31	15.34	40136
4/28/2016	10:47 AM	15.29	15.33	15.28	15.325	133453
4/28/2016	10:48 AM	15.27	15.29	15.26	15.28	26048
4/28/2016	10:49 AM	15.25	15.26	15.25	15.26	33408
4/28/2016	10:50 AM	15.24	15.25	15.23	15.25	54635
4/28/2016	10:51 AM	15.24	15.25	15.23	15.245	49353
4/28/2016	10:52 AM	15.28	15.28	15.25	15.25	31027
4/28/2016	10:53 AM	15.28	15.29	15.27	15.29	61741
4/28/2016	10:54 AM	15.29	15.29	15.27	15.28	8278
4/28/2016	10:55 AM	15.29	15.29	15.27	15.28	26566
4/28/2016	10:56 AM	15.26	15.29	15.26	15.29	58133
4/28/2016	10:57 AM	15.285	15.285	15.25	15.255	49568
4/28/2016	10:58 AM	15.28	15.28	15.27	15.28	23194
4/28/2016	10:59 AM	15.26	15.27	15.26	15.27	16467
4/28/2016	11:00 AM	15.25	15.27	15.25	15.265	17571
4/28/2016	11:01 AM	15.24	15.25	15.22	15.25	74553
4/28/2016	11:02 AM	15.24	15.24	15.22	15.24	30298
4/28/2016	11:03 AM	15.25	15.25	15.23	15.24	32088
4/28/2016	11:04 AM	15.24	15.25	15.24	15.25	20968
4/28/2016	11:05 AM	15.21	15.24	15.19	15.24	162346
4/28/2016	11:06 AM	15.195	15.21	15.195	15.21	24645
4/28/2016	11:07 AM	15.2	15.2	15.19	15.195	16891
4/28/2016	11:08 AM	15.23	15.25	15.21	15.21	31664
4/28/2016	11:09 AM	15.23	15.24	15.22	15.24	7677
4/28/2016	11:10 AM	15.26	15.26	15.225	15.225	19616
4/28/2016	11:11 AM	15.25	15.26	15.25	15.26	45308
4/28/2016	11:12 AM	15.26	15.26	15.25	15.255	9565
4/28/2016	11:13 AM	15.26	15.275	15.25	15.27	9498
4/28/2016	11:14 AM	15.26	15.26	15.25	15.26	34404
4/28/2016	11:15 AM	15.23	15.26	15.23	15.255	52280
4/28/2016	11:16 AM	15.21	15.23	15.19	15.23	120160
4/28/2016	11:17 AM	15.24	15.25	15.21	15.21	21826
4/28/2016	11:18 AM	15.22	15.24	15.22	15.24	26737
4/28/2016	11:19 AM	15.22	15.22	15.22	15.22	5500
4/28/2016	11:20 AM	15.22	15.23	15.21	15.21	42293
4/28/2016	11:21 AM	15.18	15.22	15.18	15.22	66296
4/28/2016	11:22 AM	15.17	15.18	15.16	15.18	34396
4/28/2016	11:23 AM	15.18	15.19	15.17	15.17	6898
4/28/2016	11:24 AM	15.19	15.19	15.18	15.18	9500
4/28/2016	11:25 AM	15.18	15.19	15.18	15.19	9772
4/28/2016	11:26 AM	15.17	15.18	15.17	15.17	1300
4/28/2016	11:27 AM	15.16	15.175	15.16	15.175	65528
4/28/2016	11:28 AM	15.17	15.17	15.152	15.155	16428
4/28/2016	11:29 AM	15.18	15.18	15.17	15.17	11000
4/28/2016	11:30 AM	15.19	15.19	15.175	15.18	31857
4/28/2016	11:31 AM	15.18	15.185	15.175	15.185	31525
4/28/2016	11:32 AM	15.185	15.19	15.175	15.175	19110
4/28/2016	11:33 AM	15.19	15.19	15.185	15.185	13860
4/28/2016	11:34 AM	15.18	15.19	15.18	15.19	45055
4/28/2016	11:35 AM	15.13	15.18	15.125	15.18	88717
4/28/2016	11:36 AM	15.125	15.13	15.115	15.13	32761
4/28/2016	11:37 AM	15.13	15.13	15.125	15.13	35952
4/28/2016	11:38 AM	15.13	15.135	15.13	15.13	2646
4/28/2016	11:39 AM	15.13	15.135	15.12	15.13	14487
4/28/2016	11:40 AM	15.13	15.13	15.12	15.13	102209
4/28/2016	11:41 AM	15.12	15.13	15.12	15.13	5826
4/28/2016	11:42 AM	15.13	15.14	15.125	15.125	42953
4/28/2016	11:43 AM	15.14	15.14	15.14	15.14	6948
4/28/2016	11:44 AM	15.14	15.145	15.135	15.14	29451
4/28/2016	11:45 AM	15.14	15.15	15.135	15.14	76929
4/28/2016	11:46 AM	15.14	15.145	15.135	15.14	89478
4/28/2016	11:47 AM	15.14	15.14	15.135	15.135	5704
4/28/2016	11:48 AM	15.145	15.15	15.14	15.14	70816
4/28/2016	11:49 AM	15.145	15.145	15.14	15.145	31000
4/28/2016	11:50 AM	15.16	15.16	15.14	15.14	43076
4/28/2016	11:51 AM	15.14	15.15	15.13	15.15	22102
4/28/2016	11:52 AM	15.15	15.15	15.14	15.14	9590
4/28/2016	11:53 AM	15.155	15.16	15.15	15.155	21800
4/28/2016	11:54 AM	15.145	15.155	15.145	15.155	14936
4/28/2016	11:55 AM	15.155	15.155	15.145	15.145	3452
4/28/2016	11:56 AM	15.15	15.15	15.15	15.15	11521
4/28/2016	11:57 AM	15.155	15.155	15.15	15.15	3360
4/28/2016	11:58 AM	15.16	15.16	15.15	15.155	1825
4/28/2016	11:59 AM	15.16	15.16	15.155	15.16	15700
4/28/2016	12:00 PM	15.16	15.165	15.155	15.16	42422
4/28/2016	12:01 PM	15.135	15.16	15.13	15.16	23344
4/28/2016	12:02 PM	15.11	15.135	15.1	15.13	67160
4/28/2016	12:03 PM	15.115	15.115	15.105	15.105	10028
4/28/2016	12:04 PM	15.11	15.12	15.11	15.11	3134
4/28/2016	12:05 PM	15.11	15.11	15.105	15.11	10739
4/28/2016	12:06 PM	15.1	15.1	15.1	15.1	4209
4/28/2016	12:07 PM	15.105	15.105	15.1	15.1	4300
4/28/2016	12:08 PM	15.115	15.115	15.105	15.105	10551
4/28/2016	12:09 PM	15.15	15.17	15.12	15.12	91304
4/28/2016	12:10 PM	15.14	15.15	15.135	15.15	8478
4/28/2016	12:11 PM	15.125	15.14	15.125	15.135	12278
4/28/2016	12:12 PM	15.135	15.14	15.13	15.13	22400
4/28/2016	12:13 PM	15.135	15.135	15.135	15.135	100
4/28/2016	12:14 PM	15.14	15.145	15.135	15.14	10592
4/28/2016	12:15 PM	15.16	15.165	15.14	15.14	20032
4/28/2016	12:16 PM	15.15	15.16	15.15	15.16	24067
4/28/2016	12:17 PM	15.175	15.18	15.15	15.15	51502
4/28/2016	12:18 PM	15.19	15.2	15.18	15.18	63684
4/28/2016	12:19 PM	15.2	15.2	15.18	15.19	16378
4/28/2016	12:20 PM	15.229	15.23	15.2	15.205	60400
4/28/2016	12:21 PM	15.22	15.23	15.22	15.23	32845
4/28/2016	12:22 PM	15.215	15.22	15.21	15.22	7200
4/28/2016	12:23 PM	15.22	15.225	15.22	15.22	18553
4/28/2016	12:24 PM	15.225	15.23	15.22	15.22	19946
4/28/2016	12:25 PM	15.24	15.24	15.219	15.225	44044
4/28/2016	12:26 PM	15.23	15.24	15.23	15.24	16665
4/28/2016	12:27 PM	15.2	15.235	15.2	15.23	12332
4/28/2016	12:28 PM	15.19	15.2	15.19	15.2	4818
4/28/2016	12:29 PM	15.19	15.195	15.18	15.19	3802
4/28/2016	12:30 PM	15.19	15.195	15.185	15.19	6275
4/28/2016	12:31 PM	15.22	15.23	15.195	15.195	28672
4/28/2016	12:32 PM	15.23	15.23	15.22	15.22	7381
4/28/2016	12:33 PM	15.2	15.23	15.2	15.23	20666
4/28/2016	12:34 PM	15.18	15.19	15.18	15.19	1913
4/28/2016	12:35 PM	15.17	15.18	15.16	15.18	15781
4/28/2016	12:36 PM	15.18	15.18	15.165	15.17	19428
4/28/2016	12:37 PM	15.18	15.18	15.18	15.18	2200
4/28/2016	12:38 PM	15.17	15.175	15.16	15.175	14945
4/28/2016	12:39 PM	15.17	15.179	15.16	15.17	7070
4/28/2016	12:40 PM	15.155	15.17	15.155	15.17	5483
4/28/2016	12:41 PM	15.14	15.159	15.14	15.155	32886
4/28/2016	12:42 PM	15.16	15.165	15.145	15.15	26216
4/28/2016	12:43 PM	15.16	15.175	15.16	15.17	14055
4/28/2016	12:44 PM	15.15	15.15	15.15	15.15	3329
4/28/2016	12:45 PM	15.145	15.16	15.145	15.15	22591
4/28/2016	12:46 PM	15.145	15.145	15.145	15.145	300
4/28/2016	12:47 PM	15.15	15.15	15.14	15.14	11407
4/28/2016	12:48 PM	15.15	15.15	15.145	15.15	5200
4/28/2016	12:49 PM	15.15	15.155	15.145	15.145	6900
4/28/2016	12:50 PM	15.14	15.15	15.14	15.15	7100
4/28/2016	12:51 PM	15.155	15.155	15.145	15.145	3300
4/28/2016	12:52 PM	15.179	15.185	15.15	15.15	53195
4/28/2016	12:53 PM	15.16	15.175	15.16	15.175	13254
4/28/2016	12:54 PM	15.145	15.16	15.145	15.16	4018
4/28/2016	12:55 PM	15.14	15.145	15.14	15.145	1500
4/28/2016	12:56 PM	15.125	15.13	15.12	15.13	15383
4/28/2016	12:57 PM	15.13	15.13	15.12	15.12	27458
4/28/2016	12:58 PM	15.12	15.125	15.12	15.125	9858
4/28/2016	12:59 PM	15.14	15.14	15.13	15.13	3710
4/28/2016	1:00 PM	15.145	15.15	15.14	15.14	26800
4/28/2016	1:01 PM	15.16	15.16	15.14	15.145	38553
4/28/2016	1:02 PM	15.16	15.16	15.155	15.16	4307
4/28/2016	1:03 PM	15.17	15.17	15.155	15.165	32774
4/28/2016	1:04 PM	15.2	15.2	15.17	15.175	16580
4/28/2016	1:05 PM	15.22	15.225	15.2	15.2	21786
4/28/2016	1:06 PM	15.23	15.24	15.22	15.22	55594
4/28/2016	1:07 PM	15.23	15.24	15.225	15.235	10626
4/28/2016	1:08 PM	15.205	15.24	15.205	15.24	33360
4/28/2016	1:09 PM	15.2	15.21	15.2	15.205	11087
4/28/2016	1:10 PM	15.205	15.22	15.2	15.21	13057
4/28/2016	1:11 PM	15.24	15.24	15.2	15.21	38541
4/28/2016	1:12 PM	15.25	15.26	15.25	15.25	34000
4/28/2016	1:13 PM	15.25	15.255	15.25	15.25	21015
4/28/2016	1:14 PM	15.23	15.25	15.23	15.25	26068
4/28/2016	1:15 PM	15.22	15.23	15.205	15.23	34483
4/28/2016	1:16 PM	15.24	15.24	15.22	15.22	2800
4/28/2016	1:17 PM	15.26	15.27	15.24	15.24	32244
4/28/2016	1:18 PM	15.241	15.255	15.241	15.255	29081
4/28/2016	1:19 PM	15.27	15.27	15.235	15.24	16403
4/28/2016	1:20 PM	15.28	15.28	15.27	15.27	18122
4/28/2016	1:21 PM	15.285	15.29	15.28	15.29	20252
4/28/2016	1:22 PM	15.29	15.295	15.27	15.28	83253
4/28/2016	1:23 PM	15.295	15.3	15.29	15.29	13761
4/28/2016	1:24 PM	15.285	15.3	15.28	15.295	10792
4/28/2016	1:25 PM	15.26	15.285	15.26	15.285	24217
4/28/2016	1:26 PM	15.25	15.255	15.25	15.255	6813
4/28/2016	1:27 PM	15.25	15.25	15.24	15.25	14902
4/28/2016	1:28 PM	15.23	15.24	15.22	15.24	24771
4/28/2016	1:29 PM	15.23	15.23	15.22	15.23	5816
4/28/2016	1:30 PM	15.23	15.235	15.23	15.235	11200
4/28/2016	1:31 PM	15.23	15.235	15.23	15.235	5700
4/28/2016	1:32 PM	15.22	15.225	15.22	15.225	4000
4/28/2016	1:33 PM	15.21	15.22	15.21	15.22	3700
4/28/2016	1:34 PM	15.22	15.225	15.22	15.22	6500
4/28/2016	1:35 PM	15.24	15.24	15.22	15.22	24787
4/28/2016	1:36 PM	15.24	15.25	15.24	15.24	5504
4/28/2016	1:37 PM	15.24	15.24	15.24	15.24	1400
4/28/2016	1:38 PM	15.25	15.255	15.25	15.25	3579
4/28/2016	1:39 PM	15.24	15.255	15.24	15.25	5404
4/28/2016	1:40 PM	15.24	15.25	15.24	15.245	14212
4/28/2016	1:41 PM	15.27	15.27	15.24	15.24	14256
4/28/2016	1:42 PM	15.27	15.28	15.27	15.27	9195
4/28/2016	1:43 PM	15.25	15.26	15.25	15.26	6458
4/28/2016	1:44 PM	15.245	15.245	15.24	15.24	936
4/28/2016	1:45 PM	15.245	15.25	15.24	15.245	2009
4/28/2016	1:46 PM	15.26	15.26	15.25	15.25	5620
4/28/2016	1:47 PM	15.26	15.275	15.26	15.27	9991
4/28/2016	1:48 PM	15.23	15.25	15.23	15.25	49329
4/28/2016	1:49 PM	15.21	15.225	15.202	15.225	65862
4/28/2016	1:50 PM	15.21	15.21	15.21	15.21	189
4/28/2016	1:51 PM	15.19	15.2	15.19	15.2	5225
4/28/2016	1:52 PM	15.18	15.18	15.18	15.18	200
4/28/2016	1:53 PM	15.19	15.19	15.17	15.18	10102
4/28/2016	1:54 PM	15.2	15.2	15.19	15.195	6266
4/28/2016	1:55 PM	15.2	15.21	15.2	15.21	2300
4/28/2016	1:56 PM	15.19	15.2	15.19	15.2	3134
4/28/2016	1:57 PM	15.2	15.21	15.2	15.2	9636
4/28/2016	1:58 PM	15.21	15.225	15.2	15.2	29461
4/28/2016	1:59 PM	15.241	15.245	15.21	15.21	14243
4/28/2016	2:00 PM	15.23	15.24	15.23	15.24	8684
4/28/2016	2:01 PM	15.26	15.26	15.235	15.24	18253
4/28/2016	2:02 PM	15.24	15.28	15.24	15.26	17232
4/28/2016	2:03 PM	15.22	15.24	15.205	15.24	41411
4/28/2016	2:04 PM	15.21	15.215	15.205	15.21	11243
4/28/2016	2:05 PM	15.25	15.27	15.22	15.22	42717
4/28/2016	2:06 PM	15.26	15.26	15.23	15.25	43923
4/28/2016	2:07 PM	15.26	15.26	15.25	15.25	66755
4/28/2016	2:08 PM	15.26	15.265	15.26	15.26	3900
4/28/2016	2:09 PM	15.265	15.27	15.25	15.25	46648
4/28/2016	2:10 PM	15.25	15.26	15.25	15.26	1400
4/28/2016	2:11 PM	15.25	15.25	15.25	15.25	18100
4/28/2016	2:12 PM	15.25	15.275	15.25	15.26	71980
4/28/2016	2:13 PM	15.26	15.26	15.25	15.25	2963
4/28/2016	2:14 PM	15.26	15.26	15.26	15.26	2008
4/28/2016	2:15 PM	15.26	15.275	15.26	15.27	28972
4/28/2016	2:16 PM	15.28	15.28	15.26	15.26	10177
4/28/2016	2:17 PM	15.29	15.29	15.275	15.275	7100
4/28/2016	2:18 PM	15.27	15.3	15.27	15.29	26979
4/28/2016	2:19 PM	15.28	15.285	15.28	15.28	3393
4/28/2016	2:20 PM	15.28	15.28	15.275	15.28	2300
4/28/2016	2:21 PM	15.3	15.305	15.29	15.29	27078
4/28/2016	2:22 PM	15.29	15.305	15.29	15.3	14345
4/28/2016	2:23 PM	15.3	15.31	15.295	15.295	7044
4/28/2016	2:24 PM	15.305	15.31	15.3	15.3	34952
4/28/2016	2:25 PM	15.28	15.3	15.28	15.3	12322
4/28/2016	2:26 PM	15.29	15.295	15.28	15.28	9468
4/28/2016	2:27 PM	15.27	15.29	15.255	15.29	64258
4/28/2016	2:28 PM	15.26	15.26	15.26	15.26	8449
4/28/2016	2:29 PM	15.26	15.27	15.26	15.26	3910
4/28/2016	2:30 PM	15.25	15.26	15.25	15.26	19500
4/28/2016	2:31 PM	15.25	15.25	15.25	15.25	2300
4/28/2016	2:32 PM	15.24	15.255	15.24	15.24	55666
4/28/2016	2:33 PM	15.285	15.285	15.25	15.25	11522
4/28/2016	2:34 PM	15.295	15.295	15.285	15.285	4700
4/28/2016	2:35 PM	15.285	15.3	15.285	15.3	15114
4/28/2016	2:36 PM	15.28	15.285	15.27	15.285	7333
4/28/2016	2:37 PM	15.335	15.335	15.29	15.29	43434
4/28/2016	2:38 PM	15.355	15.36	15.33	15.335	94953
4/28/2016	2:39 PM	15.38	15.385	15.355	15.355	37386
4/28/2016	2:40 PM	15.4	15.4	15.38	15.38	44014
4/28/2016	2:41 PM	15.385	15.4	15.38	15.4	13506
4/28/2016	2:42 PM	15.38	15.38	15.375	15.38	43455
4/28/2016	2:43 PM	15.355	15.38	15.355	15.38	77802
4/28/2016	2:44 PM	15.35	15.355	15.34	15.35	31124
4/28/2016	2:45 PM	15.38	15.38	15.345	15.35	38995
4/28/2016	2:46 PM	15.42	15.42	15.39	15.39	60356
4/28/2016	2:47 PM	15.43	15.44	15.415	15.42	40609
4/28/2016	2:48 PM	15.46	15.46	15.44	15.44	25777
4/28/2016	2:49 PM	15.465	15.48	15.46	15.46	65642
4/28/2016	2:50 PM	15.435	15.465	15.435	15.46	40782
4/28/2016	2:51 PM	15.43	15.44	15.415	15.435	19651
4/28/2016	2:52 PM	15.455	15.46	15.42	15.43	31280
4/28/2016	2:53 PM	15.47	15.47	15.455	15.46	6478
4/28/2016	2:54 PM	15.43	15.465	15.425	15.465	52290
4/28/2016	2:55 PM	15.46	15.46	15.44	15.44	12316
4/28/2016	2:56 PM	15.485	15.49	15.47	15.47	15637
4/28/2016	2:57 PM	15.5	15.525	15.49	15.49	82519
4/28/2016	2:58 PM	15.47	15.5	15.47	15.5	66000
4/28/2016	2:59 PM	15.48	15.48	15.465	15.47	46486
4/28/2016	3:00 PM	15.49	15.49	15.485	15.49	1800
4/28/2016	3:01 PM	15.535	15.535	15.49	15.49	30322
4/28/2016	3:02 PM	15.54	15.55	15.535	15.535	35214
4/28/2016	3:03 PM	15.525	15.55	15.525	15.54	31370
4/28/2016	3:04 PM	15.505	15.52	15.49	15.52	54830
4/28/2016	3:05 PM	15.53	15.56	15.51	15.51	64828
4/28/2016	3:06 PM	15.545	15.555	15.52	15.52	36983
4/28/2016	3:07 PM	15.6	15.6	15.525	15.545	68673
4/28/2016	3:08 PM	15.58	15.595	15.565	15.595	20952
4/28/2016	3:09 PM	15.605	15.605	15.59	15.59	19600
4/28/2016	3:10 PM	15.64	15.64	15.6	15.61	59731
4/28/2016	3:11 PM	15.65	15.665	15.645	15.65	61163
4/28/2016	3:12 PM	15.63	15.68	15.63	15.66	49542
4/28/2016	3:13 PM	15.7	15.7	15.63	15.63	101258
4/28/2016	3:14 PM	15.8	15.82	15.69	15.695	148919
4/28/2016	3:15 PM	15.86	15.86	15.8	15.8	130468
4/28/2016	3:16 PM	15.88	15.94	15.87	15.88	157956
4/28/2016	3:17 PM	15.92	15.95	15.875	15.89	105538
4/28/2016	3:18 PM	15.815	15.915	15.81	15.915	95127
4/28/2016	3:19 PM	15.89	15.91	15.81	15.81	104012
4/28/2016	3:20 PM	15.91	15.92	15.87	15.89	70981
4/28/2016	3:21 PM	15.94	15.94	15.88	15.92	129221
4/28/2016	3:22 PM	15.96	15.97	15.94	15.94	55482
4/28/2016	3:23 PM	16.045	16.055	15.96	15.96	129764
4/28/2016	3:24 PM	16.07	16.07	16.02	16.05	84732
4/28/2016	3:25 PM	16.11	16.115	16.04	16.07	253012
4/28/2016	3:26 PM	16.16	16.23	16.11	16.11	432067
4/28/2016	3:27 PM	16.12	16.17	16.09	16.17	109688
4/28/2016	3:28 PM	16.145	16.16	16.11	16.12	141491
4/28/2016	3:29 PM	16.23	16.24	16.15	16.15	205918
4/28/2016	3:30 PM	16.31	16.33	16.23	16.23	219021
4/28/2016	3:31 PM	16.235	16.32	16.2	16.31	188312
4/28/2016	3:32 PM	16.17	16.245	16.15	16.235	99585
4/28/2016	3:33 PM	16.16	16.205	16.15	16.165	73398
4/28/2016	3:34 PM	16.23	16.245	16.17	16.17	85538
4/28/2016	3:35 PM	16.21	16.24	16.19	16.23	113354
4/28/2016	3:36 PM	16.18	16.22	16.18	16.21	87707
4/28/2016	3:37 PM	16.105	16.18	16.08	16.175	176524
4/28/2016	3:38 PM	16.19	16.22	16.105	16.11	266982
4/28/2016	3:39 PM	16.16	16.205	16.16	16.2	45280
4/28/2016	3:40 PM	16.17	16.175	16.12	16.16	86612
4/28/2016	3:41 PM	16.125	16.16	16.12	16.16	55761
4/28/2016	3:42 PM	16.1	16.155	16.06	16.125	119807
4/28/2016	3:43 PM	16.13	16.16	16.1	16.1	135999
4/28/2016	3:44 PM	16.13	16.17	16.12	16.135	28419
4/28/2016	3:45 PM	16.14	16.15	16.12	16.13	34789
4/28/2016	3:46 PM	16.12	16.15	16.12	16.145	48616
4/28/2016	3:47 PM	16.13	16.13	16.095	16.12	64773
4/28/2016	3:48 PM	16.105	16.135	16.06	16.13	110691
4/28/2016	3:49 PM	16.145	16.165	16.095	16.105	116896
4/28/2016	3:50 PM	16.22	16.23	16.145	16.145	130397
4/28/2016	3:51 PM	16.22	16.24	16.2	16.21	118868
4/28/2016	3:52 PM	16.205	16.24	16.2	16.215	88715
4/28/2016	3:53 PM	16.27	16.275	16.2	16.21	128366
4/28/2016	3:54 PM	16.29	16.29	16.245	16.275	115553
4/28/2016	3:55 PM	16.27	16.325	16.26	16.28	137227
4/28/2016	3:56 PM	16.33	16.34	16.27	16.27	277896
4/28/2016	3:57 PM	16.35	16.35	16.305	16.325	145306
4/28/2016	3:58 PM	16.38	16.39	16.34	16.35	326834
4/28/2016	3:59 PM	16.365	16.375	16.36	16.375	153902
4/28/2016	4:00 PM	16.27	16.365	16.27	16.36	443409
4/29/2016	9:31 AM	16.41	16.46	16.38	16.46	209975
4/29/2016	9:32 AM	16.46	16.46	16.4	16.41	161977
4/29/2016	9:33 AM	16.43	16.46	16.4	16.45	92484
4/29/2016	9:34 AM	16.36	16.425	16.355	16.425	77340
4/29/2016	9:35 AM	16.295	16.36	16.29	16.36	177534
4/29/2016	9:36 AM	16.31	16.315	16.29	16.295	49920
4/29/2016	9:37 AM	16.36	16.36	16.3	16.3	118624
4/29/2016	9:38 AM	16.36	16.385	16.36	16.37	43228
4/29/2016	9:39 AM	16.38	16.385	16.36	16.36	56561
4/29/2016	9:40 AM	16.33	16.4	16.32	16.38	58065
4/29/2016	9:41 AM	16.34	16.36	16.32	16.34	104552
4/29/2016	9:42 AM	16.33	16.35	16.31	16.35	67220
4/29/2016	9:43 AM	16.4	16.4	16.335	16.335	87657
4/29/2016	9:44 AM	16.41	16.45	16.38	16.39	122608
4/29/2016	9:45 AM	16.45	16.45	16.37	16.41	96051
4/29/2016	9:46 AM	16.46	16.48	16.44	16.45	111840
4/29/2016	9:47 AM	16.555	16.56	16.46	16.46	206231
4/29/2016	9:48 AM	16.61	16.61	16.55	16.555	199104
4/29/2016	9:49 AM	16.66	16.66	16.58	16.61	163194
4/29/2016	9:50 AM	16.7	16.7	16.65	16.66	139143
4/29/2016	9:51 AM	16.74	16.79	16.7	16.7	268200
4/29/2016	9:52 AM	16.77	16.79	16.74	16.74	132221
4/29/2016	9:53 AM	16.76	16.785	16.75	16.77	108443
4/29/2016	9:54 AM	16.76	16.78	16.75	16.76	116192
4/29/2016	9:55 AM	16.775	16.775	16.745	16.76	95689
4/29/2016	9:56 AM	16.81	16.81	16.765	16.77	173284
4/29/2016	9:57 AM	16.8	16.83	16.79	16.805	106158
4/29/2016	9:58 AM	16.775	16.8	16.75	16.8	138214
4/29/2016	9:59 AM	16.81	16.825	16.775	16.78	91766
4/29/2016	10:00 AM	16.89	16.89	16.815	16.815	86226
4/29/2016	10:01 AM	16.94	16.95	16.89	16.89	133349
4/29/2016	10:02 AM	17.09	17.09	16.935	16.94	278229
4/29/2016	10:03 AM	16.93	17.09	16.93	17.09	221149
4/29/2016	10:04 AM	16.94	16.95	16.9	16.93	112871
4/29/2016	10:05 AM	16.89	16.955	16.875	16.94	101056
4/29/2016	10:06 AM	16.89	16.9	16.87	16.895	67003
4/29/2016	10:07 AM	16.87	16.93	16.86	16.89	113764
4/29/2016	10:08 AM	16.905	16.955	16.88	16.88	150834
4/29/2016	10:09 AM	16.895	16.93	16.89	16.91	99712
4/29/2016	10:10 AM	16.89	16.895	16.87	16.895	151270
4/29/2016	10:11 AM	16.87	16.91	16.855	16.895	65523
4/29/2016	10:12 AM	16.78	16.87	16.775	16.87	137677
4/29/2016	10:13 AM	16.805	16.81	16.78	16.785	49527
4/29/2016	10:14 AM	16.71	16.8	16.7	16.8	148816
4/29/2016	10:15 AM	16.735	16.765	16.71	16.71	161088
4/29/2016	10:16 AM	16.78	16.785	16.73	16.73	84845
4/29/2016	10:17 AM	16.745	16.785	16.745	16.775	74190
4/29/2016	10:18 AM	16.74	16.77	16.74	16.75	34625
4/29/2016	10:19 AM	16.78	16.795	16.73	16.74	115587
4/29/2016	10:20 AM	16.78	16.83	16.77	16.79	93981
4/29/2016	10:21 AM	16.74	16.805	16.74	16.79	86460
4/29/2016	10:22 AM	16.765	16.785	16.73	16.74	55506
4/29/2016	10:23 AM	16.76	16.78	16.76	16.765	89590
4/29/2016	10:24 AM	16.69	16.765	16.685	16.755	74385
4/29/2016	10:25 AM	16.73	16.73	16.66	16.69	96842
4/29/2016	10:26 AM	16.755	16.77	16.715	16.73	72727
4/29/2016	10:27 AM	16.8	16.805	16.73	16.76	93772
4/29/2016	10:28 AM	16.77	16.82	16.755	16.8	65296
4/29/2016	10:29 AM	16.73	16.775	16.72	16.77	67932
4/29/2016	10:30 AM	16.74	16.77	16.71	16.735	124077
4/29/2016	10:31 AM	16.705	16.74	16.7	16.735	75615
4/29/2016	10:32 AM	16.69	16.71	16.67	16.705	57348
4/29/2016	10:33 AM	16.675	16.7	16.67	16.69	45545
4/29/2016	10:34 AM	16.67	16.68	16.645	16.67	39660
4/29/2016	10:35 AM	16.6	16.67	16.59	16.67	137602
4/29/2016	10:36 AM	16.54	16.61	16.54	16.6	107163
4/29/2016	10:37 AM	16.54	16.545	16.51	16.53	60696
4/29/2016	10:38 AM	16.56	16.57	16.54	16.54	99135
4/29/2016	10:39 AM	16.55	16.59	16.535	16.56	92714
4/29/2016	10:40 AM	16.58	16.58	16.55	16.555	99184
4/29/2016	10:41 AM	16.58	16.62	16.565	16.57	72962
4/29/2016	10:42 AM	16.64	16.64	16.58	16.585	43494
4/29/2016	10:43 AM	16.66	16.66	16.61	16.64	101214
4/29/2016	10:44 AM	16.715	16.725	16.65	16.655	81977
4/29/2016	10:45 AM	16.675	16.715	16.675	16.71	69441
4/29/2016	10:46 AM	16.71	16.72	16.675	16.675	88861
4/29/2016	10:47 AM	16.74	16.76	16.695	16.7	60227
4/29/2016	10:48 AM	16.795	16.8	16.74	16.74	47550
4/29/2016	10:49 AM	16.79	16.81	16.775	16.8	92906
4/29/2016	10:50 AM	16.79	16.8	16.78	16.8	67735
4/29/2016	10:51 AM	16.85	16.85	16.795	16.8	91688
4/29/2016	10:52 AM	16.845	16.855	16.81	16.85	101148
4/29/2016	10:53 AM	16.86	16.87	16.83	16.845	41122
4/29/2016	10:54 AM	16.9	16.91	16.83	16.855	94272
4/29/2016	10:55 AM	16.91	16.92	16.885	16.895	97346
4/29/2016	10:56 AM	16.91	16.925	16.88	16.915	70565
4/29/2016	10:57 AM	16.935	16.94	16.91	16.91	70842
4/29/2016	10:58 AM	16.93	16.95	16.92	16.93	67135
4/29/2016	10:59 AM	16.92	16.925	16.91	16.92	15024
4/29/2016	11:00 AM	16.93	16.93	16.91	16.915	35189
4/29/2016	11:01 AM	16.93	16.94	16.915	16.93	32221
4/29/2016	11:02 AM	16.96	16.965	16.92	16.93	108718
4/29/2016	11:03 AM	17.04	17.08	16.96	16.96	254737
4/29/2016	11:04 AM	17	17.06	16.985	17.04	89633
4/29/2016	11:05 AM	16.97	17.005	16.945	17.005	94694
4/29/2016	11:06 AM	16.97	16.975	16.96	16.97	45315
4/29/2016	11:07 AM	16.955	16.975	16.945	16.97	39680
4/29/2016	11:08 AM	16.935	16.96	16.92	16.96	95269
4/29/2016	11:09 AM	16.925	16.95	16.9	16.935	76816
4/29/2016	11:10 AM	16.935	16.95	16.925	16.925	37052
4/29/2016	11:11 AM	16.99	17	16.94	16.94	63014
4/29/2016	11:12 AM	16.98	16.995	16.98	16.99	28108
4/29/2016	11:13 AM	16.945	16.995	16.93	16.99	42446
4/29/2016	11:14 AM	16.88	16.94	16.865	16.94	68119
4/29/2016	11:15 AM	16.865	16.875	16.815	16.875	89800
4/29/2016	11:16 AM	16.91	16.92	16.865	16.865	85142
4/29/2016	11:17 AM	16.925	16.93	16.9	16.91	45477
4/29/2016	11:18 AM	16.96	16.98	16.92	16.925	46973
4/29/2016	11:19 AM	16.99	17.01	16.96	16.96	136169
4/29/2016	11:20 AM	17.02	17.035	16.98	16.995	113931
4/29/2016	11:21 AM	17.01	17.06	17.01	17.025	53147
4/29/2016	11:22 AM	17.05	17.05	17.005	17.01	49113
4/29/2016	11:23 AM	17.07	17.07	17.04	17.05	86261
4/29/2016	11:24 AM	17.02	17.085	17.01	17.07	37439
4/29/2016	11:25 AM	17.055	17.075	17.005	17.02	67105
4/29/2016	11:26 AM	17.025	17.08	17.015	17.06	66698
4/29/2016	11:27 AM	17.04	17.045	16.99	17.025	68468
4/29/2016	11:28 AM	17.01	17.05	17.01	17.03	37861
4/29/2016	11:29 AM	17.055	17.06	17	17.01	51691
4/29/2016	11:30 AM	17.08	17.085	17.05	17.06	59595
4/29/2016	11:31 AM	17.13	17.14	17.08	17.08	137252
4/29/2016	11:32 AM	17.14	17.15	17.11	17.135	147839
4/29/2016	11:33 AM	17.12	17.15	17.075	17.15	95657
4/29/2016	11:34 AM	17.17	17.17	17.12	17.12	98718
4/29/2016	11:35 AM	17.18	17.19	17.145	17.17	215830
4/29/2016	11:36 AM	17.24	17.24	17.18	17.18	148767
4/29/2016	11:37 AM	17.27	17.275	17.23	17.24	79215
4/29/2016	11:38 AM	17.265	17.28	17.245	17.265	67627
4/29/2016	11:39 AM	17.25	17.29	17.24	17.27	71153
4/29/2016	11:40 AM	17.185	17.25	17.18	17.25	144638
4/29/2016	11:41 AM	17.185	17.22	17.185	17.19	60454
4/29/2016	11:42 AM	17.165	17.195	17.15	17.185	85710
4/29/2016	11:43 AM	17.21	17.225	17.165	17.17	57259
4/29/2016	11:44 AM	17.19	17.22	17.19	17.21	31711
4/29/2016	11:45 AM	17.24	17.24	17.19	17.19	70506
4/29/2016	11:46 AM	17.18	17.235	17.175	17.235	102230
4/29/2016	11:47 AM	17.24	17.24	17.18	17.18	47086
4/29/2016	11:48 AM	17.22	17.285	17.22	17.24	129866
4/29/2016	11:49 AM	17.19	17.23	17.19	17.22	116088
4/29/2016	11:50 AM	17.14	17.19	17.14	17.19	90630
4/29/2016	11:51 AM	17.12	17.155	17.101	17.14	59679
4/29/2016	11:52 AM	17.071	17.12	17.071	17.115	66612
4/29/2016	11:53 AM	17.065	17.095	17.045	17.075	71235
4/29/2016	11:54 AM	17.02	17.07	17.015	17.065	115142
4/29/2016	11:55 AM	17.01	17.025	16.995	17.02	74340
4/29/2016	11:56 AM	17	17.035	17	17.01	90288
4/29/2016	11:57 AM	17.021	17.03	16.985	16.995	62725
4/29/2016	11:58 AM	16.985	17.03	16.985	17.02	52463
4/29/2016	11:59 AM	16.985	16.995	16.98	16.99	29176
4/29/2016	12:00 PM	16.98	17	16.955	16.985	269215
4/29/2016	12:01 PM	16.965	17	16.965	16.98	63665
4/29/2016	12:02 PM	16.99	17	16.97	16.97	52768
4/29/2016	12:03 PM	17.07	17.08	16.995	16.995	61635
4/29/2016	12:04 PM	17.07	17.075	17.055	17.065	62419
4/29/2016	12:05 PM	17.11	17.12	17.065	17.07	99290
4/29/2016	12:06 PM	17.14	17.15	17.095	17.11	75433
4/29/2016	12:07 PM	17.07	17.135	17.06	17.135	126877
4/29/2016	12:08 PM	17.1	17.1	17.05	17.07	130582
4/29/2016	12:09 PM	17.13	17.17	17.1	17.1	90367
4/29/2016	12:10 PM	17.12	17.15	17.105	17.125	124882
4/29/2016	12:11 PM	17.14	17.14	17.1	17.115	78846
4/29/2016	12:12 PM	17.15	17.165	17.13	17.14	60482
4/29/2016	12:13 PM	17.18	17.18	17.135	17.145	27436
4/29/2016	12:14 PM	17.15	17.185	17.15	17.18	38250
4/29/2016	12:15 PM	17.23	17.23	17.14	17.15	58126
4/29/2016	12:16 PM	17.15	17.22	17.15	17.22	90832
4/29/2016	12:17 PM	17.08	17.15	17.07	17.15	72402
4/29/2016	12:18 PM	17.07	17.1	17.06	17.08	91881
4/29/2016	12:19 PM	17.075	17.095	17.075	17.08	18785
4/29/2016	12:20 PM	17.05	17.085	17.025	17.08	39874
4/29/2016	12:21 PM	17.03	17.045	17.02	17.04	28737
4/29/2016	12:22 PM	17	17.04	16.99	17.03	75219
4/29/2016	12:23 PM	16.995	17.025	16.98	17	72514
4/29/2016	12:24 PM	17.035	17.05	16.99	16.99	79037
4/29/2016	12:25 PM	17.08	17.085	17.03	17.03	53089
4/29/2016	12:26 PM	17.06	17.09	17.06	17.08	57452
4/29/2016	12:27 PM	17.04	17.055	17.04	17.055	39127
4/29/2016	12:28 PM	17.03	17.06	17.03	17.045	44616
4/29/2016	12:29 PM	17.06	17.07	17.03	17.03	96082
4/29/2016	12:30 PM	17.07	17.09	17.06	17.07	73433
4/29/2016	12:31 PM	17.09	17.09	17.06	17.07	44141
4/29/2016	12:32 PM	17.05	17.1	17.05	17.1	55600
4/29/2016	12:33 PM	17.035	17.055	17.03	17.055	19220
4/29/2016	12:34 PM	17	17.035	16.995	17.035	30101
4/29/2016	12:35 PM	16.99	17.005	16.97	17	83002
4/29/2016	12:36 PM	17	17.01	16.99	16.99	30403
4/29/2016	12:37 PM	16.99	17.01	16.99	17	6246
4/29/2016	12:38 PM	17	17.02	16.99	16.99	40329
4/29/2016	12:39 PM	16.94	17.005	16.94	17	90244
4/29/2016	12:40 PM	16.95	16.95	16.92	16.94	29517
4/29/2016	12:41 PM	16.97	16.97	16.925	16.94	51061
4/29/2016	12:42 PM	17	17.005	16.97	16.98	55242
4/29/2016	12:43 PM	17.011	17.02	17	17	17106
4/29/2016	12:44 PM	17.01	17.025	17.01	17.01	54404
4/29/2016	12:45 PM	16.98	17.01	16.98	17.01	17096
4/29/2016	12:46 PM	16.981	16.981	16.98	16.98	20226
4/29/2016	12:47 PM	16.975	16.99	16.975	16.99	11665
4/29/2016	12:48 PM	16.96	16.98	16.96	16.97	37339
4/29/2016	12:49 PM	16.92	16.95	16.92	16.95	29802
4/29/2016	12:50 PM	16.91	16.94	16.904	16.92	35361
4/29/2016	12:51 PM	16.89	16.91	16.87	16.91	73983
4/29/2016	12:52 PM	16.91	16.91	16.855	16.88	85416
4/29/2016	12:53 PM	16.93	16.94	16.9	16.905	46021
4/29/2016	12:54 PM	16.95	16.96	16.935	16.935	50613
4/29/2016	12:55 PM	17	17	16.96	16.96	90018
4/29/2016	12:56 PM	17.025	17.025	16.98	17	29802
4/29/2016	12:57 PM	17.05	17.05	17.02	17.03	64792
4/29/2016	12:58 PM	17.06	17.08	17.04	17.06	30080
4/29/2016	12:59 PM	17.08	17.1	17.06	17.06	62821
4/29/2016	1:00 PM	17.07	17.1	17.07	17.09	13454
4/29/2016	1:01 PM	17.055	17.09	17.055	17.07	28842
4/29/2016	1:02 PM	17.06	17.06	17.04	17.05	23261
4/29/2016	1:03 PM	17.06	17.06	17.04	17.06	25204
4/29/2016	1:04 PM	17.03	17.065	17.03	17.065	9300
4/29/2016	1:05 PM	17.04	17.04	17.02	17.03	22144
4/29/2016	1:06 PM	17.02	17.06	17.02	17.05	24941
4/29/2016	1:07 PM	16.96	17.03	16.96	17.03	42173
4/29/2016	1:08 PM	16.95	16.97	16.95	16.97	8736
4/29/2016	1:09 PM	16.95	16.965	16.95	16.955	9301
4/29/2016	1:10 PM	16.95	16.96	16.92	16.96	121578
4/29/2016	1:11 PM	16.98	16.99	16.945	16.95	33217
4/29/2016	1:12 PM	17	17.01	16.96	16.97	12400
4/29/2016	1:13 PM	16.98	17	16.98	17	6940
4/29/2016	1:14 PM	16.95	16.98	16.94	16.98	35409
4/29/2016	1:15 PM	16.905	16.94	16.9	16.94	30011
4/29/2016	1:16 PM	16.905	16.91	16.9	16.9	15739
4/29/2016	1:17 PM	16.92	16.93	16.91	16.91	19853
4/29/2016	1:18 PM	16.92	16.93	16.92	16.92	9600
4/29/2016	1:19 PM	16.85	16.92	16.85	16.92	170011
4/29/2016	1:20 PM	16.82	16.85	16.81	16.85	53635
4/29/2016	1:21 PM	16.81	16.865	16.805	16.82	109741
4/29/2016	1:22 PM	16.81	16.82	16.8	16.8	24611
4/29/2016	1:23 PM	16.92	16.92	16.805	16.805	119086
4/29/2016	1:24 PM	16.88	16.93	16.875	16.915	54289
4/29/2016	1:25 PM	16.835	16.88	16.82	16.88	28605
4/29/2016	1:26 PM	16.83	16.83	16.8	16.83	83288
4/29/2016	1:27 PM	16.82	16.83	16.805	16.825	19055
4/29/2016	1:28 PM	16.86	16.86	16.81	16.81	31374
4/29/2016	1:29 PM	16.89	16.9	16.86	16.86	69003
4/29/2016	1:30 PM	16.89	16.91	16.865	16.89	59212
4/29/2016	1:31 PM	16.92	16.92	16.875	16.88	16016
4/29/2016	1:32 PM	16.97	16.97	16.91	16.92	27154
4/29/2016	1:33 PM	16.97	16.99	16.95	16.97	47247
4/29/2016	1:34 PM	16.97	16.97	16.96	16.96	13998
4/29/2016	1:35 PM	16.98	16.98	16.97	16.98	16363
4/29/2016	1:36 PM	17.01	17.01	16.99	16.99	24456
4/29/2016	1:37 PM	16.96	17	16.96	17	27417
4/29/2016	1:38 PM	17.06	17.06	16.96	16.96	153884
4/29/2016	1:39 PM	17.09	17.1	17.045	17.06	105077
4/29/2016	1:40 PM	17.07	17.11	17.07	17.1	33429
4/29/2016	1:41 PM	17.1	17.1	17.08	17.08	25886
4/29/2016	1:42 PM	17.1	17.11	17.09	17.1	36782
4/29/2016	1:43 PM	17.16	17.17	17.105	17.105	27844
4/29/2016	1:44 PM	17.2	17.215	17.15	17.15	163460
4/29/2016	1:45 PM	17.21	17.21	17.19	17.2	24589
4/29/2016	1:46 PM	17.24	17.245	17.21	17.21	65183
4/29/2016	1:47 PM	17.225	17.25	17.21	17.24	83571
4/29/2016	1:48 PM	17.23	17.23	17.21	17.23	74332
4/29/2016	1:49 PM	17.24	17.26	17.22	17.24	65938
4/29/2016	1:50 PM	17.225	17.255	17.22	17.24	41823
4/29/2016	1:51 PM	17.22	17.225	17.2	17.225	34829
4/29/2016	1:52 PM	17.21	17.22	17.185	17.22	52411
4/29/2016	1:53 PM	17.18	17.205	17.16	17.205	136556
4/29/2016	1:54 PM	17.16	17.185	17.13	17.185	72133
4/29/2016	1:55 PM	17.215	17.215	17.16	17.165	85571
4/29/2016	1:56 PM	17.255	17.26	17.22	17.22	25608
4/29/2016	1:57 PM	17.28	17.28	17.255	17.26	29053
4/29/2016	1:58 PM	17.29	17.29	17.27	17.28	71300
4/29/2016	1:59 PM	17.29	17.3	17.29	17.29	67135
4/29/2016	2:00 PM	17.28	17.29	17.275	17.285	48326
4/29/2016	2:01 PM	17.21	17.29	17.21	17.29	67303
4/29/2016	2:02 PM	17.23	17.23	17.205	17.21	22391
4/29/2016	2:03 PM	17.225	17.25	17.225	17.24	28086
4/29/2016	2:04 PM	17.225	17.24	17.22	17.225	7788
4/29/2016	2:05 PM	17.18	17.225	17.171	17.225	35477
4/29/2016	2:06 PM	17.21	17.21	17.18	17.18	12261
4/29/2016	2:07 PM	17.23	17.24	17.21	17.21	27187
4/29/2016	2:08 PM	17.26	17.26	17.235	17.24	26479
4/29/2016	2:09 PM	17.3	17.3	17.255	17.26	46898
4/29/2016	2:10 PM	17.36	17.37	17.29	17.295	265612
4/29/2016	2:11 PM	17.38	17.38	17.36	17.36	64850
4/29/2016	2:12 PM	17.42	17.42	17.37	17.39	89735
4/29/2016	2:13 PM	17.4	17.42	17.395	17.42	48370
4/29/2016	2:14 PM	17.415	17.42	17.4	17.4	57599
4/29/2016	2:15 PM	17.41	17.43	17.4	17.415	98260
4/29/2016	2:16 PM	17.44	17.44	17.41	17.41	68392
4/29/2016	2:17 PM	17.46	17.47	17.435	17.435	135649
4/29/2016	2:18 PM	17.47	17.5	17.46	17.46	156829
4/29/2016	2:19 PM	17.4	17.47	17.395	17.47	97236
4/29/2016	2:20 PM	17.355	17.4	17.35	17.4	80668
4/29/2016	2:21 PM	17.36	17.38	17.35	17.355	29738
4/29/2016	2:22 PM	17.38	17.385	17.35	17.365	69722
4/29/2016	2:23 PM	17.33	17.38	17.32	17.38	82684
4/29/2016	2:24 PM	17.31	17.33	17.28	17.33	52473
4/29/2016	2:25 PM	17.32	17.34	17.305	17.31	51293
4/29/2016	2:26 PM	17.36	17.36	17.32	17.32	36510
4/29/2016	2:27 PM	17.34	17.35	17.315	17.35	50200
4/29/2016	2:28 PM	17.25	17.34	17.25	17.34	134774
4/29/2016	2:29 PM	17.265	17.28	17.24	17.25	61631
4/29/2016	2:30 PM	17.31	17.31	17.25	17.26	118085
4/29/2016	2:31 PM	17.32	17.345	17.31	17.31	83855
4/29/2016	2:32 PM	17.37	17.37	17.32	17.32	215701
4/29/2016	2:33 PM	17.38	17.405	17.37	17.38	80672
4/29/2016	2:34 PM	17.39	17.39	17.35	17.38	47954
4/29/2016	2:35 PM	17.385	17.41	17.385	17.39	15558
4/29/2016	2:36 PM	17.41	17.41	17.39	17.39	27767
4/29/2016	2:37 PM	17.42	17.425	17.405	17.41	40513
4/29/2016	2:38 PM	17.425	17.435	17.41	17.415	29119
4/29/2016	2:39 PM	17.47	17.48	17.42	17.425	75228
4/29/2016	2:40 PM	17.49	17.5	17.46	17.47	120078
4/29/2016	2:41 PM	17.43	17.49	17.425	17.49	54452
4/29/2016	2:42 PM	17.4	17.44	17.39	17.43	58184
4/29/2016	2:43 PM	17.43	17.43	17.381	17.4	37631
4/29/2016	2:44 PM	17.474	17.48	17.43	17.44	74546
4/29/2016	2:45 PM	17.465	17.49	17.46	17.48	42589
4/29/2016	2:46 PM	17.44	17.46	17.435	17.46	19893
4/29/2016	2:47 PM	17.41	17.44	17.41	17.44	28582
4/29/2016	2:48 PM	17.375	17.415	17.37	17.405	50187
4/29/2016	2:49 PM	17.345	17.38	17.34	17.37	47113
4/29/2016	2:50 PM	17.39	17.4	17.345	17.35	141173
4/29/2016	2:51 PM	17.445	17.445	17.37	17.39	53949
4/29/2016	2:52 PM	17.46	17.47	17.44	17.45	91631
4/29/2016	2:53 PM	17.48	17.48	17.45	17.46	69014
4/29/2016	2:54 PM	17.47	17.5	17.47	17.485	56433
4/29/2016	2:55 PM	17.46	17.475	17.45	17.475	87883
4/29/2016	2:56 PM	17.47	17.47	17.43	17.46	61329
4/29/2016	2:57 PM	17.545	17.56	17.48	17.48	90686
4/29/2016	2:58 PM	17.5	17.54	17.49	17.54	81679
4/29/2016	2:59 PM	17.5	17.505	17.47	17.505	35885
4/29/2016	3:00 PM	17.51	17.52	17.495	17.495	24887
4/29/2016	3:01 PM	17.45	17.53	17.45	17.51	125965
4/29/2016	3:02 PM	17.4	17.46	17.4	17.45	27399
4/29/2016	3:03 PM	17.47	17.47	17.395	17.4	62498
4/29/2016	3:04 PM	17.46	17.475	17.44	17.47	69684
4/29/2016	3:05 PM	17.46	17.465	17.445	17.46	28420
4/29/2016	3:06 PM	17.45	17.475	17.45	17.47	17761
4/29/2016	3:07 PM	17.365	17.445	17.36	17.445	111124
4/29/2016	3:08 PM	17.31	17.35	17.31	17.35	57514
4/29/2016	3:09 PM	17.34	17.34	17.265	17.305	159465
4/29/2016	3:10 PM	17.32	17.34	17.285	17.34	83311
4/29/2016	3:11 PM	17.31	17.315	17.29	17.315	143173
4/29/2016	3:12 PM	17.21	17.33	17.21	17.31	196970
4/29/2016	3:13 PM	17.18	17.24	17.18	17.215	409031
4/29/2016	3:14 PM	17.14	17.18	17.115	17.18	108785
4/29/2016	3:15 PM	17.15	17.15	17.11	17.14	65617
4/29/2016	3:16 PM	17.09	17.15	17.08	17.15	117730
4/29/2016	3:17 PM	17.13	17.15	17.085	17.085	47102
4/29/2016	3:18 PM	17.155	17.17	17.115	17.12	55464
4/29/2016	3:19 PM	17.15	17.15	17.105	17.15	79579
4/29/2016	3:20 PM	17.13	17.15	17.13	17.14	51184
4/29/2016	3:21 PM	17.13	17.13	17.1	17.125	80032
4/29/2016	3:22 PM	17.14	17.16	17.125	17.125	113286
4/29/2016	3:23 PM	17.09	17.14	17.085	17.14	84925
4/29/2016	3:24 PM	17.08	17.085	17.02	17.08	156925
4/29/2016	3:25 PM	17.11	17.11	17.055	17.08	109435
4/29/2016	3:26 PM	17.11	17.13	17.1	17.1	41574
4/29/2016	3:27 PM	17.11	17.11	17.07	17.11	54608
4/29/2016	3:28 PM	17.11	17.14	17.09	17.115	48600
4/29/2016	3:29 PM	17.2	17.21	17.11	17.11	197010
4/29/2016	3:30 PM	17.21	17.22	17.175	17.21	128571
4/29/2016	3:31 PM	17.11	17.2	17.11	17.2	141560
4/29/2016	3:32 PM	17.11	17.13	17.105	17.11	57876
4/29/2016	3:33 PM	16.985	17.11	16.98	17.11	160808
4/29/2016	3:34 PM	16.98	16.99	16.89	16.98	155944
4/29/2016	3:35 PM	16.92	16.99	16.92	16.97	64677
4/29/2016	3:36 PM	16.92	16.97	16.905	16.91	133849
4/29/2016	3:37 PM	16.94	16.945	16.89	16.92	191954
4/29/2016	3:38 PM	16.93	16.955	16.915	16.94	126386
4/29/2016	3:39 PM	16.915	16.94	16.88	16.93	103745
4/29/2016	3:40 PM	16.95	16.96	16.9	16.91	105498
4/29/2016	3:41 PM	16.94	16.955	16.92	16.94	34291
4/29/2016	3:42 PM	16.935	16.955	16.925	16.945	85962
4/29/2016	3:43 PM	16.88	16.94	16.875	16.935	161349
4/29/2016	3:44 PM	16.91	16.925	16.87	16.88	110814
4/29/2016	3:45 PM	16.85	16.92	16.85	16.915	49908
4/29/2016	3:46 PM	16.7	16.86	16.69	16.845	484482
4/29/2016	3:47 PM	16.7	16.73	16.685	16.69	110193
4/29/2016	3:48 PM	16.73	16.76	16.695	16.7	117177
4/29/2016	3:49 PM	16.8	16.83	16.73	16.73	100000
4/29/2016	3:50 PM	16.82	16.88	16.8	16.8	329614
4/29/2016	3:51 PM	16.83	16.85	16.79	16.82	92805
4/29/2016	3:52 PM	16.83	16.855	16.81	16.825	206752
4/29/2016	3:53 PM	16.89	16.9	16.825	16.83	122233
4/29/2016	3:54 PM	16.87	16.93	16.87	16.89	133356
4/29/2016	3:55 PM	16.83	16.88	16.81	16.875	174976
4/29/2016	3:56 PM	16.83	16.87	16.82	16.83	248918
4/29/2016	3:57 PM	16.805	16.86	16.795	16.83	153652
4/29/2016	3:58 PM	16.83	16.86	16.8	16.805	262009
4/29/2016	3:59 PM	16.83	16.88	16.83	16.83	124916
4/29/2016	4:00 PM	16.81	16.87	16.78	16.83	428570
5/2/2016	9:31 AM	16.52	16.52	16.48	16.48	71544
5/2/2016	9:32 AM	16.55	16.56	16.525	16.53	134701
5/2/2016	9:33 AM	16.59	16.595	16.55	16.55	97137
5/2/2016	9:34 AM	16.61	16.618	16.58	16.585	107745
5/2/2016	9:35 AM	16.58	16.64	16.572	16.61	90643
5/2/2016	9:36 AM	16.63	16.65	16.565	16.59	113342
5/2/2016	9:37 AM	16.63	16.65	16.61	16.63	66655
5/2/2016	9:38 AM	16.625	16.655	16.62	16.64	58883
5/2/2016	9:39 AM	16.545	16.625	16.54	16.62	41845
5/2/2016	9:40 AM	16.505	16.54	16.49	16.54	98380
5/2/2016	9:41 AM	16.49	16.51	16.48	16.5	83560
5/2/2016	9:42 AM	16.48	16.5	16.47	16.49	29330
5/2/2016	9:43 AM	16.505	16.51	16.47	16.48	38198
5/2/2016	9:44 AM	16.5	16.54	16.5	16.5	80579
5/2/2016	9:45 AM	16.5	16.51	16.49	16.5	37883
5/2/2016	9:46 AM	16.52	16.53	16.45	16.5	93311
5/2/2016	9:47 AM	16.57	16.59	16.52	16.52	151082
5/2/2016	9:48 AM	16.595	16.618	16.565	16.57	60931
5/2/2016	9:49 AM	16.6	16.6	16.56	16.595	64801
5/2/2016	9:50 AM	16.565	16.59	16.56	16.59	49411
5/2/2016	9:51 AM	16.61	16.64	16.565	16.565	72224
5/2/2016	9:52 AM	16.575	16.63	16.575	16.615	52171
5/2/2016	9:53 AM	16.54	16.59	16.53	16.575	70596
5/2/2016	9:54 AM	16.52	16.56	16.51	16.54	81151
5/2/2016	9:55 AM	16.48	16.53	16.47	16.52	209242
5/2/2016	9:56 AM	16.53	16.56	16.48	16.49	112459
5/2/2016	9:57 AM	16.51	16.53	16.495	16.53	66722
5/2/2016	9:58 AM	16.51	16.52	16.5	16.51	71303
5/2/2016	9:59 AM	16.52	16.52	16.49	16.505	57693
5/2/2016	10:00 AM	16.58	16.58	16.5	16.515	68054
5/2/2016	10:01 AM	16.58	16.605	16.5	16.59	194041
5/2/2016	10:02 AM	16.57	16.59	16.53	16.59	139135
5/2/2016	10:03 AM	16.58	16.62	16.56	16.58	181826
5/2/2016	10:04 AM	16.555	16.605	16.53	16.59	149518
5/2/2016	10:05 AM	16.54	16.605	16.54	16.56	80922
5/2/2016	10:06 AM	16.52	16.56	16.51	16.55	70613
5/2/2016	10:07 AM	16.54	16.58	16.52	16.525	58869
5/2/2016	10:08 AM	16.485	16.55	16.485	16.54	56040
5/2/2016	10:09 AM	16.48	16.53	16.47	16.48	71520
5/2/2016	10:10 AM	16.41	16.49	16.4	16.48	94590
5/2/2016	10:11 AM	16.4	16.42	16.39	16.4	118714
5/2/2016	10:12 AM	16.42	16.44	16.4	16.4	81387
5/2/2016	10:13 AM	16.4	16.42	16.385	16.41	33434
5/2/2016	10:14 AM	16.34	16.4	16.34	16.39	40357
5/2/2016	10:15 AM	16.31	16.36	16.305	16.34	80225
5/2/2016	10:16 AM	16.21	16.31	16.205	16.31	245084
5/2/2016	10:17 AM	16.15	16.2	16.15	16.2	161198
5/2/2016	10:18 AM	16.19	16.21	16.15	16.15	118698
5/2/2016	10:19 AM	16.21	16.23	16.18	16.18	71208
5/2/2016	10:20 AM	16.21	16.23	16.17	16.2	98910
5/2/2016	10:21 AM	16.14	16.21	16.14	16.2	69999
5/2/2016	10:22 AM	16.14	16.15	16.13	16.14	72269
5/2/2016	10:23 AM	16.15	16.16	16.13	16.14	53434
5/2/2016	10:24 AM	16.155	16.17	16.14	16.15	116189
5/2/2016	10:25 AM	16.13	16.16	16.13	16.15	133123
5/2/2016	10:26 AM	16.09	16.14	16.08	16.13	116570
5/2/2016	10:27 AM	16.1	16.1	16.08	16.09	58248
5/2/2016	10:28 AM	16.14	16.14	16.08	16.095	47308
5/2/2016	10:29 AM	16.13	16.17	16.12	16.135	106839
5/2/2016	10:30 AM	16.14	16.15	16.105	16.135	35361
5/2/2016	10:31 AM	16.14	16.155	16.13	16.14	35279
5/2/2016	10:32 AM	16.14	16.14	16.12	16.14	67688
5/2/2016	10:33 AM	16.14	16.15	16.13	16.135	76829
5/2/2016	10:34 AM	16.15	16.155	16.13	16.135	38558
5/2/2016	10:35 AM	16.2	16.2	16.15	16.15	130324
5/2/2016	10:36 AM	16.235	16.24	16.2	16.205	48970
5/2/2016	10:37 AM	16.22	16.23	16.205	16.23	48379
5/2/2016	10:38 AM	16.25	16.25	16.21	16.21	39840
5/2/2016	10:39 AM	16.21	16.24	16.205	16.24	42107
5/2/2016	10:40 AM	16.25	16.255	16.19	16.21	62799
5/2/2016	10:41 AM	16.21	16.245	16.2	16.245	45394
5/2/2016	10:42 AM	16.2	16.21	16.195	16.205	35432
5/2/2016	10:43 AM	16.21	16.215	16.19	16.2	28675
5/2/2016	10:44 AM	16.19	16.2	16.175	16.2	51317
5/2/2016	10:45 AM	16.2	16.205	16.19	16.195	26465
5/2/2016	10:46 AM	16.205	16.205	16.17	16.2	66664
5/2/2016	10:47 AM	16.17	16.205	16.16	16.205	27880
5/2/2016	10:48 AM	16.13	16.17	16.13	16.17	55326
5/2/2016	10:49 AM	16.115	16.135	16.1	16.13	29295
5/2/2016	10:50 AM	16.1	16.11	16.1	16.11	12426
5/2/2016	10:51 AM	16.155	16.165	16.105	16.11	56079
5/2/2016	10:52 AM	16.24	16.245	16.155	16.155	48701
5/2/2016	10:53 AM	16.305	16.32	16.24	16.245	73779
5/2/2016	10:54 AM	16.315	16.335	16.3	16.305	39358
5/2/2016	10:55 AM	16.29	16.32	16.28	16.315	45756
5/2/2016	10:56 AM	16.375	16.38	16.3	16.3	111229
5/2/2016	10:57 AM	16.31	16.38	16.31	16.375	28812
5/2/2016	10:58 AM	16.36	16.365	16.31	16.31	43828
5/2/2016	10:59 AM	16.335	16.37	16.325	16.37	56887
5/2/2016	11:00 AM	16.36	16.37	16.33	16.34	33563
5/2/2016	11:01 AM	16.31	16.36	16.31	16.36	57474
5/2/2016	11:02 AM	16.345	16.345	16.305	16.305	32303
5/2/2016	11:03 AM	16.32	16.345	16.31	16.345	30113
5/2/2016	11:04 AM	16.31	16.335	16.31	16.32	19276
5/2/2016	11:05 AM	16.295	16.31	16.285	16.31	42118
5/2/2016	11:06 AM	16.25	16.3	16.25	16.295	19260
5/2/2016	11:07 AM	16.235	16.25	16.22	16.25	86487
5/2/2016	11:08 AM	16.26	16.28	16.23	16.23	58136
5/2/2016	11:09 AM	16.25	16.265	16.25	16.26	17539
5/2/2016	11:10 AM	16.22	16.25	16.21	16.25	84985
5/2/2016	11:11 AM	16.19	16.22	16.17	16.22	53631
5/2/2016	11:12 AM	16.17	16.18	16.15	16.18	76132
5/2/2016	11:13 AM	16.2	16.2	16.16	16.16	57392
5/2/2016	11:14 AM	16.23	16.25	16.19	16.2	45974
5/2/2016	11:15 AM	16.235	16.24	16.215	16.22	23600
5/2/2016	11:16 AM	16.215	16.25	16.21	16.235	38741
5/2/2016	11:17 AM	16.22	16.23	16.2	16.21	33884
5/2/2016	11:18 AM	16.21	16.22	16.19	16.22	45049
5/2/2016	11:19 AM	16.215	16.215	16.19	16.21	20594
5/2/2016	11:20 AM	16.21	16.25	16.21	16.215	32363
5/2/2016	11:21 AM	16.21	16.22	16.2	16.21	15382
5/2/2016	11:22 AM	16.26	16.27	16.21	16.21	38584
5/2/2016	11:23 AM	16.24	16.265	16.23	16.265	10200
5/2/2016	11:24 AM	16.29	16.295	16.235	16.235	38866
5/2/2016	11:25 AM	16.245	16.295	16.235	16.295	32711
5/2/2016	11:26 AM	16.305	16.31	16.245	16.245	17025
5/2/2016	11:27 AM	16.33	16.33	16.29	16.3	30208
5/2/2016	11:28 AM	16.3	16.33	16.285	16.33	57242
5/2/2016	11:29 AM	16.295	16.33	16.295	16.3	52260
5/2/2016	11:30 AM	16.255	16.3	16.245	16.295	55361
5/2/2016	11:31 AM	16.18	16.26	16.18	16.25	101277
5/2/2016	11:32 AM	16.22	16.22	16.175	16.18	88118
5/2/2016	11:33 AM	16.23	16.265	16.21	16.225	109284
5/2/2016	11:34 AM	16.225	16.23	16.215	16.225	20480
5/2/2016	11:35 AM	16.18	16.225	16.175	16.225	36401
5/2/2016	11:36 AM	16.19	16.21	16.18	16.18	23416
5/2/2016	11:37 AM	16.18	16.205	16.18	16.195	14541
5/2/2016	11:38 AM	16.16	16.19	16.12	16.18	148761
5/2/2016	11:39 AM	16.12	16.16	16.12	16.16	24389
5/2/2016	11:40 AM	16.13	16.13	16.115	16.12	7459
5/2/2016	11:41 AM	16.15	16.17	16.12	16.13	41171
5/2/2016	11:42 AM	16.16	16.165	16.145	16.145	20128
5/2/2016	11:43 AM	16.18	16.18	16.16	16.16	18880
5/2/2016	11:44 AM	16.175	16.175	16.16	16.175	25532
5/2/2016	11:45 AM	16.255	16.27	16.175	16.175	72122
5/2/2016	11:46 AM	16.23	16.255	16.22	16.25	8248
5/2/2016	11:47 AM	16.275	16.28	16.235	16.235	32464
5/2/2016	11:48 AM	16.27	16.28	16.255	16.27	12076
5/2/2016	11:49 AM	16.23	16.28	16.23	16.275	29874
5/2/2016	11:50 AM	16.24	16.255	16.23	16.23	18106
5/2/2016	11:51 AM	16.26	16.26	16.24	16.24	19099
5/2/2016	11:52 AM	16.29	16.31	16.25	16.25	65267
5/2/2016	11:53 AM	16.305	16.31	16.295	16.295	7125
5/2/2016	11:54 AM	16.25	16.32	16.25	16.3	12394
5/2/2016	11:55 AM	16.245	16.25	16.21	16.245	39246
5/2/2016	11:56 AM	16.23	16.24	16.23	16.24	12561
5/2/2016	11:57 AM	16.21	16.23	16.18	16.23	36580
5/2/2016	11:58 AM	16.22	16.25	16.2	16.21	33210
5/2/2016	11:59 AM	16.3	16.3	16.21	16.21	57230
5/2/2016	12:00 PM	16.3	16.325	16.285	16.31	78143
5/2/2016	12:01 PM	16.32	16.365	16.305	16.305	95150
5/2/2016	12:02 PM	16.3	16.33	16.28	16.32	68627
5/2/2016	12:03 PM	16.35	16.355	16.295	16.295	26328
5/2/2016	12:04 PM	16.335	16.35	16.305	16.35	51427
5/2/2016	12:05 PM	16.31	16.345	16.31	16.33	20085
5/2/2016	12:06 PM	16.28	16.32	16.28	16.31	24863
5/2/2016	12:07 PM	16.315	16.33	16.28	16.28	29906
5/2/2016	12:08 PM	16.32	16.32	16.3	16.31	14786
5/2/2016	12:09 PM	16.295	16.32	16.28	16.32	21627
5/2/2016	12:10 PM	16.3	16.3	16.28	16.3	11787
5/2/2016	12:11 PM	16.295	16.31	16.29	16.3	18937
5/2/2016	12:12 PM	16.305	16.305	16.28	16.295	17201
5/2/2016	12:13 PM	16.295	16.3	16.27	16.3	25700
5/2/2016	12:14 PM	16.34	16.345	16.295	16.295	19912
5/2/2016	12:15 PM	16.355	16.36	16.325	16.33	14529
5/2/2016	12:16 PM	16.35	16.37	16.345	16.355	60987
5/2/2016	12:17 PM	16.325	16.355	16.325	16.35	14995
5/2/2016	12:18 PM	16.3	16.33	16.3	16.325	19700
5/2/2016	12:19 PM	16.315	16.33	16.3	16.3	16820
5/2/2016	12:20 PM	16.285	16.33	16.285	16.32	24856
5/2/2016	12:21 PM	16.29	16.29	16.265	16.285	33500
5/2/2016	12:22 PM	16.25	16.285	16.25	16.28	31496
5/2/2016	12:23 PM	16.29	16.3	16.26	16.26	31841
5/2/2016	12:24 PM	16.29	16.29	16.25	16.28	71168
5/2/2016	12:25 PM	16.28	16.29	16.27	16.285	30949
5/2/2016	12:26 PM	16.29	16.295	16.26	16.27	37112
5/2/2016	12:27 PM	16.31	16.325	16.29	16.29	64788
5/2/2016	12:28 PM	16.32	16.33	16.315	16.315	28270
5/2/2016	12:29 PM	16.29	16.315	16.285	16.315	21382
5/2/2016	12:30 PM	16.28	16.3	16.28	16.295	50045
5/2/2016	12:31 PM	16.27	16.28	16.24	16.28	52147
5/2/2016	12:32 PM	16.29	16.295	16.275	16.275	7901
5/2/2016	12:33 PM	16.27	16.305	16.27	16.3	15425
5/2/2016	12:34 PM	16.22	16.275	16.22	16.27	30664
5/2/2016	12:35 PM	16.255	16.255	16.22	16.22	23828
5/2/2016	12:36 PM	16.225	16.25	16.21	16.25	28095
5/2/2016	12:37 PM	16.245	16.25	16.22	16.22	28200
5/2/2016	12:38 PM	16.23	16.245	16.23	16.24	13980
5/2/2016	12:39 PM	16.22	16.235	16.205	16.23	39884
5/2/2016	12:40 PM	16.23	16.23	16.205	16.22	28477
5/2/2016	12:41 PM	16.225	16.255	16.22	16.235	42292
5/2/2016	12:42 PM	16.235	16.235	16.225	16.225	5500
5/2/2016	12:43 PM	16.27	16.27	16.225	16.23	41214
5/2/2016	12:44 PM	16.26	16.275	16.26	16.27	12142
5/2/2016	12:45 PM	16.24	16.26	16.235	16.26	21700
5/2/2016	12:46 PM	16.23	16.235	16.22	16.235	30914
5/2/2016	12:47 PM	16.21	16.23	16.21	16.23	20249
5/2/2016	12:48 PM	16.165	16.21	16.165	16.21	22195
5/2/2016	12:49 PM	16.175	16.18	16.155	16.16	40153
5/2/2016	12:50 PM	16.16	16.17	16.155	16.17	15426
5/2/2016	12:51 PM	16.15	16.17	16.15	16.165	14797
5/2/2016	12:52 PM	16.18	16.18	16.155	16.155	15275
5/2/2016	12:53 PM	16.175	16.185	16.17	16.185	5508
5/2/2016	12:54 PM	16.175	16.175	16.16	16.17	13300
5/2/2016	12:55 PM	16.165	16.175	16.16	16.175	4400
5/2/2016	12:56 PM	16.16	16.165	16.155	16.165	24686
5/2/2016	12:57 PM	16.13	16.165	16.11	16.16	132189
5/2/2016	12:58 PM	16.17	16.17	16.13	16.13	41935
5/2/2016	12:59 PM	16.165	16.18	16.16	16.175	9783
5/2/2016	1:00 PM	16.12	16.16	16.12	16.16	42754
5/2/2016	1:01 PM	16.14	16.145	16.12	16.12	38296
5/2/2016	1:02 PM	16.14	16.14	16.13	16.135	5182
5/2/2016	1:03 PM	16.1	16.145	16.1	16.145	13831
5/2/2016	1:04 PM	16.125	16.13	16.1	16.1	63590
5/2/2016	1:05 PM	16.14	16.145	16.13	16.13	13760
5/2/2016	1:06 PM	16.11	16.14	16.11	16.14	32104
5/2/2016	1:07 PM	16.125	16.125	16.105	16.11	6600
5/2/2016	1:08 PM	16.12	16.13	16.115	16.125	5551
5/2/2016	1:09 PM	16.145	16.145	16.125	16.125	3900
5/2/2016	1:10 PM	16.165	16.165	16.14	16.145	12939
5/2/2016	1:11 PM	16.14	16.17	16.14	16.165	9118
5/2/2016	1:12 PM	16.11	16.145	16.11	16.145	10900
5/2/2016	1:13 PM	16.075	16.11	16.06	16.11	75464
5/2/2016	1:14 PM	16.03	16.07	16.02	16.07	208074
5/2/2016	1:15 PM	16.025	16.03	16.02	16.03	23239
5/2/2016	1:16 PM	16.005	16.02	16	16.02	43084
5/2/2016	1:17 PM	16.03	16.04	16	16.005	28642
5/2/2016	1:18 PM	16.03	16.04	16.025	16.03	31660
5/2/2016	1:19 PM	16.005	16.025	16	16.02	37219
5/2/2016	1:20 PM	16.045	16.05	16	16	32485
5/2/2016	1:21 PM	16	16.04	16	16.04	25252
5/2/2016	1:22 PM	16.01	16.01	15.99	16	54991
5/2/2016	1:23 PM	16	16.015	16	16.01	11298
5/2/2016	1:24 PM	16.04	16.04	16	16	14646
5/2/2016	1:25 PM	16.025	16.04	16.02	16.035	7300
5/2/2016	1:26 PM	16	16.025	16	16.025	14791
5/2/2016	1:27 PM	16.04	16.04	16	16	22249
5/2/2016	1:28 PM	16.035	16.04	16.03	16.04	11452
5/2/2016	1:29 PM	16.03	16.04	16.02	16.035	7116
5/2/2016	1:30 PM	15.985	16.02	15.98	16.02	225055
5/2/2016	1:31 PM	15.98	16	15.97	15.98	42921
5/2/2016	1:32 PM	15.975	15.985	15.97	15.98	10192
5/2/2016	1:33 PM	15.97	15.98	15.965	15.975	21548
5/2/2016	1:34 PM	15.96	15.975	15.96	15.975	28539
5/2/2016	1:35 PM	15.95	15.96	15.95	15.95	41181
5/2/2016	1:36 PM	15.99	15.99	15.95	15.95	38253
5/2/2016	1:37 PM	16	16	15.99	15.99	5500
5/2/2016	1:38 PM	16	16.01	15.99	16	12904
5/2/2016	1:39 PM	16.005	16.015	16	16	7723
5/2/2016	1:40 PM	16.015	16.02	16	16	8730
5/2/2016	1:41 PM	15.99	16.03	15.99	16.02	37319
5/2/2016	1:42 PM	15.99	15.995	15.98	15.99	20453
5/2/2016	1:43 PM	15.98	15.99	15.98	15.99	10305
5/2/2016	1:44 PM	15.98	15.985	15.98	15.985	700
5/2/2016	1:45 PM	15.985	15.99	15.985	15.985	5168
5/2/2016	1:46 PM	15.99	16	15.98	15.985	8287
5/2/2016	1:47 PM	16.03	16.035	15.99	15.99	31664
5/2/2016	1:48 PM	16.02	16.03	16.02	16.03	18235
5/2/2016	1:49 PM	15.99	16.02	15.99	16.02	53917
5/2/2016	1:50 PM	15.99	15.99	15.97	15.99	34773
5/2/2016	1:51 PM	15.995	16	15.99	15.99	3311
5/2/2016	1:52 PM	16.01	16.01	15.99	15.99	13529
5/2/2016	1:53 PM	15.995	16.01	15.99	16.01	43596
5/2/2016	1:54 PM	16	16	15.995	16	8144
5/2/2016	1:55 PM	15.99	15.995	15.99	15.995	7900
5/2/2016	1:56 PM	16	16.01	15.995	16	28201
5/2/2016	1:57 PM	16.03	16.04	15.995	15.995	38937
5/2/2016	1:58 PM	16.03	16.035	16.02	16.035	10158
5/2/2016	1:59 PM	16.045	16.045	16.035	16.035	4810
5/2/2016	2:00 PM	16.06	16.06	16.04	16.04	12601
5/2/2016	2:01 PM	16.045	16.06	16.045	16.055	23686
5/2/2016	2:02 PM	16.05	16.05	16.035	16.05	13404
5/2/2016	2:03 PM	16.045	16.05	16.04	16.05	8208
5/2/2016	2:04 PM	16.045	16.05	16.045	16.05	7376
5/2/2016	2:05 PM	16.05	16.055	16.05	16.05	8624
5/2/2016	2:06 PM	16	16.045	16	16.045	68389
5/2/2016	2:07 PM	16	16.01	15.99	16	40491
5/2/2016	2:08 PM	15.98	16.01	15.98	16.005	25408
5/2/2016	2:09 PM	15.98	15.99	15.975	15.98	29330
5/2/2016	2:10 PM	16.02	16.02	15.98	15.98	16958
5/2/2016	2:11 PM	15.99	16.02	15.99	16.02	15740
5/2/2016	2:12 PM	15.97	15.985	15.97	15.985	22317
5/2/2016	2:13 PM	15.97	15.97	15.96	15.965	11215
5/2/2016	2:14 PM	15.99	15.99	15.965	15.97	19146
5/2/2016	2:15 PM	15.97	15.99	15.97	15.99	19640
5/2/2016	2:16 PM	15.96	15.965	15.94	15.96	42388
5/2/2016	2:17 PM	15.935	15.955	15.93	15.955	15279
5/2/2016	2:18 PM	15.93	15.93	15.915	15.93	20411
5/2/2016	2:19 PM	15.97	15.97	15.93	15.93	32641
5/2/2016	2:20 PM	15.97	15.98	15.97	15.97	2656
5/2/2016	2:21 PM	15.92	15.97	15.92	15.97	28017
5/2/2016	2:22 PM	15.94	15.94	15.93	15.93	15216
5/2/2016	2:23 PM	15.955	15.965	15.945	15.945	26661
5/2/2016	2:24 PM	15.955	15.955	15.94	15.95	3300
5/2/2016	2:25 PM	15.935	15.955	15.935	15.955	7500
5/2/2016	2:26 PM	15.95	15.96	15.93	15.93	19662
5/2/2016	2:27 PM	15.94	15.955	15.94	15.95	14006
5/2/2016	2:28 PM	15.94	15.96	15.935	15.94	21287
5/2/2016	2:29 PM	15.94	15.94	15.93	15.935	3315
5/2/2016	2:30 PM	15.94	15.94	15.925	15.94	14296
5/2/2016	2:31 PM	15.92	15.935	15.92	15.935	31844
5/2/2016	2:32 PM	15.92	15.93	15.91	15.92	16114
5/2/2016	2:33 PM	15.94	15.94	15.925	15.925	67764
5/2/2016	2:34 PM	15.93	15.95	15.93	15.94	6172
5/2/2016	2:35 PM	15.93	15.94	15.92	15.93	18671
5/2/2016	2:36 PM	15.94	15.94	15.925	15.93	23249
5/2/2016	2:37 PM	15.945	15.95	15.935	15.94	12468
5/2/2016	2:38 PM	15.955	15.96	15.935	15.94	40416
5/2/2016	2:39 PM	15.97	15.975	15.955	15.955	9580
5/2/2016	2:40 PM	15.975	15.98	15.965	15.965	19400
5/2/2016	2:41 PM	15.975	15.98	15.965	15.97	8101
5/2/2016	2:42 PM	15.97	15.97	15.965	15.97	19736
5/2/2016	2:43 PM	15.98	15.99	15.97	15.97	29102
5/2/2016	2:44 PM	15.985	15.985	15.975	15.975	2278
5/2/2016	2:45 PM	15.985	15.985	15.975	15.98	17079
5/2/2016	2:46 PM	15.96	15.985	15.94	15.985	28868
5/2/2016	2:47 PM	15.95	15.965	15.95	15.965	7700
5/2/2016	2:48 PM	15.95	15.95	15.935	15.95	32712
5/2/2016	2:49 PM	15.96	15.96	15.95	15.955	6698
5/2/2016	2:50 PM	15.935	15.96	15.93	15.96	19538
5/2/2016	2:51 PM	15.93	15.945	15.93	15.935	22887
5/2/2016	2:52 PM	15.92	15.93	15.91	15.93	37279
5/2/2016	2:53 PM	15.92	15.92	15.92	15.92	600
5/2/2016	2:54 PM	15.945	15.96	15.92	15.92	32400
5/2/2016	2:55 PM	15.965	15.965	15.945	15.95	31203
5/2/2016	2:56 PM	15.935	15.965	15.93	15.965	43255
5/2/2016	2:57 PM	15.92	15.935	15.91	15.935	25965
5/2/2016	2:58 PM	15.91	15.92	15.91	15.92	14215
5/2/2016	2:59 PM	15.92	15.925	15.92	15.92	7320
5/2/2016	3:00 PM	15.925	15.925	15.925	15.925	500
5/2/2016	3:01 PM	15.91	15.925	15.91	15.92	12305
5/2/2016	3:02 PM	15.89	15.92	15.89	15.92	69457
5/2/2016	3:03 PM	15.88	15.905	15.88	15.885	20927
5/2/2016	3:04 PM	15.85	15.88	15.84	15.88	101295
5/2/2016	3:05 PM	15.84	15.86	15.84	15.86	4338
5/2/2016	3:06 PM	15.855	15.86	15.84	15.845	19321
5/2/2016	3:07 PM	15.88	15.88	15.85	15.855	32843
5/2/2016	3:08 PM	15.86	15.88	15.855	15.88	66311
5/2/2016	3:09 PM	15.86	15.86	15.85	15.86	7216
5/2/2016	3:10 PM	15.85	15.86	15.84	15.855	10228
5/2/2016	3:11 PM	15.855	15.86	15.84	15.84	4697
5/2/2016	3:12 PM	15.82	15.855	15.815	15.855	112648
5/2/2016	3:13 PM	15.83	15.84	15.82	15.82	59832
5/2/2016	3:14 PM	15.83	15.83	15.82	15.825	31451
5/2/2016	3:15 PM	15.78	15.83	15.78	15.83	77983
5/2/2016	3:16 PM	15.81	15.81	15.785	15.785	45222
5/2/2016	3:17 PM	15.8	15.81	15.79	15.81	46635
5/2/2016	3:18 PM	15.79	15.8	15.78	15.8	39236
5/2/2016	3:19 PM	15.81	15.81	15.785	15.785	64720
5/2/2016	3:20 PM	15.79	15.805	15.79	15.805	19761
5/2/2016	3:21 PM	15.83	15.83	15.79	15.79	139438
5/2/2016	3:22 PM	15.795	15.83	15.795	15.83	22503
5/2/2016	3:23 PM	15.785	15.796	15.78	15.79	17966
5/2/2016	3:24 PM	15.79	15.8	15.78	15.785	9677
5/2/2016	3:25 PM	15.78	15.79	15.78	15.79	11246
5/2/2016	3:26 PM	15.78	15.79	15.775	15.78	34204
5/2/2016	3:27 PM	15.79	15.8	15.785	15.785	32893
5/2/2016	3:28 PM	15.785	15.8	15.785	15.79	4975
5/2/2016	3:29 PM	15.785	15.795	15.785	15.785	11439
5/2/2016	3:30 PM	15.795	15.795	15.77	15.785	36298
5/2/2016	3:31 PM	15.83	15.835	15.78	15.79	55873
5/2/2016	3:32 PM	15.83	15.84	15.825	15.83	15408
5/2/2016	3:33 PM	15.81	15.84	15.805	15.84	15802
5/2/2016	3:34 PM	15.84	15.84	15.805	15.805	19039
5/2/2016	3:35 PM	15.83	15.835	15.815	15.835	56308
5/2/2016	3:36 PM	15.8	15.83	15.8	15.83	32229
5/2/2016	3:37 PM	15.76	15.81	15.76	15.81	49734
5/2/2016	3:38 PM	15.77	15.77	15.76	15.765	42114
5/2/2016	3:39 PM	15.72	15.76	15.72	15.76	112325
5/2/2016	3:40 PM	15.74	15.745	15.715	15.72	47184
5/2/2016	3:41 PM	15.7	15.74	15.7	15.74	104685
5/2/2016	3:42 PM	15.7	15.715	15.695	15.71	65914
5/2/2016	3:43 PM	15.69	15.695	15.68	15.69	23382
5/2/2016	3:44 PM	15.63	15.69	15.62	15.685	133821
5/2/2016	3:45 PM	15.65	15.655	15.63	15.635	96524
5/2/2016	3:46 PM	15.66	15.67	15.65	15.65	58991
5/2/2016	3:47 PM	15.69	15.69	15.665	15.665	34141
5/2/2016	3:48 PM	15.695	15.695	15.655	15.68	82490
5/2/2016	3:49 PM	15.705	15.705	15.69	15.69	9759
5/2/2016	3:50 PM	15.725	15.73	15.69	15.7	33300
5/2/2016	3:51 PM	15.765	15.77	15.72	15.725	77300
5/2/2016	3:52 PM	15.78	15.815	15.77	15.77	95481
5/2/2016	3:53 PM	15.78	15.78	15.76	15.77	26489
5/2/2016	3:54 PM	15.8	15.81	15.78	15.78	31261
5/2/2016	3:55 PM	15.77	15.795	15.75	15.795	104426
5/2/2016	3:56 PM	15.83	15.835	15.77	15.77	132009
5/2/2016	3:57 PM	15.81	15.84	15.81	15.82	55698
5/2/2016	3:58 PM	15.78	15.81	15.77	15.805	67090
5/2/2016	3:59 PM	15.78	15.785	15.76	15.785	102674
5/2/2016	4:00 PM	15.82	15.82	15.775	15.78	512393
5/3/2016	9:31 AM	16.25	16.28	16.23	16.26	230246
5/3/2016	9:32 AM	16.23	16.26	16.22	16.24	86009
5/3/2016	9:33 AM	16.2	16.24	16.2	16.23	68587
5/3/2016	9:34 AM	16.25	16.26	16.2	16.2	80196
5/3/2016	9:35 AM	16.25	16.265	16.245	16.25	37372
5/3/2016	9:36 AM	16.314	16.32	16.25	16.25	116091
5/3/2016	9:37 AM	16.26	16.35	16.25	16.32	168613
5/3/2016	9:38 AM	16.28	16.31	16.27	16.27	174252
5/3/2016	9:39 AM	16.27	16.29	16.255	16.28	92687
5/3/2016	9:40 AM	16.29	16.31	16.27	16.29	116593
5/3/2016	9:41 AM	16.31	16.32	16.29	16.29	70801
5/3/2016	9:42 AM	16.28	16.32	16.27	16.315	81208
5/3/2016	9:43 AM	16.32	16.32	16.28	16.29	20251
5/3/2016	9:44 AM	16.28	16.33	16.28	16.32	79693
5/3/2016	9:45 AM	16.34	16.34	16.28	16.28	44334
5/3/2016	9:46 AM	16.32	16.35	16.32	16.35	131821
5/3/2016	9:47 AM	16.35	16.35	16.3	16.32	108339
5/3/2016	9:48 AM	16.38	16.39	16.315	16.35	71018
5/3/2016	9:49 AM	16.4	16.41	16.38	16.38	89765
5/3/2016	9:50 AM	16.46	16.46	16.39	16.39	143988
5/3/2016	9:51 AM	16.48	16.49	16.44	16.465	80940
5/3/2016	9:52 AM	16.51	16.51	16.48	16.49	111200
5/3/2016	9:53 AM	16.495	16.54	16.495	16.51	118771
5/3/2016	9:54 AM	16.47	16.49	16.46	16.49	93810
5/3/2016	9:55 AM	16.49	16.495	16.45	16.465	91385
5/3/2016	9:56 AM	16.505	16.51	16.47	16.49	76387
5/3/2016	9:57 AM	16.485	16.52	16.48	16.51	78352
5/3/2016	9:58 AM	16.52	16.52	16.455	16.48	95993
5/3/2016	9:59 AM	16.5	16.53	16.5	16.52	50582
5/3/2016	10:00 AM	16.51	16.54	16.5	16.51	75609
5/3/2016	10:01 AM	16.57	16.58	16.52	16.52	69517
5/3/2016	10:02 AM	16.54	16.61	16.54	16.58	128571
5/3/2016	10:03 AM	16.565	16.57	16.535	16.545	48517
5/3/2016	10:04 AM	16.61	16.61	16.57	16.57	69213
5/3/2016	10:05 AM	16.67	16.695	16.61	16.61	277936
5/3/2016	10:06 AM	16.67	16.7	16.65	16.67	100126
5/3/2016	10:07 AM	16.66	16.69	16.66	16.67	51439
5/3/2016	10:08 AM	16.62	16.67	16.62	16.665	57239
5/3/2016	10:09 AM	16.63	16.635	16.601	16.62	53135
5/3/2016	10:10 AM	16.66	16.665	16.625	16.625	29801
5/3/2016	10:11 AM	16.69	16.7	16.665	16.67	57708
5/3/2016	10:12 AM	16.67	16.72	16.655	16.7	95958
5/3/2016	10:13 AM	16.73	16.74	16.675	16.68	45825
5/3/2016	10:14 AM	16.74	16.76	16.71	16.73	110859
5/3/2016	10:15 AM	16.74	16.765	16.725	16.74	79153
5/3/2016	10:16 AM	16.71	16.775	16.705	16.74	82046
5/3/2016	10:17 AM	16.675	16.715	16.665	16.715	143651
5/3/2016	10:18 AM	16.625	16.71	16.615	16.675	73032
5/3/2016	10:19 AM	16.6	16.64	16.6	16.63	61712
5/3/2016	10:20 AM	16.59	16.605	16.564	16.605	104486
5/3/2016	10:21 AM	16.585	16.6	16.57	16.585	74208
5/3/2016	10:22 AM	16.61	16.63	16.58	16.585	63997
5/3/2016	10:23 AM	16.62	16.64	16.605	16.605	31500
5/3/2016	10:24 AM	16.62	16.62	16.595	16.61	30647
5/3/2016	10:25 AM	16.605	16.655	16.58	16.63	65385
5/3/2016	10:26 AM	16.57	16.62	16.57	16.605	42151
5/3/2016	10:27 AM	16.54	16.57	16.535	16.565	108185
5/3/2016	10:28 AM	16.49	16.545	16.485	16.54	107332
5/3/2016	10:29 AM	16.51	16.52	16.48	16.48	44560
5/3/2016	10:30 AM	16.53	16.54	16.46	16.505	130636
5/3/2016	10:31 AM	16.56	16.575	16.54	16.54	162631
5/3/2016	10:32 AM	16.54	16.58	16.535	16.56	43638
5/3/2016	10:33 AM	16.565	16.57	16.535	16.545	51076
5/3/2016	10:34 AM	16.555	16.565	16.55	16.56	49140
5/3/2016	10:35 AM	16.6	16.6	16.56	16.56	36780
5/3/2016	10:36 AM	16.65	16.65	16.61	16.61	42616
5/3/2016	10:37 AM	16.64	16.68	16.64	16.65	164817
5/3/2016	10:38 AM	16.64	16.65	16.625	16.64	16857
5/3/2016	10:39 AM	16.665	16.685	16.64	16.645	50309
5/3/2016	10:40 AM	16.63	16.66	16.615	16.66	46665
5/3/2016	10:41 AM	16.66	16.66	16.635	16.64	47631
5/3/2016	10:42 AM	16.605	16.685	16.605	16.67	55113
5/3/2016	10:43 AM	16.555	16.615	16.55	16.61	87856
5/3/2016	10:44 AM	16.555	16.58	16.54	16.555	38242
5/3/2016	10:45 AM	16.595	16.6	16.525	16.555	66973
5/3/2016	10:46 AM	16.615	16.635	16.575	16.595	80989
5/3/2016	10:47 AM	16.59	16.62	16.575	16.615	20870
5/3/2016	10:48 AM	16.56	16.59	16.555	16.59	25993
5/3/2016	10:49 AM	16.56	16.585	16.545	16.56	49452
5/3/2016	10:50 AM	16.58	16.585	16.54	16.565	91097
5/3/2016	10:51 AM	16.535	16.58	16.505	16.58	45574
5/3/2016	10:52 AM	16.55	16.565	16.525	16.53	40726
5/3/2016	10:53 AM	16.57	16.57	16.53	16.55	29302
5/3/2016	10:54 AM	16.62	16.62	16.56	16.575	44062
5/3/2016	10:55 AM	16.645	16.68	16.63	16.63	74651
5/3/2016	10:56 AM	16.61	16.645	16.595	16.64	57522
5/3/2016	10:57 AM	16.625	16.63	16.61	16.61	24138
5/3/2016	10:58 AM	16.63	16.64	16.62	16.62	24514
5/3/2016	10:59 AM	16.675	16.685	16.64	16.64	54092
5/3/2016	11:00 AM	16.66	16.69	16.645	16.675	78932
5/3/2016	11:01 AM	16.665	16.69	16.655	16.655	32089
5/3/2016	11:02 AM	16.69	16.725	16.67	16.67	63342
5/3/2016	11:03 AM	16.71	16.71	16.67	16.685	33567
5/3/2016	11:04 AM	16.63	16.705	16.62	16.705	61958
5/3/2016	11:05 AM	16.63	16.635	16.625	16.635	25563
5/3/2016	11:06 AM	16.67	16.68	16.63	16.63	45958
5/3/2016	11:07 AM	16.67	16.695	16.67	16.675	43509
5/3/2016	11:08 AM	16.625	16.665	16.6	16.66	38597
5/3/2016	11:09 AM	16.64	16.65	16.63	16.63	28494
5/3/2016	11:10 AM	16.64	16.64	16.62	16.635	18700
5/3/2016	11:11 AM	16.68	16.68	16.65	16.65	41829
5/3/2016	11:12 AM	16.685	16.7	16.67	16.67	50685
5/3/2016	11:13 AM	16.655	16.69	16.64	16.69	20830
5/3/2016	11:14 AM	16.635	16.665	16.625	16.66	49085
5/3/2016	11:15 AM	16.655	16.655	16.62	16.635	12966
5/3/2016	11:16 AM	16.66	16.675	16.645	16.655	42281
5/3/2016	11:17 AM	16.67	16.68	16.635	16.655	85079
5/3/2016	11:18 AM	16.685	16.69	16.655	16.67	47605
5/3/2016	11:19 AM	16.68	16.685	16.655	16.685	23844
5/3/2016	11:20 AM	16.665	16.7	16.66	16.68	35161
5/3/2016	11:21 AM	16.695	16.705	16.665	16.665	75616
5/3/2016	11:22 AM	16.7	16.72	16.695	16.695	10493
5/3/2016	11:23 AM	16.695	16.71	16.69	16.7	57500
5/3/2016	11:24 AM	16.69	16.695	16.68	16.69	34447
5/3/2016	11:25 AM	16.73	16.74	16.69	16.69	41195
5/3/2016	11:26 AM	16.69	16.74	16.69	16.735	63485
5/3/2016	11:27 AM	16.69	16.695	16.69	16.695	16603
5/3/2016	11:28 AM	16.665	16.695	16.66	16.69	14519
5/3/2016	11:29 AM	16.69	16.69	16.655	16.665	24040
5/3/2016	11:30 AM	16.74	16.75	16.69	16.69	59818
5/3/2016	11:31 AM	16.8	16.82	16.75	16.75	286090
5/3/2016	11:32 AM	16.82	16.85	16.8	16.8	147161
5/3/2016	11:33 AM	16.8	16.83	16.8	16.815	74399
5/3/2016	11:34 AM	16.78	16.82	16.77	16.805	34944
5/3/2016	11:35 AM	16.78	16.815	16.78	16.78	46501
5/3/2016	11:36 AM	16.755	16.795	16.745	16.785	39181
5/3/2016	11:37 AM	16.72	16.76	16.715	16.755	67496
5/3/2016	11:38 AM	16.7	16.73	16.69	16.72	72774
5/3/2016	11:39 AM	16.695	16.72	16.665	16.705	39722
5/3/2016	11:40 AM	16.69	16.7	16.675	16.695	25200
5/3/2016	11:41 AM	16.66	16.685	16.65	16.685	41219
5/3/2016	11:42 AM	16.66	16.68	16.65	16.665	39435
5/3/2016	11:43 AM	16.62	16.67	16.62	16.665	67660
5/3/2016	11:44 AM	16.6	16.63	16.6	16.62	112377
5/3/2016	11:45 AM	16.595	16.615	16.595	16.61	35130
5/3/2016	11:46 AM	16.63	16.63	16.585	16.6	33182
5/3/2016	11:47 AM	16.61	16.625	16.601	16.625	33587
5/3/2016	11:48 AM	16.555	16.61	16.555	16.61	31466
5/3/2016	11:49 AM	16.535	16.55	16.53	16.55	43926
5/3/2016	11:50 AM	16.54	16.56	16.53	16.53	46879
5/3/2016	11:51 AM	16.54	16.545	16.53	16.54	18704
5/3/2016	11:52 AM	16.55	16.555	16.54	16.54	9477
5/3/2016	11:53 AM	16.56	16.57	16.55	16.55	36689
5/3/2016	11:54 AM	16.61	16.61	16.555	16.555	86209
5/3/2016	11:55 AM	16.59	16.62	16.58	16.61	41672
5/3/2016	11:56 AM	16.62	16.62	16.595	16.6	91211
5/3/2016	11:57 AM	16.64	16.66	16.615	16.62	98060
5/3/2016	11:58 AM	16.61	16.635	16.6	16.635	44230
5/3/2016	11:59 AM	16.58	16.615	16.58	16.6	25123
5/3/2016	12:00 PM	16.61	16.625	16.57	16.575	51454
5/3/2016	12:01 PM	16.59	16.605	16.585	16.605	9092
5/3/2016	12:02 PM	16.575	16.585	16.565	16.58	20012
5/3/2016	12:03 PM	16.61	16.625	16.58	16.58	28007
5/3/2016	12:04 PM	16.625	16.625	16.61	16.615	15786
5/3/2016	12:05 PM	16.65	16.66	16.625	16.625	31276
5/3/2016	12:06 PM	16.66	16.675	16.65	16.65	34736
5/3/2016	12:07 PM	16.68	16.695	16.66	16.66	27224
5/3/2016	12:08 PM	16.695	16.71	16.68	16.685	20820
5/3/2016	12:09 PM	16.68	16.7	16.67	16.7	56124
5/3/2016	12:10 PM	16.68	16.68	16.66	16.675	14326
5/3/2016	12:11 PM	16.69	16.705	16.67	16.67	38876
5/3/2016	12:12 PM	16.71	16.71	16.675	16.695	17288
5/3/2016	12:13 PM	16.705	16.715	16.695	16.705	20356
5/3/2016	12:14 PM	16.735	16.735	16.705	16.71	17759
5/3/2016	12:15 PM	16.74	16.74	16.71	16.73	19543
5/3/2016	12:16 PM	16.735	16.74	16.725	16.74	38006
5/3/2016	12:17 PM	16.71	16.735	16.71	16.735	32092
5/3/2016	12:18 PM	16.685	16.71	16.675	16.705	20713
5/3/2016	12:19 PM	16.685	16.685	16.67	16.68	33200
5/3/2016	12:20 PM	16.675	16.685	16.67	16.685	12455
5/3/2016	12:21 PM	16.655	16.68	16.645	16.675	28653
5/3/2016	12:22 PM	16.7	16.71	16.66	16.66	51824
5/3/2016	12:23 PM	16.63	16.69	16.625	16.69	49845
5/3/2016	12:24 PM	16.63	16.635	16.615	16.625	41832
5/3/2016	12:25 PM	16.67	16.67	16.625	16.63	36268
5/3/2016	12:26 PM	16.64	16.675	16.635	16.67	40016
5/3/2016	12:27 PM	16.67	16.675	16.635	16.64	41353
5/3/2016	12:28 PM	16.66	16.675	16.64	16.675	27438
5/3/2016	12:29 PM	16.67	16.67	16.64	16.67	23954
5/3/2016	12:30 PM	16.67	16.695	16.66	16.67	47662
5/3/2016	12:31 PM	16.65	16.68	16.635	16.67	62028
5/3/2016	12:32 PM	16.63	16.665	16.62	16.655	16200
5/3/2016	12:33 PM	16.61	16.64	16.605	16.625	44147
5/3/2016	12:34 PM	16.61	16.61	16.6	16.61	41888
5/3/2016	12:35 PM	16.6	16.61	16.595	16.61	19455
5/3/2016	12:36 PM	16.635	16.635	16.59	16.59	22066
5/3/2016	12:37 PM	16.59	16.63	16.59	16.63	33485
5/3/2016	12:38 PM	16.56	16.59	16.56	16.59	37057
5/3/2016	12:39 PM	16.55	16.565	16.55	16.56	7478
5/3/2016	12:40 PM	16.54	16.55	16.53	16.55	33284
5/3/2016	12:41 PM	16.535	16.55	16.51	16.54	79162
5/3/2016	12:42 PM	16.54	16.55	16.53	16.53	19346
5/3/2016	12:43 PM	16.52	16.54	16.52	16.54	10998
5/3/2016	12:44 PM	16.53	16.53	16.51	16.52	23277
5/3/2016	12:45 PM	16.56	16.565	16.53	16.53	40402
5/3/2016	12:46 PM	16.59	16.59	16.555	16.555	36461
5/3/2016	12:47 PM	16.58	16.595	16.58	16.59	24356
5/3/2016	12:48 PM	16.6	16.605	16.58	16.58	30397
5/3/2016	12:49 PM	16.585	16.6	16.585	16.595	35139
5/3/2016	12:50 PM	16.56	16.58	16.56	16.58	14355
5/3/2016	12:51 PM	16.51	16.56	16.505	16.56	45734
5/3/2016	12:52 PM	16.455	16.52	16.455	16.505	46499
5/3/2016	12:53 PM	16.49	16.5	16.455	16.455	58356
5/3/2016	12:54 PM	16.47	16.5	16.47	16.485	17566
5/3/2016	12:55 PM	16.5	16.5	16.45	16.46	87210
5/3/2016	12:56 PM	16.53	16.53	16.5	16.505	33384
5/3/2016	12:57 PM	16.5	16.53	16.495	16.525	25358
5/3/2016	12:58 PM	16.5	16.505	16.495	16.495	16918
5/3/2016	12:59 PM	16.51	16.529	16.49	16.5	18716
5/3/2016	1:00 PM	16.49	16.51	16.465	16.51	30453
5/3/2016	1:01 PM	16.465	16.485	16.465	16.485	35273
5/3/2016	1:02 PM	16.49	16.495	16.46	16.465	42190
5/3/2016	1:03 PM	16.475	16.49	16.465	16.49	15764
5/3/2016	1:04 PM	16.48	16.49	16.47	16.48	18841
5/3/2016	1:05 PM	16.47	16.48	16.455	16.475	49042
5/3/2016	1:06 PM	16.49	16.49	16.465	16.47	30284
5/3/2016	1:07 PM	16.485	16.49	16.475	16.485	22574
5/3/2016	1:08 PM	16.46	16.505	16.46	16.485	63050
5/3/2016	1:09 PM	16.37	16.45	16.365	16.45	255017
5/3/2016	1:10 PM	16.305	16.36	16.305	16.36	76121
5/3/2016	1:11 PM	16.33	16.33	16.3	16.305	38413
5/3/2016	1:12 PM	16.31	16.335	16.305	16.32	64541
5/3/2016	1:13 PM	16.31	16.31	16.285	16.31	68132
5/3/2016	1:14 PM	16.34	16.34	16.3	16.305	85578
5/3/2016	1:15 PM	16.34	16.35	16.325	16.34	35344
5/3/2016	1:16 PM	16.34	16.34	16.32	16.34	36922
5/3/2016	1:17 PM	16.35	16.35	16.33	16.335	33602
5/3/2016	1:18 PM	16.35	16.36	16.34	16.35	25318
5/3/2016	1:19 PM	16.32	16.355	16.315	16.35	42346
5/3/2016	1:20 PM	16.31	16.315	16.3	16.315	40595
5/3/2016	1:21 PM	16.3	16.31	16.3	16.31	30557
5/3/2016	1:22 PM	16.305	16.32	16.3	16.3	27759
5/3/2016	1:23 PM	16.28	16.305	16.26	16.3	110205
5/3/2016	1:24 PM	16.3	16.305	16.27	16.275	39539
5/3/2016	1:25 PM	16.34	16.36	16.3	16.3	73759
5/3/2016	1:26 PM	16.33	16.35	16.33	16.335	52481
5/3/2016	1:27 PM	16.33	16.33	16.295	16.32	43889
5/3/2016	1:28 PM	16.31	16.34	16.31	16.33	11514
5/3/2016	1:29 PM	16.31	16.31	16.3	16.305	22430
5/3/2016	1:30 PM	16.3	16.315	16.3	16.31	9228
5/3/2016	1:31 PM	16.29	16.301	16.27	16.3	45927
5/3/2016	1:32 PM	16.31	16.31	16.29	16.29	24122
5/3/2016	1:33 PM	16.29	16.305	16.28	16.305	15606
5/3/2016	1:34 PM	16.31	16.32	16.29	16.29	50874
5/3/2016	1:35 PM	16.295	16.31	16.29	16.31	20561
5/3/2016	1:36 PM	16.305	16.31	16.285	16.295	34774
5/3/2016	1:37 PM	16.32	16.33	16.31	16.31	28885
5/3/2016	1:38 PM	16.33	16.33	16.31	16.32	12477
5/3/2016	1:39 PM	16.26	16.345	16.26	16.325	103534
5/3/2016	1:40 PM	16.24	16.26	16.23	16.26	90511
5/3/2016	1:41 PM	16.21	16.235	16.2	16.235	102693
5/3/2016	1:42 PM	16.22	16.23	16.19	16.2	61602
5/3/2016	1:43 PM	16.215	16.22	16.19	16.215	37482
5/3/2016	1:44 PM	16.22	16.225	16.21	16.215	9535
5/3/2016	1:45 PM	16.24	16.24	16.22	16.22	33880
5/3/2016	1:46 PM	16.22	16.23	16.215	16.23	10001
5/3/2016	1:47 PM	16.22	16.225	16.215	16.22	14343
5/3/2016	1:48 PM	16.225	16.225	16.205	16.215	24626
5/3/2016	1:49 PM	16.23	16.24	16.22	16.225	19429
5/3/2016	1:50 PM	16.23	16.24	16.225	16.235	11078
5/3/2016	1:51 PM	16.24	16.25	16.23	16.235	8523
5/3/2016	1:52 PM	16.23	16.24	16.225	16.24	10363
5/3/2016	1:53 PM	16.215	16.23	16.205	16.23	25488
5/3/2016	1:54 PM	16.23	16.23	16.205	16.21	38778
5/3/2016	1:55 PM	16.27	16.27	16.225	16.23	21429
5/3/2016	1:56 PM	16.29	16.29	16.265	16.27	33532
5/3/2016	1:57 PM	16.3	16.3	16.27	16.285	25667
5/3/2016	1:58 PM	16.32	16.325	16.295	16.3	22609
5/3/2016	1:59 PM	16.33	16.335	16.31	16.31	22776
5/3/2016	2:00 PM	16.36	16.36	16.33	16.33	25537
5/3/2016	2:01 PM	16.33	16.36	16.33	16.36	40779
5/3/2016	2:02 PM	16.335	16.34	16.32	16.34	25497
5/3/2016	2:03 PM	16.35	16.36	16.335	16.335	37997
5/3/2016	2:04 PM	16.34	16.35	16.33	16.35	26289
5/3/2016	2:05 PM	16.31	16.34	16.31	16.33	28682
5/3/2016	2:06 PM	16.34	16.34	16.315	16.32	31703
5/3/2016	2:07 PM	16.34	16.345	16.335	16.335	11023
5/3/2016	2:08 PM	16.31	16.34	16.305	16.34	20887
5/3/2016	2:09 PM	16.32	16.32	16.305	16.31	7347
5/3/2016	2:10 PM	16.29	16.32	16.285	16.32	37979
5/3/2016	2:11 PM	16.28	16.3	16.275	16.3	61715
5/3/2016	2:12 PM	16.285	16.29	16.28	16.29	9474
5/3/2016	2:13 PM	16.4	16.4	16.285	16.285	157044
5/3/2016	2:14 PM	16.43	16.43	16.4	16.4	59935
5/3/2016	2:15 PM	16.43	16.44	16.42	16.43	33891
5/3/2016	2:16 PM	16.4	16.43	16.4	16.43	43130
5/3/2016	2:17 PM	16.42	16.425	16.39	16.4	26270
5/3/2016	2:18 PM	16.49	16.5	16.4	16.41	122836
5/3/2016	2:19 PM	16.48	16.505	16.47	16.5	56354
5/3/2016	2:20 PM	16.51	16.52	16.49	16.49	47895
5/3/2016	2:21 PM	16.53	16.54	16.51	16.51	92024
5/3/2016	2:22 PM	16.515	16.585	16.515	16.54	190783
5/3/2016	2:23 PM	16.51	16.53	16.51	16.52	22745
5/3/2016	2:24 PM	16.52	16.53	16.51	16.515	12758
5/3/2016	2:25 PM	16.51	16.525	16.48	16.525	126157
5/3/2016	2:26 PM	16.51	16.53	16.5	16.505	64126
5/3/2016	2:27 PM	16.55	16.565	16.52	16.52	215565
5/3/2016	2:28 PM	16.53	16.57	16.53	16.555	79549
5/3/2016	2:29 PM	16.5	16.52	16.48	16.52	34608
5/3/2016	2:30 PM	16.485	16.55	16.485	16.5	87056
5/3/2016	2:31 PM	16.525	16.525	16.48	16.49	41084
5/3/2016	2:32 PM	16.515	16.53	16.5	16.52	42637
5/3/2016	2:33 PM	16.48	16.515	16.48	16.515	40846
5/3/2016	2:34 PM	16.48	16.49	16.47	16.47	19007
5/3/2016	2:35 PM	16.47	16.505	16.47	16.49	32228
5/3/2016	2:36 PM	16.41	16.48	16.41	16.47	48938
5/3/2016	2:37 PM	16.42	16.43	16.405	16.42	86346
5/3/2016	2:38 PM	16.41	16.43	16.41	16.43	15095
5/3/2016	2:39 PM	16.42	16.435	16.42	16.42	32194
5/3/2016	2:40 PM	16.43	16.43	16.4	16.41	25812
5/3/2016	2:41 PM	16.47	16.48	16.43	16.43	30464
5/3/2016	2:42 PM	16.47	16.48	16.47	16.48	9535
5/3/2016	2:43 PM	16.46	16.48	16.45	16.48	33647
5/3/2016	2:44 PM	16.47	16.49	16.46	16.46	29338
5/3/2016	2:45 PM	16.45	16.47	16.45	16.46	20363
5/3/2016	2:46 PM	16.45	16.475	16.45	16.46	41305
5/3/2016	2:47 PM	16.44	16.47	16.43	16.46	35541
5/3/2016	2:48 PM	16.43	16.44	16.405	16.44	37135
5/3/2016	2:49 PM	16.48	16.48	16.43	16.43	27688
5/3/2016	2:50 PM	16.51	16.54	16.49	16.49	56708
5/3/2016	2:51 PM	16.53	16.53	16.51	16.515	20061
5/3/2016	2:52 PM	16.51	16.54	16.51	16.53	39575
5/3/2016	2:53 PM	16.5	16.53	16.5	16.52	38455
5/3/2016	2:54 PM	16.49	16.5	16.475	16.5	21356
5/3/2016	2:55 PM	16.45	16.5	16.45	16.49	45951
5/3/2016	2:56 PM	16.48	16.48	16.445	16.445	24270
5/3/2016	2:57 PM	16.5	16.5	16.455	16.47	21552
5/3/2016	2:58 PM	16.47	16.5	16.46	16.5	39505
5/3/2016	2:59 PM	16.42	16.47	16.42	16.47	13130
5/3/2016	3:00 PM	16.43	16.44	16.42	16.42	19476
5/3/2016	3:01 PM	16.43	16.44	16.41	16.42	16300
5/3/2016	3:02 PM	16.51	16.51	16.44	16.44	29561
5/3/2016	3:03 PM	16.48	16.5	16.46	16.5	26376
5/3/2016	3:04 PM	16.49	16.5	16.49	16.49	21700
5/3/2016	3:05 PM	16.48	16.5	16.48	16.5	14800
5/3/2016	3:06 PM	16.45	16.47	16.43	16.47	51173
5/3/2016	3:07 PM	16.47	16.48	16.45	16.45	17880
5/3/2016	3:08 PM	16.46	16.47	16.46	16.46	6493
5/3/2016	3:09 PM	16.45	16.465	16.44	16.46	12378
5/3/2016	3:10 PM	16.445	16.465	16.44	16.45	24600
5/3/2016	3:11 PM	16.47	16.47	16.44	16.44	90855
5/3/2016	3:12 PM	16.57	16.58	16.475	16.475	67964
5/3/2016	3:13 PM	16.605	16.62	16.565	16.57	76882
5/3/2016	3:14 PM	16.59	16.62	16.58	16.605	152424
5/3/2016	3:15 PM	16.6	16.61	16.585	16.59	26342
5/3/2016	3:16 PM	16.61	16.63	16.6	16.61	27953
5/3/2016	3:17 PM	16.62	16.635	16.61	16.61	55726
5/3/2016	3:18 PM	16.6	16.64	16.59	16.63	98908
5/3/2016	3:19 PM	16.55	16.615	16.53	16.6	61928
5/3/2016	3:20 PM	16.53	16.565	16.53	16.555	27186
5/3/2016	3:21 PM	16.53	16.545	16.525	16.54	21568
5/3/2016	3:22 PM	16.53	16.54	16.53	16.53	36659
5/3/2016	3:23 PM	16.58	16.595	16.53	16.53	38321
5/3/2016	3:24 PM	16.67	16.69	16.59	16.59	98957
5/3/2016	3:25 PM	16.62	16.68	16.615	16.67	43674
5/3/2016	3:26 PM	16.61	16.65	16.6	16.62	52458
5/3/2016	3:27 PM	16.585	16.615	16.57	16.615	16199
5/3/2016	3:28 PM	16.585	16.59	16.56	16.58	47402
5/3/2016	3:29 PM	16.6	16.615	16.585	16.585	64435
5/3/2016	3:30 PM	16.64	16.645	16.6	16.6	58796
5/3/2016	3:31 PM	16.62	16.655	16.6	16.645	62678
5/3/2016	3:32 PM	16.64	16.66	16.595	16.61	68173
5/3/2016	3:33 PM	16.7	16.7	16.635	16.635	87127
5/3/2016	3:34 PM	16.715	16.75	16.7	16.7	86109
5/3/2016	3:35 PM	16.7	16.72	16.7	16.715	45835
5/3/2016	3:36 PM	16.7	16.71	16.655	16.71	77684
5/3/2016	3:37 PM	16.7	16.725	16.69	16.7	44572
5/3/2016	3:38 PM	16.66	16.695	16.655	16.695	42926
5/3/2016	3:39 PM	16.62	16.675	16.62	16.665	62500
5/3/2016	3:40 PM	16.63	16.64	16.61	16.61	75097
5/3/2016	3:41 PM	16.63	16.64	16.61	16.63	73666
5/3/2016	3:42 PM	16.67	16.68	16.63	16.63	42803
5/3/2016	3:43 PM	16.68	16.68	16.64	16.67	54744
5/3/2016	3:44 PM	16.67	16.71	16.64	16.68	102743
5/3/2016	3:45 PM	16.66	16.695	16.66	16.67	42045
5/3/2016	3:46 PM	16.6	16.655	16.58	16.655	101467
5/3/2016	3:47 PM	16.63	16.63	16.58	16.61	83906
5/3/2016	3:48 PM	16.57	16.63	16.57	16.63	47968
5/3/2016	3:49 PM	16.5	16.58	16.5	16.565	134850
5/3/2016	3:50 PM	16.5	16.52	16.5	16.51	75242
5/3/2016	3:51 PM	16.51	16.51	16.46	16.5	77370
5/3/2016	3:52 PM	16.45	16.51	16.43	16.51	73567
5/3/2016	3:53 PM	16.46	16.46	16.43	16.45	71267
5/3/2016	3:54 PM	16.47	16.48	16.46	16.46	67889
5/3/2016	3:55 PM	16.42	16.475	16.42	16.47	67166
5/3/2016	3:56 PM	16.43	16.43	16.39	16.42	104020
5/3/2016	3:57 PM	16.475	16.48	16.44	16.44	107799
5/3/2016	3:58 PM	16.54	16.545	16.47	16.475	126953
5/3/2016	3:59 PM	16.55	16.56	16.535	16.55	62607
5/3/2016	4:00 PM	16.52	16.57	16.51	16.55	292507
5/4/2016	9:31 AM	16.85	16.94	16.85	16.935	115856
5/4/2016	9:32 AM	16.84	16.89	16.84	16.86	112631
5/4/2016	9:33 AM	16.79	16.83	16.79	16.83	86319
5/4/2016	9:34 AM	16.89	16.9	16.8	16.8	59856
5/4/2016	9:35 AM	16.85	16.88	16.84	16.88	60371
5/4/2016	9:36 AM	16.88	16.89	16.83	16.84	84353
5/4/2016	9:37 AM	16.94	16.96	16.88	16.88	136233
5/4/2016	9:38 AM	16.94	16.98	16.94	16.95	53767
5/4/2016	9:39 AM	16.91	16.97	16.885	16.95	121179
5/4/2016	9:40 AM	16.95	16.95	16.9	16.9	72317
5/4/2016	9:41 AM	16.94	16.97	16.93	16.95	83152
5/4/2016	9:42 AM	16.95	16.95	16.88	16.93	70504
5/4/2016	9:43 AM	16.93	16.98	16.91	16.95	81948
5/4/2016	9:44 AM	16.97	16.98	16.93	16.93	85114
5/4/2016	9:45 AM	16.98	17.01	16.96	16.98	120822
5/4/2016	9:46 AM	16.98	16.99	16.94	16.98	82626
5/4/2016	9:47 AM	16.98	16.99	16.96	16.98	39450
5/4/2016	9:48 AM	17.04	17.04	16.965	16.98	166461
5/4/2016	9:49 AM	16.96	17.05	16.96	17.04	86062
5/4/2016	9:50 AM	16.905	16.985	16.905	16.96	59577
5/4/2016	9:51 AM	16.83	16.915	16.82	16.905	63610
5/4/2016	9:52 AM	16.88	16.895	16.82	16.82	109841
5/4/2016	9:53 AM	16.86	16.87	16.84	16.87	24633
5/4/2016	9:54 AM	16.83	16.87	16.83	16.86	25775
5/4/2016	9:55 AM	16.8	16.835	16.8	16.83	59212
5/4/2016	9:56 AM	16.8	16.81	16.765	16.8	132187
5/4/2016	9:57 AM	16.77	16.795	16.75	16.795	49332
5/4/2016	9:58 AM	16.75	16.77	16.75	16.77	54446
5/4/2016	9:59 AM	16.79	16.8	16.75	16.75	36367
5/4/2016	10:00 AM	16.77	16.795	16.77	16.79	51487
5/4/2016	10:01 AM	16.73	16.765	16.72	16.765	189601
5/4/2016	10:02 AM	16.71	16.73	16.695	16.73	103447
5/4/2016	10:03 AM	16.72	16.76	16.695	16.695	120376
5/4/2016	10:04 AM	16.76	16.77	16.68	16.71	119720
5/4/2016	10:05 AM	16.77	16.78	16.72	16.77	83011
5/4/2016	10:06 AM	16.77	16.77	16.76	16.77	9707
5/4/2016	10:07 AM	16.79	16.8	16.78	16.78	52262
5/4/2016	10:08 AM	16.835	16.835	16.775	16.79	56482
5/4/2016	10:09 AM	16.82	16.845	16.81	16.835	52015
5/4/2016	10:10 AM	16.815	16.85	16.815	16.83	30885
5/4/2016	10:11 AM	16.74	16.82	16.71	16.815	147918
5/4/2016	10:12 AM	16.66	16.72	16.65	16.72	148232
5/4/2016	10:13 AM	16.67	16.69	16.66	16.66	85298
5/4/2016	10:14 AM	16.72	16.74	16.675	16.675	103636
5/4/2016	10:15 AM	16.76	16.775	16.72	16.72	118041
5/4/2016	10:16 AM	16.77	16.77	16.74	16.755	50141
5/4/2016	10:17 AM	16.77	16.79	16.77	16.78	74148
5/4/2016	10:18 AM	16.78	16.785	16.77	16.77	47967
5/4/2016	10:19 AM	16.8	16.815	16.775	16.78	57646
5/4/2016	10:20 AM	16.75	16.805	16.75	16.8	60089
5/4/2016	10:21 AM	16.8	16.81	16.74	16.745	86167
5/4/2016	10:22 AM	16.78	16.8	16.78	16.795	32724
5/4/2016	10:23 AM	16.79	16.8	16.78	16.78	79522
5/4/2016	10:24 AM	16.81	16.81	16.77	16.79	126079
5/4/2016	10:25 AM	16.81	16.815	16.8	16.81	31277
5/4/2016	10:26 AM	16.825	16.85	16.81	16.815	54976
5/4/2016	10:27 AM	16.825	16.83	16.81	16.825	40258
5/4/2016	10:28 AM	16.825	16.83	16.79	16.82	53141
5/4/2016	10:29 AM	16.785	16.82	16.78	16.82	24938
5/4/2016	10:30 AM	16.84	16.84	16.79	16.79	82618
5/4/2016	10:31 AM	16.9	16.91	16.84	16.845	129181
5/4/2016	10:32 AM	16.9	16.925	16.88	16.9	67483
5/4/2016	10:33 AM	16.88	16.91	16.86	16.905	154451
5/4/2016	10:34 AM	16.825	16.88	16.8	16.88	83316
5/4/2016	10:35 AM	16.88	16.88	16.81	16.825	38539
5/4/2016	10:36 AM	16.89	16.9	16.87	16.88	50789
5/4/2016	10:37 AM	16.89	16.93	16.885	16.895	75867
5/4/2016	10:38 AM	16.87	16.91	16.86	16.89	33325
5/4/2016	10:39 AM	16.86	16.88	16.82	16.865	30415
5/4/2016	10:40 AM	16.83	16.89	16.82	16.865	33628
5/4/2016	10:41 AM	16.83	16.84	16.8	16.83	56297
5/4/2016	10:42 AM	16.83	16.89	16.83	16.84	53307
5/4/2016	10:43 AM	16.89	16.895	16.82	16.83	97128
5/4/2016	10:44 AM	16.885	16.93	16.885	16.89	92993
5/4/2016	10:45 AM	16.91	16.92	16.88	16.89	57448
5/4/2016	10:46 AM	16.91	16.925	16.9	16.91	12573
5/4/2016	10:47 AM	16.915	16.925	16.9	16.92	44167
5/4/2016	10:48 AM	16.92	16.96	16.915	16.915	64104
5/4/2016	10:49 AM	16.92	16.93	16.92	16.92	55478
5/4/2016	10:50 AM	16.93	16.94	16.895	16.92	111678
5/4/2016	10:51 AM	16.96	16.96	16.92	16.935	25932
5/4/2016	10:52 AM	16.95	16.98	16.95	16.97	53161
5/4/2016	10:53 AM	16.955	16.97	16.94	16.955	58039
5/4/2016	10:54 AM	16.96	16.97	16.94	16.95	54917
5/4/2016	10:55 AM	16.95	16.98	16.95	16.96	59619
5/4/2016	10:56 AM	16.95	16.96	16.925	16.95	74738
5/4/2016	10:57 AM	16.955	16.99	16.935	16.945	78308
5/4/2016	10:58 AM	16.92	16.96	16.9	16.955	60918
5/4/2016	10:59 AM	16.94	16.945	16.91	16.91	36489
5/4/2016	11:00 AM	16.935	16.97	16.935	16.945	25910
5/4/2016	11:01 AM	16.95	16.95	16.935	16.94	24234
5/4/2016	11:02 AM	16.965	16.965	16.94	16.95	55166
5/4/2016	11:03 AM	16.89	16.99	16.89	16.97	47463
5/4/2016	11:04 AM	16.88	16.895	16.86	16.89	70803
5/4/2016	11:05 AM	16.88	16.9	16.88	16.88	34781
5/4/2016	11:06 AM	16.875	16.895	16.87	16.87	11860
5/4/2016	11:07 AM	16.86	16.885	16.86	16.88	19167
5/4/2016	11:08 AM	16.855	16.88	16.85	16.87	24483
5/4/2016	11:09 AM	16.84	16.86	16.84	16.85	31819
5/4/2016	11:10 AM	16.87	16.885	16.825	16.84	34519
5/4/2016	11:11 AM	16.85	16.88	16.845	16.87	28398
5/4/2016	11:12 AM	16.9	16.9	16.85	16.85	33184
5/4/2016	11:13 AM	16.88	16.9	16.88	16.9	15598
5/4/2016	11:14 AM	16.89	16.895	16.88	16.88	16000
5/4/2016	11:15 AM	16.91	16.91	16.86	16.89	16937
5/4/2016	11:16 AM	16.94	16.94	16.9	16.91	23170
5/4/2016	11:17 AM	16.96	16.97	16.935	16.94	44837
5/4/2016	11:18 AM	16.96	16.98	16.96	16.97	19386
5/4/2016	11:19 AM	16.95	16.96	16.95	16.96	7199
5/4/2016	11:20 AM	16.93	16.96	16.93	16.96	40293
5/4/2016	11:21 AM	16.97	16.97	16.93	16.93	43874
5/4/2016	11:22 AM	16.99	16.99	16.97	16.97	31626
5/4/2016	11:23 AM	16.97	16.99	16.97	16.99	21344
5/4/2016	11:24 AM	16.985	16.99	16.97	16.97	18221
5/4/2016	11:25 AM	16.97	16.98	16.96	16.98	17620
5/4/2016	11:26 AM	16.99	16.99	16.97	16.97	8603
5/4/2016	11:27 AM	16.98	16.995	16.98	16.99	28445
5/4/2016	11:28 AM	16.97	16.985	16.955	16.985	45067
5/4/2016	11:29 AM	17.04	17.04	16.965	16.965	107536
5/4/2016	11:30 AM	17.02	17.04	17.005	17.035	52300
5/4/2016	11:31 AM	17.05	17.05	17.005	17.02	106219
5/4/2016	11:32 AM	17.07	17.1	17.05	17.05	271456
5/4/2016	11:33 AM	17.045	17.085	17.045	17.065	76262
5/4/2016	11:34 AM	17.04	17.055	17.03	17.04	28384
5/4/2016	11:35 AM	17	17.06	17	17.04	47640
5/4/2016	11:36 AM	16.965	17	16.96	17	24397
5/4/2016	11:37 AM	16.96	16.98	16.96	16.96	19599
5/4/2016	11:38 AM	16.98	17.015	16.97	16.97	43870
5/4/2016	11:39 AM	16.95	16.985	16.95	16.985	34106
5/4/2016	11:40 AM	16.955	16.98	16.95	16.96	52233
5/4/2016	11:41 AM	16.98	16.99	16.945	16.955	65357
5/4/2016	11:42 AM	16.97	16.98	16.97	16.97	13494
5/4/2016	11:43 AM	16.97	16.975	16.97	16.97	14946
5/4/2016	11:44 AM	17.01	17.02	16.96	16.96	37840
5/4/2016	11:45 AM	17	17.035	16.99	17.02	45740
5/4/2016	11:46 AM	16.99	17.02	16.99	17.01	12365
5/4/2016	11:47 AM	16.93	16.99	16.925	16.99	23868
5/4/2016	11:48 AM	16.945	16.95	16.935	16.935	25660
5/4/2016	11:49 AM	16.97	16.98	16.92	16.94	53807
5/4/2016	11:50 AM	16.95	16.98	16.95	16.98	23563
5/4/2016	11:51 AM	16.985	16.985	16.94	16.94	31038
5/4/2016	11:52 AM	16.99	16.995	16.985	16.99	18196
5/4/2016	11:53 AM	16.98	17.005	16.98	16.985	22894
5/4/2016	11:54 AM	16.95	16.98	16.945	16.975	12076
5/4/2016	11:55 AM	16.97	16.97	16.94	16.95	11400
5/4/2016	11:56 AM	16.97	16.98	16.97	16.97	9034
5/4/2016	11:57 AM	16.96	16.98	16.95	16.97	25454
5/4/2016	11:58 AM	16.97	16.975	16.95	16.95	11432
5/4/2016	11:59 AM	16.95	16.97	16.94	16.965	53974
5/4/2016	12:00 PM	16.97	16.985	16.955	16.96	49375
5/4/2016	12:01 PM	16.975	16.98	16.965	16.97	31119
5/4/2016	12:02 PM	16.93	16.97	16.93	16.97	25765
5/4/2016	12:03 PM	16.92	16.94	16.915	16.94	23699
5/4/2016	12:04 PM	16.885	16.92	16.885	16.92	107033
5/4/2016	12:05 PM	16.89	16.9	16.88	16.88	22011
5/4/2016	12:06 PM	16.83	16.89	16.82	16.885	119559
5/4/2016	12:07 PM	16.84	16.845	16.825	16.83	27434
5/4/2016	12:08 PM	16.855	16.86	16.825	16.845	68685
5/4/2016	12:09 PM	16.875	16.875	16.86	16.86	5323
5/4/2016	12:10 PM	16.9	16.91	16.86	16.87	101101
5/4/2016	12:11 PM	16.87	16.9	16.87	16.9	19119
5/4/2016	12:12 PM	16.875	16.875	16.865	16.875	11400
5/4/2016	12:13 PM	16.855	16.875	16.855	16.875	4611
5/4/2016	12:14 PM	16.85	16.86	16.84	16.855	21472
5/4/2016	12:15 PM	16.78	16.85	16.78	16.85	83805
5/4/2016	12:16 PM	16.77	16.78	16.76	16.775	105478
5/4/2016	12:17 PM	16.765	16.78	16.76	16.77	85164
5/4/2016	12:18 PM	16.76	16.765	16.755	16.765	64783
5/4/2016	12:19 PM	16.74	16.765	16.735	16.76	95835
5/4/2016	12:20 PM	16.76	16.76	16.735	16.735	89320
5/4/2016	12:21 PM	16.72	16.76	16.715	16.76	58370
5/4/2016	12:22 PM	16.75	16.75	16.71	16.715	47498
5/4/2016	12:23 PM	16.69	16.75	16.68	16.75	108083
5/4/2016	12:24 PM	16.74	16.74	16.68	16.69	49242
5/4/2016	12:25 PM	16.7	16.74	16.7	16.74	52467
5/4/2016	12:26 PM	16.69	16.71	16.665	16.7	90460
5/4/2016	12:27 PM	16.68	16.71	16.68	16.685	45953
5/4/2016	12:28 PM	16.71	16.71	16.675	16.68	97430
5/4/2016	12:29 PM	16.75	16.75	16.7	16.705	64009
5/4/2016	12:30 PM	16.74	16.77	16.74	16.745	56766
5/4/2016	12:31 PM	16.755	16.76	16.735	16.735	37251
5/4/2016	12:32 PM	16.73	16.75	16.72	16.75	39835
5/4/2016	12:33 PM	16.745	16.75	16.72	16.73	46172
5/4/2016	12:34 PM	16.735	16.755	16.735	16.745	9400
5/4/2016	12:35 PM	16.725	16.74	16.715	16.735	19658
5/4/2016	12:36 PM	16.75	16.76	16.715	16.72	45666
5/4/2016	12:37 PM	16.75	16.76	16.75	16.75	6618
5/4/2016	12:38 PM	16.75	16.765	16.745	16.75	29368
5/4/2016	12:39 PM	16.78	16.78	16.745	16.745	32011
5/4/2016	12:40 PM	16.81	16.82	16.77	16.77	90073
5/4/2016	12:41 PM	16.86	16.865	16.81	16.81	40651
5/4/2016	12:42 PM	16.85	16.88	16.85	16.85	31166
5/4/2016	12:43 PM	16.83	16.855	16.825	16.85	7634
5/4/2016	12:44 PM	16.855	16.855	16.83	16.83	13699
5/4/2016	12:45 PM	16.86	16.88	16.85	16.85	9475
5/4/2016	12:46 PM	16.87	16.87	16.85	16.86	6974
5/4/2016	12:47 PM	16.85	16.87	16.85	16.87	14262
5/4/2016	12:48 PM	16.89	16.89	16.84	16.84	22372
5/4/2016	12:49 PM	16.88	16.895	16.865	16.89	19784
5/4/2016	12:50 PM	16.9	16.9	16.86	16.87	20300
5/4/2016	12:51 PM	16.92	16.93	16.895	16.895	32916
5/4/2016	12:52 PM	16.9	16.93	16.9	16.915	39388
5/4/2016	12:53 PM	16.89	16.915	16.89	16.9	11605
5/4/2016	12:54 PM	16.915	16.92	16.89	16.89	8368
5/4/2016	12:55 PM	16.925	16.925	16.905	16.91	9715
5/4/2016	12:56 PM	16.95	16.95	16.925	16.93	66720
5/4/2016	12:57 PM	16.94	16.95	16.94	16.95	17100
5/4/2016	12:58 PM	16.98	16.98	16.95	16.95	86205
5/4/2016	12:59 PM	16.98	17	16.97	16.98	88748
5/4/2016	1:00 PM	17.04	17.04	16.99	16.99	135804
5/4/2016	1:01 PM	17.04	17.065	17.03	17.04	164214
5/4/2016	1:02 PM	17.04	17.05	17.03	17.04	47211
5/4/2016	1:03 PM	17.005	17.035	16.99	17.035	89448
5/4/2016	1:04 PM	16.975	17.02	16.975	17.005	36209
5/4/2016	1:05 PM	16.99	17.005	16.97	16.97	56124
5/4/2016	1:06 PM	17.01	17.01	16.99	16.99	18637
5/4/2016	1:07 PM	17.01	17.01	17	17.01	13418
5/4/2016	1:08 PM	16.96	17.01	16.96	17.01	27141
5/4/2016	1:09 PM	16.98	16.99	16.96	16.96	27893
5/4/2016	1:10 PM	17	17	16.98	16.98	10609
5/4/2016	1:11 PM	17.046	17.046	16.99	16.99	76263
5/4/2016	1:12 PM	17.03	17.06	17.03	17.05	54333
5/4/2016	1:13 PM	17.02	17.035	17	17.03	25405
5/4/2016	1:14 PM	17.02	17.035	17.02	17.02	17747
5/4/2016	1:15 PM	17	17.03	17	17.025	12028
5/4/2016	1:16 PM	16.99	17.025	16.98	17	26960
5/4/2016	1:17 PM	16.95	16.98	16.95	16.98	50541
5/4/2016	1:18 PM	16.96	16.965	16.95	16.96	28542
5/4/2016	1:19 PM	16.93	16.95	16.93	16.95	23079
5/4/2016	1:20 PM	16.93	16.94	16.93	16.93	20243
5/4/2016	1:21 PM	16.931	16.94	16.93	16.93	22608
5/4/2016	1:22 PM	16.93	16.95	16.92	16.94	9564
5/4/2016	1:23 PM	16.94	16.965	16.94	16.94	11165
5/4/2016	1:24 PM	16.92	16.95	16.92	16.95	94466
5/4/2016	1:25 PM	16.94	16.94	16.93	16.93	1500
5/4/2016	1:26 PM	16.96	16.97	16.945	16.945	44113
5/4/2016	1:27 PM	16.95	16.965	16.935	16.965	13157
5/4/2016	1:28 PM	16.91	16.95	16.91	16.95	9996
5/4/2016	1:29 PM	16.885	16.91	16.855	16.91	33411
5/4/2016	1:30 PM	16.84	16.89	16.84	16.89	27888
5/4/2016	1:31 PM	16.82	16.86	16.82	16.84	44115
5/4/2016	1:32 PM	16.81	16.83	16.81	16.825	33095
5/4/2016	1:33 PM	16.81	16.84	16.8	16.81	36066
5/4/2016	1:34 PM	16.855	16.855	16.8	16.805	48441
5/4/2016	1:35 PM	16.855	16.86	16.845	16.85	12606
5/4/2016	1:36 PM	16.875	16.875	16.84	16.85	20670
5/4/2016	1:37 PM	16.855	16.875	16.85	16.875	11033
5/4/2016	1:38 PM	16.855	16.86	16.835	16.85	31341
5/4/2016	1:39 PM	16.91	16.92	16.855	16.855	26049
5/4/2016	1:40 PM	16.9	16.91	16.89	16.91	17624
5/4/2016	1:41 PM	16.89	16.91	16.89	16.905	8164
5/4/2016	1:42 PM	16.875	16.9	16.875	16.89	19149
5/4/2016	1:43 PM	16.85	16.89	16.85	16.875	19900
5/4/2016	1:44 PM	16.88	16.89	16.85	16.85	20400
5/4/2016	1:45 PM	16.91	16.91	16.88	16.885	20295
5/4/2016	1:46 PM	16.94	16.945	16.905	16.91	27218
5/4/2016	1:47 PM	16.92	16.94	16.905	16.94	60511
5/4/2016	1:48 PM	16.885	16.925	16.885	16.915	71694
5/4/2016	1:49 PM	16.9	16.91	16.87	16.89	9649
5/4/2016	1:50 PM	16.88	16.9	16.88	16.895	5463
5/4/2016	1:51 PM	16.845	16.87	16.825	16.87	115422
5/4/2016	1:52 PM	16.85	16.85	16.83	16.84	15107
5/4/2016	1:53 PM	16.85	16.865	16.85	16.85	17907
5/4/2016	1:54 PM	16.88	16.885	16.855	16.855	21260
5/4/2016	1:55 PM	16.89	16.895	16.875	16.885	17816
5/4/2016	1:56 PM	16.9	16.91	16.885	16.89	15576
5/4/2016	1:57 PM	16.93	16.93	16.9	16.9	17588
5/4/2016	1:58 PM	16.9	16.93	16.9	16.925	10974
5/4/2016	1:59 PM	16.91	16.92	16.9	16.91	21096
5/4/2016	2:00 PM	16.93	16.95	16.91	16.91	41425
5/4/2016	2:01 PM	17	17	16.93	16.93	49695
5/4/2016	2:02 PM	16.96	17.02	16.959	17	71342
5/4/2016	2:03 PM	16.985	16.985	16.96	16.96	31164
5/4/2016	2:04 PM	16.98	17.01	16.98	16.99	25466
5/4/2016	2:05 PM	16.99	16.99	16.97	16.97	8582
5/4/2016	2:06 PM	17.03	17.05	17	17	70667
5/4/2016	2:07 PM	17.07	17.07	17.03	17.03	75593
5/4/2016	2:08 PM	17.035	17.07	17.03	17.065	69543
5/4/2016	2:09 PM	17.03	17.035	17.02	17.03	14165
5/4/2016	2:10 PM	16.99	17.03	16.99	17.03	34523
5/4/2016	2:11 PM	16.99	16.99	16.98	16.99	29246
5/4/2016	2:12 PM	16.99	17	16.99	16.995	13750
5/4/2016	2:13 PM	17	17.01	17	17	50618
5/4/2016	2:14 PM	17	17.005	16.99	17	11599
5/4/2016	2:15 PM	16.96	16.995	16.96	16.99	26506
5/4/2016	2:16 PM	16.98	16.99	16.97	16.97	11248
5/4/2016	2:17 PM	16.98	16.995	16.975	16.99	8800
5/4/2016	2:18 PM	16.96	16.98	16.955	16.98	26680
5/4/2016	2:19 PM	16.96	16.96	16.945	16.955	18000
5/4/2016	2:20 PM	16.915	16.96	16.915	16.96	66388
5/4/2016	2:21 PM	16.94	16.96	16.91	16.91	34420
5/4/2016	2:22 PM	16.93	16.945	16.92	16.94	28760
5/4/2016	2:23 PM	16.87	16.93	16.855	16.93	53947
5/4/2016	2:24 PM	16.83	16.86	16.83	16.86	24400
5/4/2016	2:25 PM	16.84	16.85	16.82	16.82	41836
5/4/2016	2:26 PM	16.795	16.83	16.795	16.83	52398
5/4/2016	2:27 PM	16.795	16.81	16.775	16.795	37672
5/4/2016	2:28 PM	16.76	16.8	16.76	16.79	28061
5/4/2016	2:29 PM	16.74	16.76	16.71	16.76	214322
5/4/2016	2:30 PM	16.71	16.735	16.71	16.735	53627
5/4/2016	2:31 PM	16.715	16.73	16.705	16.71	113585
5/4/2016	2:32 PM	16.72	16.73	16.705	16.715	79250
5/4/2016	2:33 PM	16.7	16.73	16.7	16.73	43321
5/4/2016	2:34 PM	16.74	16.755	16.7	16.7	63295
5/4/2016	2:35 PM	16.745	16.78	16.745	16.745	57409
5/4/2016	2:36 PM	16.72	16.74	16.71	16.74	28791
5/4/2016	2:37 PM	16.77	16.77	16.72	16.72	51794
5/4/2016	2:38 PM	16.785	16.8	16.765	16.77	35628
5/4/2016	2:39 PM	16.76	16.78	16.735	16.78	28750
5/4/2016	2:40 PM	16.74	16.76	16.735	16.76	26897
5/4/2016	2:41 PM	16.77	16.77	16.72	16.73	43740
5/4/2016	2:42 PM	16.765	16.77	16.75	16.76	28011
5/4/2016	2:43 PM	16.755	16.77	16.755	16.76	12314
5/4/2016	2:44 PM	16.81	16.81	16.755	16.755	63564
5/4/2016	2:45 PM	16.81	16.82	16.805	16.815	16655
5/4/2016	2:46 PM	16.77	16.81	16.77	16.81	25893
5/4/2016	2:47 PM	16.78	16.795	16.77	16.77	16208
5/4/2016	2:48 PM	16.77	16.78	16.77	16.77	24200
5/4/2016	2:49 PM	16.76	16.78	16.755	16.775	31800
5/4/2016	2:50 PM	16.75	16.76	16.745	16.76	70441
5/4/2016	2:51 PM	16.78	16.78	16.745	16.745	66530
5/4/2016	2:52 PM	16.76	16.78	16.76	16.775	1800
5/4/2016	2:53 PM	16.79	16.79	16.765	16.77	29032
5/4/2016	2:54 PM	16.735	16.79	16.725	16.79	22726
5/4/2016	2:55 PM	16.77	16.78	16.74	16.74	37488
5/4/2016	2:56 PM	16.77	16.78	16.76	16.77	32872
5/4/2016	2:57 PM	16.77	16.77	16.76	16.77	9527
5/4/2016	2:58 PM	16.82	16.82	16.77	16.77	32858
5/4/2016	2:59 PM	16.805	16.83	16.805	16.825	35220
5/4/2016	3:00 PM	16.805	16.805	16.79	16.805	20829
5/4/2016	3:01 PM	16.78	16.8	16.78	16.8	25125
5/4/2016	3:02 PM	16.78	16.79	16.76	16.775	11222
5/4/2016	3:03 PM	16.78	16.785	16.77	16.775	6776
5/4/2016	3:04 PM	16.88	16.9	16.78	16.78	51790
5/4/2016	3:05 PM	16.88	16.88	16.86	16.875	36221
5/4/2016	3:06 PM	16.89	16.89	16.87	16.88	11216
5/4/2016	3:07 PM	16.88	16.9	16.88	16.88	7900
5/4/2016	3:08 PM	16.89	16.89	16.875	16.88	5000
5/4/2016	3:09 PM	16.85	16.89	16.84	16.89	16624
5/4/2016	3:10 PM	16.83	16.85	16.83	16.85	14700
5/4/2016	3:11 PM	16.865	16.87	16.825	16.83	30190
5/4/2016	3:12 PM	16.84	16.86	16.84	16.86	9300
5/4/2016	3:13 PM	16.83	16.84	16.83	16.84	8179
5/4/2016	3:14 PM	16.82	16.83	16.82	16.825	41198
5/4/2016	3:15 PM	16.75	16.825	16.75	16.82	51526
5/4/2016	3:16 PM	16.74	16.75	16.73	16.75	13524
5/4/2016	3:17 PM	16.775	16.78	16.745	16.75	34649
5/4/2016	3:18 PM	16.75	16.77	16.75	16.77	7300
5/4/2016	3:19 PM	16.76	16.76	16.75	16.755	6300
5/4/2016	3:20 PM	16.755	16.785	16.75	16.765	26400
5/4/2016	3:21 PM	16.775	16.78	16.755	16.755	12959
5/4/2016	3:22 PM	16.75	16.785	16.75	16.78	12486
5/4/2016	3:23 PM	16.755	16.78	16.745	16.75	26924
5/4/2016	3:24 PM	16.75	16.765	16.75	16.755	13600
5/4/2016	3:25 PM	16.73	16.75	16.72	16.75	14809
5/4/2016	3:26 PM	16.74	16.75	16.73	16.735	9370
5/4/2016	3:27 PM	16.755	16.755	16.74	16.74	2600
5/4/2016	3:28 PM	16.77	16.77	16.745	16.755	18477
5/4/2016	3:29 PM	16.79	16.79	16.775	16.775	14645
5/4/2016	3:30 PM	16.78	16.795	16.78	16.79	5700
5/4/2016	3:31 PM	16.78	16.785	16.755	16.785	18000
5/4/2016	3:32 PM	16.785	16.785	16.78	16.78	7958
5/4/2016	3:33 PM	16.74	16.78	16.735	16.78	7623
5/4/2016	3:34 PM	16.745	16.75	16.735	16.735	2115
5/4/2016	3:35 PM	16.74	16.745	16.74	16.74	7037
5/4/2016	3:36 PM	16.725	16.745	16.715	16.745	50853
5/4/2016	3:37 PM	16.75	16.75	16.725	16.725	18088
5/4/2016	3:38 PM	16.77	16.79	16.75	16.75	39823
5/4/2016	3:39 PM	16.78	16.79	16.775	16.775	4876
5/4/2016	3:40 PM	16.75	16.78	16.75	16.78	8777
5/4/2016	3:41 PM	16.73	16.755	16.73	16.75	83423
5/4/2016	3:42 PM	16.68	16.72	16.655	16.72	76585
5/4/2016	3:43 PM	16.66	16.7	16.66	16.68	39209
5/4/2016	3:44 PM	16.66	16.68	16.655	16.665	69667
5/4/2016	3:45 PM	16.66	16.665	16.65	16.66	24276
5/4/2016	3:46 PM	16.65	16.66	16.6	16.66	135389
5/4/2016	3:47 PM	16.6	16.645	16.6	16.645	38768
5/4/2016	3:48 PM	16.61	16.61	16.6	16.6	37905
5/4/2016	3:49 PM	16.605	16.61	16.6	16.61	2200
5/4/2016	3:50 PM	16.61	16.61	16.6	16.605	51696
5/4/2016	3:51 PM	16.65	16.65	16.62	16.62	33358
5/4/2016	3:52 PM	16.67	16.67	16.645	16.65	36342
5/4/2016	3:53 PM	16.66	16.67	16.65	16.67	28240
5/4/2016	3:54 PM	16.65	16.655	16.645	16.655	10514
5/4/2016	3:55 PM	16.66	16.66	16.645	16.65	14822
5/4/2016	3:56 PM	16.68	16.69	16.655	16.655	58730
5/4/2016	3:57 PM	16.68	16.69	16.68	16.685	39762
5/4/2016	3:58 PM	16.695	16.695	16.67	16.68	83966
5/4/2016	3:59 PM	16.7	16.7	16.68	16.695	123411
5/4/2016	4:00 PM	16.73	16.73	16.695	16.695	607545
5/5/2016	9:31 AM	16.36	16.42	16.36	16.4	90180
5/5/2016	9:32 AM	16.36	16.38	16.33	16.37	144861
5/5/2016	9:33 AM	16.43	16.43	16.35	16.36	136979
5/5/2016	9:34 AM	16.43	16.44	16.39	16.425	66023
5/5/2016	9:35 AM	16.43	16.465	16.425	16.435	79880
5/5/2016	9:36 AM	16.47	16.48	16.4	16.43	85421
5/5/2016	9:37 AM	16.49	16.5	16.465	16.47	97495
5/5/2016	9:38 AM	16.48	16.495	16.44	16.49	76388
5/5/2016	9:39 AM	16.48	16.51	16.46	16.49	73543
5/5/2016	9:40 AM	16.42	16.48	16.41	16.48	67992
5/5/2016	9:41 AM	16.46	16.46	16.4	16.43	87596
5/5/2016	9:42 AM	16.5	16.51	16.46	16.46	113764
5/5/2016	9:43 AM	16.45	16.515	16.45	16.5	127252
5/5/2016	9:44 AM	16.53	16.55	16.44	16.45	123785
5/5/2016	9:45 AM	16.53	16.55	16.515	16.53	55801
5/5/2016	9:46 AM	16.55	16.56	16.525	16.53	81000
5/5/2016	9:47 AM	16.545	16.56	16.51	16.54	110160
5/5/2016	9:48 AM	16.57	16.575	16.52	16.55	103654
5/5/2016	9:49 AM	16.55	16.59	16.545	16.58	73950
5/5/2016	9:50 AM	16.5	16.55	16.5	16.54	100885
5/5/2016	9:51 AM	16.485	16.54	16.47	16.51	66473
5/5/2016	9:52 AM	16.52	16.55	16.48	16.48	71409
5/5/2016	9:53 AM	16.505	16.53	16.48	16.525	107816
5/5/2016	9:54 AM	16.505	16.51	16.49	16.51	13351
5/5/2016	9:55 AM	16.5	16.51	16.48	16.51	76231
5/5/2016	9:56 AM	16.48	16.5	16.48	16.5	82612
5/5/2016	9:57 AM	16.48	16.485	16.46	16.485	28314
5/5/2016	9:58 AM	16.53	16.53	16.46	16.48	88148
5/5/2016	9:59 AM	16.54	16.565	16.53	16.54	30430
5/5/2016	10:00 AM	16.53	16.54	16.505	16.535	37281
5/5/2016	10:01 AM	16.54	16.55	16.52	16.54	84589
5/5/2016	10:02 AM	16.53	16.54	16.515	16.54	37216
5/5/2016	10:03 AM	16.49	16.53	16.47	16.53	57179
5/5/2016	10:04 AM	16.45	16.5	16.44	16.48	66128
5/5/2016	10:05 AM	16.4	16.46	16.39	16.45	126532
5/5/2016	10:06 AM	16.4	16.41	16.385	16.39	94816
5/5/2016	10:07 AM	16.38	16.4	16.375	16.4	65959
5/5/2016	10:08 AM	16.405	16.41	16.38	16.38	54739
5/5/2016	10:09 AM	16.42	16.42	16.39	16.41	22271
5/5/2016	10:10 AM	16.4	16.43	16.39	16.43	33555
5/5/2016	10:11 AM	16.4	16.425	16.4	16.4	47453
5/5/2016	10:12 AM	16.37	16.4	16.37	16.4	54919
5/5/2016	10:13 AM	16.355	16.38	16.35	16.38	60120
5/5/2016	10:14 AM	16.36	16.375	16.355	16.36	46060
5/5/2016	10:15 AM	16.33	16.37	16.321	16.365	46878
5/5/2016	10:16 AM	16.36	16.36	16.32	16.33	47959
5/5/2016	10:17 AM	16.39	16.39	16.35	16.36	80265
5/5/2016	10:18 AM	16.395	16.405	16.38	16.39	10894
5/5/2016	10:19 AM	16.43	16.45	16.4	16.4	51129
5/5/2016	10:20 AM	16.41	16.43	16.405	16.43	45040
5/5/2016	10:21 AM	16.435	16.44	16.395	16.4	29994
5/5/2016	10:22 AM	16.42	16.43	16.4	16.43	29424
5/5/2016	10:23 AM	16.43	16.46	16.415	16.42	102125
5/5/2016	10:24 AM	16.455	16.46	16.425	16.435	40409
5/5/2016	10:25 AM	16.44	16.47	16.44	16.46	44585
5/5/2016	10:26 AM	16.43	16.45	16.42	16.45	10106
5/5/2016	10:27 AM	16.48	16.48	16.42	16.43	32766
5/5/2016	10:28 AM	16.53	16.535	16.49	16.49	47122
5/5/2016	10:29 AM	16.51	16.54	16.49	16.54	33490
5/5/2016	10:30 AM	16.52	16.54	16.51	16.51	26594
5/5/2016	10:31 AM	16.51	16.54	16.5	16.53	22808
5/5/2016	10:32 AM	16.49	16.51	16.47	16.51	23323
5/5/2016	10:33 AM	16.49	16.53	16.49	16.5	65797
5/5/2016	10:34 AM	16.47	16.49	16.47	16.48	22813
5/5/2016	10:35 AM	16.46	16.48	16.46	16.48	35773
5/5/2016	10:36 AM	16.51	16.52	16.47	16.47	75200
5/5/2016	10:37 AM	16.51	16.53	16.5	16.51	61709
5/5/2016	10:38 AM	16.56	16.57	16.515	16.515	104928
5/5/2016	10:39 AM	16.54	16.575	16.54	16.56	17770
5/5/2016	10:40 AM	16.57	16.57	16.535	16.535	56427
5/5/2016	10:41 AM	16.59	16.6	16.57	16.57	62320
5/5/2016	10:42 AM	16.565	16.6	16.565	16.59	61155
5/5/2016	10:43 AM	16.54	16.57	16.535	16.56	31780
5/5/2016	10:44 AM	16.545	16.56	16.535	16.545	56076
5/5/2016	10:45 AM	16.515	16.54	16.5	16.54	53747
5/5/2016	10:46 AM	16.515	16.55	16.49	16.51	66015
5/5/2016	10:47 AM	16.5	16.515	16.475	16.51	46647
5/5/2016	10:48 AM	16.48	16.52	16.48	16.5	18759
5/5/2016	10:49 AM	16.51	16.515	16.47	16.475	37927
5/5/2016	10:50 AM	16.48	16.52	16.47	16.51	37644
5/5/2016	10:51 AM	16.46	16.5	16.46	16.48	44970
5/5/2016	10:52 AM	16.48	16.5	16.46	16.465	46776
5/5/2016	10:53 AM	16.47	16.48	16.45	16.48	20407
5/5/2016	10:54 AM	16.47	16.51	16.46	16.475	64326
5/5/2016	10:55 AM	16.46	16.48	16.455	16.47	29177
5/5/2016	10:56 AM	16.5	16.52	16.46	16.46	48560
5/5/2016	10:57 AM	16.47	16.53	16.47	16.5	30073
5/5/2016	10:58 AM	16.48	16.49	16.46	16.47	40625
5/5/2016	10:59 AM	16.48	16.48	16.46	16.48	38152
5/5/2016	11:00 AM	16.49	16.51	16.48	16.48	20417
5/5/2016	11:01 AM	16.48	16.49	16.46	16.485	41869
5/5/2016	11:02 AM	16.51	16.54	16.48	16.48	38802
5/5/2016	11:03 AM	16.48	16.5	16.47	16.5	17196
5/5/2016	11:04 AM	16.47	16.49	16.47	16.48	40875
5/5/2016	11:05 AM	16.47	16.51	16.47	16.48	73060
5/5/2016	11:06 AM	16.48	16.495	16.47	16.47	31381
5/5/2016	11:07 AM	16.47	16.48	16.455	16.48	64304
5/5/2016	11:08 AM	16.5	16.51	16.47	16.475	58305
5/5/2016	11:09 AM	16.51	16.51	16.475	16.49	46048
5/5/2016	11:10 AM	16.5	16.51	16.5	16.51	29504
5/5/2016	11:11 AM	16.53	16.54	16.5	16.51	31591
5/5/2016	11:12 AM	16.505	16.525	16.505	16.525	5200
5/5/2016	11:13 AM	16.49	16.51	16.475	16.5	44803
5/5/2016	11:14 AM	16.5	16.5	16.48	16.49	19724
5/5/2016	11:15 AM	16.53	16.53	16.505	16.51	18610
5/5/2016	11:16 AM	16.5	16.54	16.5	16.54	20825
5/5/2016	11:17 AM	16.52	16.53	16.49	16.5	41295
5/5/2016	11:18 AM	16.495	16.52	16.48	16.52	54591
5/5/2016	11:19 AM	16.45	16.505	16.45	16.5	25863
5/5/2016	11:20 AM	16.46	16.46	16.44	16.45	29241
5/5/2016	11:21 AM	16.48	16.49	16.46	16.46	57694
5/5/2016	11:22 AM	16.52	16.525	16.46	16.485	84425
5/5/2016	11:23 AM	16.58	16.58	16.51	16.51	57743
5/5/2016	11:24 AM	16.57	16.58	16.55	16.58	47652
5/5/2016	11:25 AM	16.61	16.61	16.57	16.57	44761
5/5/2016	11:26 AM	16.61	16.64	16.6	16.615	140427
5/5/2016	11:27 AM	16.62	16.62	16.61	16.61	23703
5/5/2016	11:28 AM	16.61	16.62	16.6	16.62	20536
5/5/2016	11:29 AM	16.62	16.62	16.62	16.62	3567
5/5/2016	11:30 AM	16.61	16.63	16.61	16.63	40663
5/5/2016	11:31 AM	16.58	16.61	16.58	16.61	33478
5/5/2016	11:32 AM	16.565	16.58	16.56	16.58	52049
5/5/2016	11:33 AM	16.55	16.565	16.545	16.56	39811
5/5/2016	11:34 AM	16.56	16.56	16.545	16.55	13764
5/5/2016	11:35 AM	16.55	16.585	16.55	16.57	13640
5/5/2016	11:36 AM	16.46	16.54	16.44	16.54	160320
5/5/2016	11:37 AM	16.46	16.47	16.45	16.46	26577
5/5/2016	11:38 AM	16.46	16.47	16.455	16.47	35553
5/5/2016	11:39 AM	16.46	16.46	16.445	16.46	16072
5/5/2016	11:40 AM	16.45	16.475	16.45	16.46	45517
5/5/2016	11:41 AM	16.48	16.485	16.45	16.45	44481
5/5/2016	11:42 AM	16.47	16.48	16.47	16.48	11904
5/5/2016	11:43 AM	16.45	16.46	16.44	16.46	34076
5/5/2016	11:44 AM	16.44	16.45	16.42	16.45	15490
5/5/2016	11:45 AM	16.41	16.43	16.41	16.43	8900
5/5/2016	11:46 AM	16.415	16.43	16.4	16.4	34716
5/5/2016	11:47 AM	16.42	16.425	16.41	16.41	17494
5/5/2016	11:48 AM	16.41	16.42	16.41	16.42	26765
5/5/2016	11:49 AM	16.43	16.43	16.405	16.41	7520
5/5/2016	11:50 AM	16.43	16.45	16.425	16.43	28936
5/5/2016	11:51 AM	16.42	16.43	16.42	16.42	41246
5/5/2016	11:52 AM	16.42	16.42	16.41	16.415	31207
5/5/2016	11:53 AM	16.43	16.43	16.42	16.42	21163
5/5/2016	11:54 AM	16.41	16.43	16.41	16.43	6058
5/5/2016	11:55 AM	16.435	16.44	16.415	16.415	11193
5/5/2016	11:56 AM	16.45	16.45	16.43	16.435	6079
5/5/2016	11:57 AM	16.42	16.46	16.42	16.46	15090
5/5/2016	11:58 AM	16.435	16.435	16.41	16.415	48589
5/5/2016	11:59 AM	16.44	16.44	16.43	16.44	21830
5/5/2016	12:00 PM	16.44	16.44	16.43	16.44	21559
5/5/2016	12:01 PM	16.435	16.44	16.41	16.44	33764
5/5/2016	12:02 PM	16.435	16.44	16.42	16.43	11059
5/5/2016	12:03 PM	16.43	16.45	16.43	16.44	21894
5/5/2016	12:04 PM	16.41	16.43	16.41	16.43	7855
5/5/2016	12:05 PM	16.4	16.41	16.39	16.41	25936
5/5/2016	12:06 PM	16.381	16.4	16.38	16.395	15400
5/5/2016	12:07 PM	16.35	16.38	16.34	16.38	46834
5/5/2016	12:08 PM	16.38	16.38	16.36	16.36	14057
5/5/2016	12:09 PM	16.41	16.415	16.38	16.38	21902
5/5/2016	12:10 PM	16.46	16.46	16.41	16.41	68392
5/5/2016	12:11 PM	16.44	16.45	16.43	16.45	38467
5/5/2016	12:12 PM	16.45	16.46	16.435	16.435	51221
5/5/2016	12:13 PM	16.425	16.46	16.42	16.46	12376
5/5/2016	12:14 PM	16.395	16.42	16.395	16.42	34404
5/5/2016	12:15 PM	16.39	16.41	16.39	16.4	35854
5/5/2016	12:16 PM	16.41	16.41	16.38	16.385	50677
5/5/2016	12:17 PM	16.4	16.41	16.39	16.41	24437
5/5/2016	12:18 PM	16.39	16.395	16.385	16.395	15142
5/5/2016	12:19 PM	16.44	16.44	16.39	16.39	41712
5/5/2016	12:20 PM	16.44	16.445	16.42	16.44	17570
5/5/2016	12:21 PM	16.43	16.44	16.43	16.44	13629
5/5/2016	12:22 PM	16.48	16.48	16.43	16.43	45626
5/5/2016	12:23 PM	16.5	16.51	16.48	16.48	64491
5/5/2016	12:24 PM	16.48	16.51	16.47	16.5	21648
5/5/2016	12:25 PM	16.48	16.49	16.48	16.48	10600
5/5/2016	12:26 PM	16.5	16.51	16.48	16.48	13200
5/5/2016	12:27 PM	16.475	16.495	16.465	16.495	21335
5/5/2016	12:28 PM	16.495	16.495	16.48	16.48	47848
5/5/2016	12:29 PM	16.485	16.5	16.485	16.49	32630
5/5/2016	12:30 PM	16.47	16.48	16.465	16.48	8400
5/5/2016	12:31 PM	16.47	16.48	16.46	16.47	41914
5/5/2016	12:32 PM	16.49	16.49	16.465	16.47	30063
5/5/2016	12:33 PM	16.49	16.49	16.48	16.485	22155
5/5/2016	12:34 PM	16.45	16.48	16.44	16.48	22633
5/5/2016	12:35 PM	16.46	16.46	16.45	16.46	4009
5/5/2016	12:36 PM	16.47	16.48	16.46	16.46	20541
5/5/2016	12:37 PM	16.49	16.49	16.475	16.475	6622
5/5/2016	12:38 PM	16.47	16.49	16.465	16.49	11174
5/5/2016	12:39 PM	16.49	16.49	16.465	16.47	16415
5/5/2016	12:40 PM	16.5	16.5	16.495	16.495	409
5/5/2016	12:41 PM	16.465	16.495	16.465	16.49	6600
5/5/2016	12:42 PM	16.46	16.475	16.46	16.469	14658
5/5/2016	12:43 PM	16.5	16.5	16.465	16.465	38443
5/5/2016	12:44 PM	16.5	16.505	16.49	16.5	21620
5/5/2016	12:45 PM	16.47	16.5	16.47	16.5	49932
5/5/2016	12:46 PM	16.53	16.53	16.47	16.47	27968
5/5/2016	12:47 PM	16.51	16.54	16.51	16.54	23943
5/5/2016	12:48 PM	16.51	16.51	16.5	16.505	10192
5/5/2016	12:49 PM	16.49	16.5	16.49	16.5	6957
5/5/2016	12:50 PM	16.47	16.49	16.47	16.49	7316
5/5/2016	12:51 PM	16.46	16.48	16.455	16.48	14775
5/5/2016	12:52 PM	16.46	16.465	16.455	16.46	22221
5/5/2016	12:53 PM	16.46	16.46	16.45	16.46	15650
5/5/2016	12:54 PM	16.45	16.47	16.45	16.455	17700
5/5/2016	12:55 PM	16.44	16.455	16.44	16.45	1400
5/5/2016	12:56 PM	16.445	16.45	16.43	16.44	14995
5/5/2016	12:57 PM	16.44	16.46	16.44	16.45	6500
5/5/2016	12:58 PM	16.45	16.45	16.435	16.44	25139
5/5/2016	12:59 PM	16.44	16.445	16.435	16.435	6000
5/5/2016	1:00 PM	16.48	16.48	16.45	16.45	9349
5/5/2016	1:01 PM	16.48	16.48	16.47	16.48	19399
5/5/2016	1:02 PM	16.51	16.51	16.49	16.49	16024
5/5/2016	1:03 PM	16.52	16.52	16.5	16.51	22341
5/5/2016	1:04 PM	16.52	16.54	16.515	16.53	12742
5/5/2016	1:05 PM	16.53	16.53	16.51	16.52	7200
5/5/2016	1:06 PM	16.53	16.54	16.515	16.52	8732
5/5/2016	1:07 PM	16.565	16.565	16.53	16.53	19284
5/5/2016	1:08 PM	16.57	16.57	16.56	16.57	30709
5/5/2016	1:09 PM	16.55	16.58	16.545	16.575	35857
5/5/2016	1:10 PM	16.59	16.59	16.55	16.56	71767
5/5/2016	1:11 PM	16.61	16.615	16.59	16.6	81049
5/5/2016	1:12 PM	16.61	16.62	16.6	16.615	28631
5/5/2016	1:13 PM	16.61	16.62	16.605	16.61	19002
5/5/2016	1:14 PM	16.675	16.685	16.591	16.6	236473
5/5/2016	1:15 PM	16.69	16.7	16.67	16.67	51396
5/5/2016	1:16 PM	16.72	16.74	16.69	16.7	92560
5/5/2016	1:17 PM	16.765	16.77	16.73	16.73	100932
5/5/2016	1:18 PM	16.75	16.77	16.75	16.77	51337
5/5/2016	1:19 PM	16.72	16.75	16.705	16.75	61134
5/5/2016	1:20 PM	16.71	16.745	16.7	16.725	183328
5/5/2016	1:21 PM	16.755	16.76	16.71	16.715	40492
5/5/2016	1:22 PM	16.79	16.79	16.76	16.76	28359
5/5/2016	1:23 PM	16.8	16.8	16.78	16.795	28045
5/5/2016	1:24 PM	16.81	16.83	16.795	16.795	70202
5/5/2016	1:25 PM	16.84	16.84	16.815	16.815	73363
5/5/2016	1:26 PM	16.86	16.87	16.84	16.84	134132
5/5/2016	1:27 PM	16.85	16.865	16.835	16.855	26268
5/5/2016	1:28 PM	16.865	16.88	16.855	16.855	26142
5/5/2016	1:29 PM	16.9	16.915	16.86	16.865	55427
5/5/2016	1:30 PM	16.91	16.91	16.9	16.91	27409
5/5/2016	1:31 PM	16.87	16.93	16.86	16.915	58531
5/5/2016	1:32 PM	16.89	16.905	16.87	16.87	46299
5/5/2016	1:33 PM	16.865	16.9	16.865	16.885	52706
5/5/2016	1:34 PM	16.89	16.895	16.86	16.87	51527
5/5/2016	1:35 PM	16.915	16.915	16.89	16.89	76621
5/5/2016	1:36 PM	16.92	16.94	16.915	16.915	76593
5/5/2016	1:37 PM	16.94	16.945	16.915	16.915	40890
5/5/2016	1:38 PM	16.955	16.96	16.925	16.95	47241
5/5/2016	1:39 PM	16.95	16.98	16.94	16.955	73812
5/5/2016	1:40 PM	16.935	16.95	16.92	16.95	27403
5/5/2016	1:41 PM	16.9	16.935	16.89	16.93	36702
5/5/2016	1:42 PM	16.86	16.9	16.86	16.9	42698
5/5/2016	1:43 PM	16.87	16.875	16.855	16.87	12610
5/5/2016	1:44 PM	16.87	16.875	16.87	16.87	12990
5/5/2016	1:45 PM	16.91	16.91	16.87	16.87	35399
5/5/2016	1:46 PM	16.88	16.91	16.88	16.91	56716
5/5/2016	1:47 PM	16.875	16.905	16.875	16.88	19607
5/5/2016	1:48 PM	16.87	16.89	16.87	16.88	28604
5/5/2016	1:49 PM	16.87	16.87	16.845	16.87	38984
5/5/2016	1:50 PM	16.91	16.91	16.87	16.87	93092
5/5/2016	1:51 PM	16.88	16.915	16.875	16.91	101020
5/5/2016	1:52 PM	16.9	16.9	16.89	16.89	24028
5/5/2016	1:53 PM	16.89	16.905	16.875	16.9	75655
5/5/2016	1:54 PM	16.85	16.88	16.85	16.88	21409
5/5/2016	1:55 PM	16.9	16.905	16.855	16.855	21275
5/5/2016	1:56 PM	16.91	16.92	16.9	16.905	31506
5/5/2016	1:57 PM	16.88	16.92	16.88	16.91	27777
5/5/2016	1:58 PM	16.87	16.885	16.855	16.885	24305
5/5/2016	1:59 PM	16.86	16.87	16.85	16.87	14700
5/5/2016	2:00 PM	16.87	16.88	16.86	16.86	7838
5/5/2016	2:01 PM	16.91	16.92	16.87	16.87	43011
5/5/2016	2:02 PM	16.86	16.905	16.86	16.905	87103
5/5/2016	2:03 PM	16.845	16.87	16.84	16.86	46840
5/5/2016	2:04 PM	16.83	16.855	16.82	16.84	27837
5/5/2016	2:05 PM	16.79	16.83	16.78	16.825	43396
5/5/2016	2:06 PM	16.81	16.81	16.765	16.79	80555
5/5/2016	2:07 PM	16.79	16.815	16.79	16.81	22046
5/5/2016	2:08 PM	16.78	16.805	16.78	16.79	35369
5/5/2016	2:09 PM	16.78	16.785	16.751	16.77	53533
5/5/2016	2:10 PM	16.79	16.79	16.78	16.79	5012
5/5/2016	2:11 PM	16.795	16.795	16.78	16.79	19615
5/5/2016	2:12 PM	16.8	16.81	16.79	16.795	46802
5/5/2016	2:13 PM	16.805	16.83	16.8	16.805	56553
5/5/2016	2:14 PM	16.8	16.8	16.79	16.8	42480
5/5/2016	2:15 PM	16.8	16.81	16.8	16.8	22489
5/5/2016	2:16 PM	16.8	16.805	16.79	16.8	20133
5/5/2016	2:17 PM	16.83	16.835	16.81	16.81	24208
5/5/2016	2:18 PM	16.83	16.85	16.83	16.84	24269
5/5/2016	2:19 PM	16.85	16.865	16.83	16.835	22155
5/5/2016	2:20 PM	16.89	16.89	16.855	16.855	56565
5/5/2016	2:21 PM	16.855	16.89	16.855	16.89	96630
5/5/2016	2:22 PM	16.81	16.85	16.795	16.85	26794
5/5/2016	2:23 PM	16.795	16.83	16.79	16.81	29516
5/5/2016	2:24 PM	16.77	16.805	16.77	16.79	28708
5/5/2016	2:25 PM	16.76	16.77	16.735	16.765	116282
5/5/2016	2:26 PM	16.81	16.81	16.75	16.75	9258
5/5/2016	2:27 PM	16.795	16.81	16.785	16.81	11579
5/5/2016	2:28 PM	16.79	16.805	16.79	16.79	53313
5/5/2016	2:29 PM	16.79	16.8	16.785	16.8	11338
5/5/2016	2:30 PM	16.81	16.81	16.785	16.795	5500
5/5/2016	2:31 PM	16.78	16.815	16.78	16.815	10739
5/5/2016	2:32 PM	16.8	16.806	16.78	16.78	26787
5/5/2016	2:33 PM	16.845	16.845	16.795	16.8	47977
5/5/2016	2:34 PM	16.8	16.855	16.8	16.845	30921
5/5/2016	2:35 PM	16.82	16.835	16.8	16.8	28323
5/5/2016	2:36 PM	16.77	16.82	16.77	16.82	29391
5/5/2016	2:37 PM	16.82	16.825	16.775	16.78	45742
5/5/2016	2:38 PM	16.81	16.835	16.81	16.82	62933
5/5/2016	2:39 PM	16.83	16.83	16.805	16.81	8300
5/5/2016	2:40 PM	16.84	16.84	16.82	16.83	9188
5/5/2016	2:41 PM	16.83	16.85	16.83	16.84	5100
5/5/2016	2:42 PM	16.75	16.835	16.75	16.835	60870
5/5/2016	2:43 PM	16.755	16.755	16.735	16.74	19807
5/5/2016	2:44 PM	16.775	16.775	16.755	16.76	13498
5/5/2016	2:45 PM	16.73	16.78	16.73	16.78	48325
5/5/2016	2:46 PM	16.71	16.735	16.7	16.735	23934
5/5/2016	2:47 PM	16.67	16.72	16.67	16.715	146962
5/5/2016	2:48 PM	16.7	16.7	16.67	16.67	135977
5/5/2016	2:49 PM	16.68	16.71	16.67	16.7	25147
5/5/2016	2:50 PM	16.69	16.69	16.67	16.68	15000
5/5/2016	2:51 PM	16.69	16.705	16.69	16.7	20912
5/5/2016	2:52 PM	16.73	16.73	16.7	16.7	23578
5/5/2016	2:53 PM	16.73	16.74	16.71	16.72	37836
5/5/2016	2:54 PM	16.73	16.74	16.715	16.74	32793
5/5/2016	2:55 PM	16.76	16.76	16.73	16.74	23190
5/5/2016	2:56 PM	16.735	16.77	16.735	16.76	44306
5/5/2016	2:57 PM	16.76	16.77	16.74	16.74	51600
5/5/2016	2:58 PM	16.77	16.77	16.755	16.76	26705
5/5/2016	2:59 PM	16.75	16.78	16.74	16.77	14284
5/5/2016	3:00 PM	16.83	16.83	16.76	16.76	34639
5/5/2016	3:01 PM	16.83	16.83	16.82	16.83	26440
5/5/2016	3:02 PM	16.82	16.825	16.795	16.825	58903
5/5/2016	3:03 PM	16.9	16.9	16.83	16.83	89722
5/5/2016	3:04 PM	16.9	16.9	16.875	16.9	63493
5/5/2016	3:05 PM	16.915	16.925	16.895	16.9	49575
5/5/2016	3:06 PM	16.925	16.94	16.91	16.915	48935
5/5/2016	3:07 PM	16.91	16.93	16.9	16.93	17981
5/5/2016	3:08 PM	16.91	16.935	16.91	16.915	31446
5/5/2016	3:09 PM	16.895	16.905	16.885	16.905	15868
5/5/2016	3:10 PM	16.885	16.9	16.885	16.89	14286
5/5/2016	3:11 PM	16.86	16.9	16.86	16.885	39083
5/5/2016	3:12 PM	16.87	16.89	16.86	16.86	17123
5/5/2016	3:13 PM	16.87	16.88	16.865	16.87	52736
5/5/2016	3:14 PM	16.82	16.875	16.81	16.87	37942
5/5/2016	3:15 PM	16.84	16.84	16.81	16.825	49490
5/5/2016	3:16 PM	16.88	16.88	16.84	16.84	34334
5/5/2016	3:17 PM	16.885	16.885	16.85	16.88	40989
5/5/2016	3:18 PM	16.89	16.89	16.87	16.885	39347
5/5/2016	3:19 PM	16.915	16.925	16.89	16.895	53726
5/5/2016	3:20 PM	16.85	16.915	16.84	16.915	27207
5/5/2016	3:21 PM	16.83	16.865	16.82	16.86	35571
5/5/2016	3:22 PM	16.81	16.86	16.81	16.835	36006
5/5/2016	3:23 PM	16.805	16.815	16.78	16.815	37991
5/5/2016	3:24 PM	16.8	16.805	16.79	16.8	41793
5/5/2016	3:25 PM	16.74	16.81	16.74	16.8	52239
5/5/2016	3:26 PM	16.76	16.77	16.72	16.73	33876
5/5/2016	3:27 PM	16.78	16.81	16.765	16.765	60135
5/5/2016	3:28 PM	16.77	16.785	16.77	16.78	19100
5/5/2016	3:29 PM	16.76	16.78	16.76	16.77	39232
5/5/2016	3:30 PM	16.73	16.75	16.72	16.75	61286
5/5/2016	3:31 PM	16.725	16.735	16.7	16.73	89648
5/5/2016	3:32 PM	16.77	16.78	16.72	16.72	21447
5/5/2016	3:33 PM	16.735	16.77	16.735	16.77	35333
5/5/2016	3:34 PM	16.76	16.77	16.725	16.74	42220
5/5/2016	3:35 PM	16.745	16.78	16.745	16.77	26226
5/5/2016	3:36 PM	16.77	16.77	16.735	16.74	33100
5/5/2016	3:37 PM	16.78	16.78	16.765	16.78	30826
5/5/2016	3:38 PM	16.77	16.79	16.77	16.78	21091
5/5/2016	3:39 PM	16.82	16.82	16.77	16.77	60340
5/5/2016	3:40 PM	16.76	16.82	16.76	16.82	44252
5/5/2016	3:41 PM	16.75	16.76	16.74	16.76	41934
5/5/2016	3:42 PM	16.71	16.76	16.71	16.76	57608
5/5/2016	3:43 PM	16.75	16.755	16.715	16.715	48178
5/5/2016	3:44 PM	16.745	16.76	16.74	16.76	31834
5/5/2016	3:45 PM	16.73	16.775	16.725	16.74	76431
5/5/2016	3:46 PM	16.75	16.75	16.71	16.73	40215
5/5/2016	3:47 PM	16.73	16.765	16.73	16.755	35269
5/5/2016	3:48 PM	16.74	16.74	16.72	16.725	8195
5/5/2016	3:49 PM	16.77	16.77	16.73	16.74	18259
5/5/2016	3:50 PM	16.78	16.79	16.76	16.77	43779
5/5/2016	3:51 PM	16.765	16.78	16.75	16.78	38610
5/5/2016	3:52 PM	16.79	16.795	16.765	16.77	22915
5/5/2016	3:53 PM	16.77	16.79	16.77	16.79	6000
5/5/2016	3:54 PM	16.77	16.78	16.765	16.77	20514
5/5/2016	3:55 PM	16.765	16.78	16.76	16.76	29973
5/5/2016	3:56 PM	16.76	16.775	16.76	16.76	40727
5/5/2016	3:57 PM	16.75	16.755	16.745	16.755	84396
5/5/2016	3:58 PM	16.72	16.755	16.72	16.75	51560
5/5/2016	3:59 PM	16.725	16.73	16.7	16.72	97097
5/5/2016	4:00 PM	16.69	16.725	16.69	16.72	178150
5/6/2016	9:31 AM	16.74	16.79	16.72	16.75	185839
5/6/2016	9:32 AM	16.72	16.75	16.7	16.75	83156
5/6/2016	9:33 AM	16.66	16.72	16.63	16.72	125649
5/6/2016	9:34 AM	16.67	16.69	16.66	16.66	54309
5/6/2016	9:35 AM	16.65	16.67	16.63	16.67	25485
5/6/2016	9:36 AM	16.6	16.66	16.6	16.66	111072
5/6/2016	9:37 AM	16.61	16.63	16.6	16.6	74564
5/6/2016	9:38 AM	16.55	16.625	16.55	16.605	117055
5/6/2016	9:39 AM	16.45	16.58	16.415	16.55	165297
5/6/2016	9:40 AM	16.44	16.46	16.39	16.45	162022
5/6/2016	9:41 AM	16.43	16.46	16.43	16.44	151368
5/6/2016	9:42 AM	16.34	16.44	16.32	16.43	257181
5/6/2016	9:43 AM	16.36	16.37	16.31	16.33	174497
5/6/2016	9:44 AM	16.37	16.39	16.345	16.36	127099
5/6/2016	9:45 AM	16.4	16.4	16.35	16.37	127154
5/6/2016	9:46 AM	16.435	16.435	16.38	16.39	101158
5/6/2016	9:47 AM	16.46	16.48	16.425	16.43	118158
5/6/2016	9:48 AM	16.45	16.475	16.445	16.47	87996
5/6/2016	9:49 AM	16.445	16.46	16.43	16.445	84210
5/6/2016	9:50 AM	16.47	16.475	16.42	16.445	88876
5/6/2016	9:51 AM	16.375	16.475	16.375	16.47	62034
5/6/2016	9:52 AM	16.43	16.43	16.38	16.38	53520
5/6/2016	9:53 AM	16.47	16.495	16.42	16.42	100974
5/6/2016	9:54 AM	16.45	16.475	16.42	16.465	49646
5/6/2016	9:55 AM	16.43	16.44	16.42	16.44	56099
5/6/2016	9:56 AM	16.46	16.465	16.41	16.425	47062
5/6/2016	9:57 AM	16.48	16.485	16.445	16.46	41406
5/6/2016	9:58 AM	16.47	16.48	16.455	16.48	26560
5/6/2016	9:59 AM	16.53	16.54	16.47	16.47	63593
5/6/2016	10:00 AM	16.53	16.545	16.51	16.52	77809
5/6/2016	10:01 AM	16.545	16.545	16.51	16.52	35068
5/6/2016	10:02 AM	16.51	16.56	16.505	16.545	33299
5/6/2016	10:03 AM	16.515	16.55	16.505	16.515	56733
5/6/2016	10:04 AM	16.474	16.51	16.47	16.51	70550
5/6/2016	10:05 AM	16.46	16.47	16.45	16.46	18475
5/6/2016	10:06 AM	16.43	16.47	16.43	16.46	50307
5/6/2016	10:07 AM	16.4	16.445	16.39	16.425	81682
5/6/2016	10:08 AM	16.39	16.4	16.36	16.4	109722
5/6/2016	10:09 AM	16.4	16.43	16.38	16.38	19251
5/6/2016	10:10 AM	16.39	16.42	16.39	16.4	29453
5/6/2016	10:11 AM	16.36	16.4	16.36	16.38	101182
5/6/2016	10:12 AM	16.43	16.43	16.36	16.36	28243
5/6/2016	10:13 AM	16.46	16.47	16.42	16.435	38876
5/6/2016	10:14 AM	16.45	16.455	16.43	16.45	10400
5/6/2016	10:15 AM	16.47	16.47	16.43	16.445	119652
5/6/2016	10:16 AM	16.43	16.49	16.425	16.48	43309
5/6/2016	10:17 AM	16.47	16.48	16.42	16.425	80876
5/6/2016	10:18 AM	16.435	16.47	16.42	16.47	76362
5/6/2016	10:19 AM	16.44	16.445	16.415	16.44	36508
5/6/2016	10:20 AM	16.445	16.45	16.42	16.43	76213
5/6/2016	10:21 AM	16.47	16.48	16.445	16.45	70845
5/6/2016	10:22 AM	16.46	16.485	16.43	16.475	89646
5/6/2016	10:23 AM	16.47	16.49	16.46	16.465	55926
5/6/2016	10:24 AM	16.54	16.54	16.48	16.48	92699
5/6/2016	10:25 AM	16.57	16.585	16.54	16.545	53929
5/6/2016	10:26 AM	16.565	16.6	16.565	16.57	55313
5/6/2016	10:27 AM	16.56	16.585	16.55	16.57	60414
5/6/2016	10:28 AM	16.525	16.56	16.52	16.56	91805
5/6/2016	10:29 AM	16.53	16.535	16.51	16.525	40061
5/6/2016	10:30 AM	16.52	16.53	16.495	16.53	46709
5/6/2016	10:31 AM	16.555	16.57	16.52	16.52	68438
5/6/2016	10:32 AM	16.495	16.55	16.495	16.55	33814
5/6/2016	10:33 AM	16.46	16.5	16.44	16.5	47511
5/6/2016	10:34 AM	16.475	16.48	16.43	16.46	78910
5/6/2016	10:35 AM	16.49	16.51	16.47	16.475	36038
5/6/2016	10:36 AM	16.47	16.495	16.47	16.49	46683
5/6/2016	10:37 AM	16.54	16.55	16.48	16.48	58315
5/6/2016	10:38 AM	16.61	16.61	16.535	16.535	65474
5/6/2016	10:39 AM	16.61	16.63	16.61	16.61	52497
5/6/2016	10:40 AM	16.59	16.63	16.59	16.61	36002
5/6/2016	10:41 AM	16.59	16.62	16.57	16.59	72602
5/6/2016	10:42 AM	16.655	16.655	16.575	16.59	48247
5/6/2016	10:43 AM	16.67	16.68	16.64	16.65	80961
5/6/2016	10:44 AM	16.63	16.685	16.61	16.67	66176
5/6/2016	10:45 AM	16.63	16.64	16.62	16.625	59168
5/6/2016	10:46 AM	16.67	16.675	16.63	16.635	22143
5/6/2016	10:47 AM	16.655	16.68	16.64	16.66	29174
5/6/2016	10:48 AM	16.69	16.695	16.65	16.655	50125
5/6/2016	10:49 AM	16.63	16.69	16.61	16.69	61440
5/6/2016	10:50 AM	16.67	16.67	16.625	16.63	30567
5/6/2016	10:51 AM	16.645	16.67	16.63	16.67	26496
5/6/2016	10:52 AM	16.65	16.66	16.64	16.645	20340
5/6/2016	10:53 AM	16.635	16.67	16.62	16.65	75112
5/6/2016	10:54 AM	16.67	16.67	16.63	16.64	32143
5/6/2016	10:55 AM	16.65	16.7	16.65	16.66	41732
5/6/2016	10:56 AM	16.64	16.67	16.64	16.65	43425
5/6/2016	10:57 AM	16.67	16.67	16.65	16.65	56965
5/6/2016	10:58 AM	16.72	16.74	16.675	16.68	108708
5/6/2016	10:59 AM	16.68	16.725	16.68	16.725	59657
5/6/2016	11:00 AM	16.68	16.7	16.675	16.68	30371
5/6/2016	11:01 AM	16.64	16.696	16.625	16.69	54171
5/6/2016	11:02 AM	16.63	16.66	16.6	16.645	69811
5/6/2016	11:03 AM	16.62	16.635	16.61	16.62	99536
5/6/2016	11:04 AM	16.62	16.63	16.61	16.615	37281
5/6/2016	11:05 AM	16.62	16.635	16.605	16.615	20674
5/6/2016	11:06 AM	16.635	16.65	16.61	16.625	37266
5/6/2016	11:07 AM	16.61	16.63	16.61	16.63	31420
5/6/2016	11:08 AM	16.6	16.605	16.585	16.6	40369
5/6/2016	11:09 AM	16.56	16.6	16.56	16.6	52743
5/6/2016	11:10 AM	16.6	16.61	16.56	16.56	82288
5/6/2016	11:11 AM	16.575	16.6	16.57	16.6	17531
5/6/2016	11:12 AM	16.58	16.59	16.565	16.575	48932
5/6/2016	11:13 AM	16.55	16.575	16.53	16.575	31417
5/6/2016	11:14 AM	16.57	16.59	16.55	16.55	30318
5/6/2016	11:15 AM	16.56	16.57	16.55	16.57	11400
5/6/2016	11:16 AM	16.52	16.56	16.52	16.56	93789
5/6/2016	11:17 AM	16.53	16.555	16.5	16.51	62744
5/6/2016	11:18 AM	16.51	16.535	16.51	16.53	18006
5/6/2016	11:19 AM	16.48	16.51	16.455	16.51	79366
5/6/2016	11:20 AM	16.47	16.49	16.47	16.48	32603
5/6/2016	11:21 AM	16.46	16.47	16.45	16.47	28327
5/6/2016	11:22 AM	16.48	16.49	16.45	16.46	24220
5/6/2016	11:23 AM	16.51	16.515	16.48	16.48	30954
5/6/2016	11:24 AM	16.47	16.5	16.45	16.5	52407
5/6/2016	11:25 AM	16.48	16.51	16.46	16.465	74449
5/6/2016	11:26 AM	16.45	16.47	16.44	16.47	26891
5/6/2016	11:27 AM	16.46	16.465	16.44	16.45	18278
5/6/2016	11:28 AM	16.445	16.45	16.41	16.45	62151
5/6/2016	11:29 AM	16.43	16.44	16.42	16.44	81582
5/6/2016	11:30 AM	16.44	16.46	16.425	16.425	24152
5/6/2016	11:31 AM	16.47	16.47	16.425	16.445	34970
5/6/2016	11:32 AM	16.42	16.47	16.42	16.46	13575
5/6/2016	11:33 AM	16.43	16.43	16.415	16.415	26613
5/6/2016	11:34 AM	16.43	16.45	16.42	16.43	38506
5/6/2016	11:35 AM	16.46	16.47	16.43	16.43	40467
5/6/2016	11:36 AM	16.45	16.48	16.45	16.46	37872
5/6/2016	11:37 AM	16.43	16.44	16.42	16.44	61278
5/6/2016	11:38 AM	16.43	16.45	16.43	16.43	21523
5/6/2016	11:39 AM	16.41	16.43	16.41	16.425	10000
5/6/2016	11:40 AM	16.41	16.415	16.4	16.4	18989
5/6/2016	11:41 AM	16.42	16.42	16.41	16.41	12443
5/6/2016	11:42 AM	16.425	16.43	16.41	16.41	24298
5/6/2016	11:43 AM	16.445	16.45	16.415	16.42	7859
5/6/2016	11:44 AM	16.45	16.465	16.445	16.449	24357
5/6/2016	11:45 AM	16.46	16.47	16.45	16.46	31958
5/6/2016	11:46 AM	16.47	16.49	16.465	16.465	24699
5/6/2016	11:47 AM	16.5	16.506	16.475	16.475	17143
5/6/2016	11:48 AM	16.51	16.51	16.48	16.49	16585
5/6/2016	11:49 AM	16.51	16.51	16.5	16.51	18092
5/6/2016	11:50 AM	16.53	16.53	16.49	16.5	21492
5/6/2016	11:51 AM	16.53	16.545	16.53	16.53	18491
5/6/2016	11:52 AM	16.53	16.53	16.52	16.525	19927
5/6/2016	11:53 AM	16.5	16.53	16.5	16.525	27232
5/6/2016	11:54 AM	16.52	16.53	16.495	16.5	11524
5/6/2016	11:55 AM	16.515	16.53	16.51	16.51	11938
5/6/2016	11:56 AM	16.5	16.51	16.49	16.51	14803
5/6/2016	11:57 AM	16.52	16.535	16.5	16.5	21152
5/6/2016	11:58 AM	16.525	16.535	16.515	16.52	13655
5/6/2016	11:59 AM	16.52	16.53	16.515	16.53	19942
5/6/2016	12:00 PM	16.54	16.545	16.52	16.52	11585
5/6/2016	12:01 PM	16.5	16.54	16.49	16.54	31569
5/6/2016	12:02 PM	16.5	16.51	16.495	16.5	17562
5/6/2016	12:03 PM	16.515	16.516	16.49	16.5	22718
5/6/2016	12:04 PM	16.5	16.51	16.5	16.51	16598
5/6/2016	12:05 PM	16.525	16.525	16.49	16.5	31916
5/6/2016	12:06 PM	16.51	16.545	16.51	16.53	43277
5/6/2016	12:07 PM	16.495	16.515	16.495	16.515	17285
5/6/2016	12:08 PM	16.47	16.49	16.465	16.49	43409
5/6/2016	12:09 PM	16.47	16.48	16.465	16.47	7517
5/6/2016	12:10 PM	16.49	16.495	16.48	16.48	16891
5/6/2016	12:11 PM	16.47	16.495	16.46	16.49	12631
5/6/2016	12:12 PM	16.47	16.47	16.46	16.465	13594
5/6/2016	12:13 PM	16.48	16.505	16.465	16.465	32972
5/6/2016	12:14 PM	16.465	16.48	16.465	16.48	10786
5/6/2016	12:15 PM	16.44	16.47	16.44	16.47	30568
5/6/2016	12:16 PM	16.48	16.49	16.44	16.44	47918
5/6/2016	12:17 PM	16.51	16.51	16.47	16.47	45525
5/6/2016	12:18 PM	16.525	16.54	16.52	16.52	43914
5/6/2016	12:19 PM	16.49	16.52	16.49	16.52	15645
5/6/2016	12:20 PM	16.49	16.5	16.48	16.49	11727
5/6/2016	12:21 PM	16.535	16.535	16.485	16.49	20674
5/6/2016	12:22 PM	16.49	16.53	16.49	16.53	18530
5/6/2016	12:23 PM	16.48	16.49	16.455	16.49	12600
5/6/2016	12:24 PM	16.46	16.49	16.455	16.49	13493
5/6/2016	12:25 PM	16.45	16.46	16.44	16.46	17244
5/6/2016	12:26 PM	16.495	16.5	16.45	16.455	16541
5/6/2016	12:27 PM	16.51	16.51	16.47	16.495	15611
5/6/2016	12:28 PM	16.52	16.53	16.49	16.5	16738
5/6/2016	12:29 PM	16.53	16.53	16.51	16.51	10872
5/6/2016	12:30 PM	16.56	16.56	16.53	16.53	22303
5/6/2016	12:31 PM	16.54	16.55	16.53	16.55	13942
5/6/2016	12:32 PM	16.59	16.595	16.54	16.54	14619
5/6/2016	12:33 PM	16.58	16.6	16.58	16.58	40274
5/6/2016	12:34 PM	16.6	16.605	16.57	16.58	36185
5/6/2016	12:35 PM	16.59	16.62	16.59	16.61	29325
5/6/2016	12:36 PM	16.62	16.63	16.59	16.59	22394
5/6/2016	12:37 PM	16.59	16.62	16.575	16.62	31771
5/6/2016	12:38 PM	16.58	16.58	16.555	16.58	42283
5/6/2016	12:39 PM	16.54	16.59	16.54	16.58	38248
5/6/2016	12:40 PM	16.56	16.56	16.54	16.54	13470
5/6/2016	12:41 PM	16.56	16.56	16.55	16.56	4500
5/6/2016	12:42 PM	16.54	16.575	16.54	16.555	29673
5/6/2016	12:43 PM	16.52	16.54	16.52	16.54	67088
5/6/2016	12:44 PM	16.52	16.545	16.52	16.53	31632
5/6/2016	12:45 PM	16.505	16.52	16.49	16.52	22015
5/6/2016	12:46 PM	16.52	16.53	16.51	16.51	37772
5/6/2016	12:47 PM	16.56	16.56	16.515	16.52	10439
5/6/2016	12:48 PM	16.56	16.565	16.54	16.56	12491
5/6/2016	12:49 PM	16.54	16.55	16.54	16.55	20912
5/6/2016	12:50 PM	16.54	16.54	16.53	16.53	9086
5/6/2016	12:51 PM	16.56	16.56	16.54	16.54	19620
5/6/2016	12:52 PM	16.555	16.575	16.555	16.56	30182
5/6/2016	12:53 PM	16.53	16.56	16.53	16.56	29225
5/6/2016	12:54 PM	16.555	16.555	16.54	16.54	8554
5/6/2016	12:55 PM	16.55	16.56	16.55	16.55	11366
5/6/2016	12:56 PM	16.545	16.55	16.545	16.55	14415
5/6/2016	12:57 PM	16.48	16.545	16.48	16.54	58834
5/6/2016	12:58 PM	16.49	16.49	16.47	16.485	20400
5/6/2016	12:59 PM	16.49	16.49	16.49	16.49	7019
5/6/2016	1:00 PM	16.46	16.48	16.46	16.475	18288
5/6/2016	1:01 PM	16.48	16.48	16.45	16.45	33354
5/6/2016	1:02 PM	16.46	16.47	16.46	16.47	5479
5/6/2016	1:03 PM	16.43	16.46	16.42	16.46	38832
5/6/2016	1:04 PM	16.44	16.45	16.425	16.425	10131
5/6/2016	1:05 PM	16.43	16.44	16.425	16.44	3182
5/6/2016	1:06 PM	16.41	16.42	16.39	16.42	111586
5/6/2016	1:07 PM	16.36	16.405	16.36	16.4	45855
5/6/2016	1:08 PM	16.34	16.355	16.32	16.35	148816
5/6/2016	1:09 PM	16.33	16.34	16.325	16.33	53838
5/6/2016	1:10 PM	16.33	16.33	16.32	16.33	23115
5/6/2016	1:11 PM	16.27	16.33	16.27	16.33	144263
5/6/2016	1:12 PM	16.26	16.275	16.25	16.26	188353
5/6/2016	1:13 PM	16.285	16.3	16.255	16.255	41271
5/6/2016	1:14 PM	16.26	16.28	16.245	16.28	58312
5/6/2016	1:15 PM	16.25	16.265	16.245	16.25	50516
5/6/2016	1:16 PM	16.275	16.275	16.235	16.25	51090
5/6/2016	1:17 PM	16.24	16.27	16.24	16.27	29288
5/6/2016	1:18 PM	16.235	16.26	16.235	16.25	23394
5/6/2016	1:19 PM	16.26	16.26	16.23	16.23	48601
5/6/2016	1:20 PM	16.29	16.29	16.26	16.26	50883
5/6/2016	1:21 PM	16.27	16.29	16.27	16.29	17385
5/6/2016	1:22 PM	16.29	16.3	16.26	16.265	27133
5/6/2016	1:23 PM	16.295	16.31	16.29	16.3	14190
5/6/2016	1:24 PM	16.31	16.31	16.295	16.3	29343
5/6/2016	1:25 PM	16.295	16.3	16.295	16.3	14066
5/6/2016	1:26 PM	16.31	16.32	16.3	16.3	21897
5/6/2016	1:27 PM	16.29	16.3	16.275	16.3	13680
5/6/2016	1:28 PM	16.27	16.295	16.27	16.28	12295
5/6/2016	1:29 PM	16.27	16.275	16.245	16.275	35579
5/6/2016	1:30 PM	16.29	16.315	16.27	16.27	24649
5/6/2016	1:31 PM	16.3	16.31	16.28	16.285	45667
5/6/2016	1:32 PM	16.3	16.31	16.3	16.305	9830
5/6/2016	1:33 PM	16.3	16.3	16.29	16.3	9114
5/6/2016	1:34 PM	16.295	16.31	16.29	16.29	17539
5/6/2016	1:35 PM	16.275	16.3	16.27	16.3	22290
5/6/2016	1:36 PM	16.25	16.275	16.25	16.27	10980
5/6/2016	1:37 PM	16.24	16.27	16.235	16.25	36103
5/6/2016	1:38 PM	16.28	16.28	16.24	16.24	14989
5/6/2016	1:39 PM	16.27	16.29	16.27	16.275	24800
5/6/2016	1:40 PM	16.27	16.285	16.265	16.27	23977
5/6/2016	1:41 PM	16.28	16.28	16.27	16.28	19331
5/6/2016	1:42 PM	16.3	16.3	16.29	16.29	6317
5/6/2016	1:43 PM	16.32	16.32	16.305	16.305	4700
5/6/2016	1:44 PM	16.325	16.33	16.315	16.32	3902
5/6/2016	1:45 PM	16.34	16.34	16.315	16.325	26469
5/6/2016	1:46 PM	16.33	16.35	16.32	16.33	117777
5/6/2016	1:47 PM	16.32	16.32	16.31	16.32	4359
5/6/2016	1:48 PM	16.29	16.31	16.285	16.31	23706
5/6/2016	1:49 PM	16.28	16.305	16.28	16.3	20425
5/6/2016	1:50 PM	16.27	16.285	16.27	16.285	37116
5/6/2016	1:51 PM	16.27	16.28	16.27	16.28	5325
5/6/2016	1:52 PM	16.25	16.27	16.25	16.265	47128
5/6/2016	1:53 PM	16.25	16.255	16.245	16.25	27479
5/6/2016	1:54 PM	16.26	16.26	16.255	16.26	1300
5/6/2016	1:55 PM	16.24	16.25	16.22	16.25	32304
5/6/2016	1:56 PM	16.22	16.25	16.21	16.24	99781
5/6/2016	1:57 PM	16.225	16.23	16.21	16.215	11443
5/6/2016	1:58 PM	16.2	16.225	16.2	16.225	36672
5/6/2016	1:59 PM	16.14	16.2	16.14	16.2	107443
5/6/2016	2:00 PM	16.12	16.155	16.12	16.15	54096
5/6/2016	2:01 PM	16.105	16.14	16.1	16.12	70483
5/6/2016	2:02 PM	16.07	16.105	16.07	16.105	127309
5/6/2016	2:03 PM	16.08	16.08	16.07	16.07	179413
5/6/2016	2:04 PM	16.1	16.12	16.08	16.08	199812
5/6/2016	2:05 PM	16.05	16.1	16.05	16.1	93496
5/6/2016	2:06 PM	16.07	16.08	16.04	16.05	53608
5/6/2016	2:07 PM	16.06	16.08	16.06	16.06	12593
5/6/2016	2:08 PM	16.05	16.05	16.03	16.05	23681
5/6/2016	2:09 PM	16.01	16.05	16.01	16.05	65016
5/6/2016	2:10 PM	16	16.01	16	16.01	89287
5/6/2016	2:11 PM	16.03	16.03	16	16	66393
5/6/2016	2:12 PM	16.03	16.035	16.02	16.03	22639
5/6/2016	2:13 PM	16.08	16.08	16.03	16.03	18020
5/6/2016	2:14 PM	16.08	16.08	16.06	16.08	11892
5/6/2016	2:15 PM	16.08	16.1	16.075	16.09	48709
5/6/2016	2:16 PM	16.05	16.075	16.05	16.075	21189
5/6/2016	2:17 PM	16.03	16.05	16.02	16.05	44455
5/6/2016	2:18 PM	16.02	16.035	16.01	16.035	26674
5/6/2016	2:19 PM	16.01	16.025	16.005	16.02	31100
5/6/2016	2:20 PM	16.025	16.03	16.01	16.02	84848
5/6/2016	2:21 PM	16.015	16.02	16.01	16.02	51374
5/6/2016	2:22 PM	16.04	16.06	16.005	16.01	85280
5/6/2016	2:23 PM	16.03	16.03	16.01	16.03	34683
5/6/2016	2:24 PM	16.05	16.05	16.025	16.025	18889
5/6/2016	2:25 PM	16.06	16.06	16.04	16.055	8603
5/6/2016	2:26 PM	16.075	16.08	16.06	16.06	13176
5/6/2016	2:27 PM	16.05	16.08	16.035	16.08	49829
5/6/2016	2:28 PM	16.035	16.055	16.02	16.05	32760
5/6/2016	2:29 PM	16.01	16.04	16.01	16.03	9163
5/6/2016	2:30 PM	16.03	16.05	16	16	37709
5/6/2016	2:31 PM	16.035	16.045	16.025	16.03	6100
5/6/2016	2:32 PM	16.06	16.06	16.03	16.035	22422
5/6/2016	2:33 PM	16.03	16.06	16.025	16.055	25921
5/6/2016	2:34 PM	16.025	16.035	16.015	16.02	20765
5/6/2016	2:35 PM	16.015	16.025	16.015	16.025	18934
5/6/2016	2:36 PM	16.045	16.045	16.01	16.015	16563
5/6/2016	2:37 PM	16.05	16.05	16.03	16.05	12030
5/6/2016	2:38 PM	16.025	16.04	16.01	16.04	39597
5/6/2016	2:39 PM	16.04	16.04	16.03	16.03	6715
5/6/2016	2:40 PM	15.985	16.04	15.98	16.04	89761
5/6/2016	2:41 PM	15.99	16	15.985	15.985	7970
5/6/2016	2:42 PM	15.995	16	15.99	16	22100
5/6/2016	2:43 PM	15.96	15.99	15.96	15.99	25581
5/6/2016	2:44 PM	15.94	15.965	15.935	15.96	60342
5/6/2016	2:45 PM	15.95	15.95	15.93	15.935	19101
5/6/2016	2:46 PM	15.94	15.95	15.93	15.945	19725
5/6/2016	2:47 PM	15.94	15.95	15.94	15.94	27195
5/6/2016	2:48 PM	15.92	15.955	15.92	15.93	52202
5/6/2016	2:49 PM	15.96	15.96	15.91	15.91	52385
5/6/2016	2:50 PM	15.99	15.99	15.965	15.97	5200
5/6/2016	2:51 PM	15.965	15.985	15.965	15.985	8566
5/6/2016	2:52 PM	15.97	15.97	15.965	15.97	13395
5/6/2016	2:53 PM	15.96	15.97	15.95	15.97	26799
5/6/2016	2:54 PM	15.92	15.96	15.91	15.955	74110
5/6/2016	2:55 PM	15.905	15.925	15.9	15.925	57695
5/6/2016	2:56 PM	15.93	15.93	15.905	15.905	25790
5/6/2016	2:57 PM	15.945	15.95	15.93	15.93	25446
5/6/2016	2:58 PM	15.945	15.95	15.935	15.945	11049
5/6/2016	2:59 PM	15.95	15.96	15.95	15.95	15933
5/6/2016	3:00 PM	16	16	15.94	15.95	23928
5/6/2016	3:01 PM	15.95	16	15.945	16	65859
5/6/2016	3:02 PM	15.92	15.95	15.92	15.95	40256
5/6/2016	3:03 PM	15.91	15.925	15.91	15.91	24662
5/6/2016	3:04 PM	15.94	15.94	15.905	15.91	50127
5/6/2016	3:05 PM	15.95	15.95	15.94	15.945	2761
5/6/2016	3:06 PM	15.94	15.95	15.94	15.95	7033
5/6/2016	3:07 PM	15.95	15.96	15.945	15.945	23972
5/6/2016	3:08 PM	15.94	15.95	15.935	15.95	31316
5/6/2016	3:09 PM	15.97	15.97	15.925	15.93	24820
5/6/2016	3:10 PM	15.965	15.99	15.96	15.975	38560
5/6/2016	3:11 PM	15.93	15.965	15.93	15.965	10524
5/6/2016	3:12 PM	15.94	15.94	15.91	15.92	49153
5/6/2016	3:13 PM	15.95	15.96	15.93	15.93	40880
5/6/2016	3:14 PM	15.935	15.95	15.93	15.945	19017
5/6/2016	3:15 PM	15.96	15.97	15.92	15.93	36512
5/6/2016	3:16 PM	15.96	15.98	15.95	15.955	38417
5/6/2016	3:17 PM	15.98	15.98	15.95	15.96	62229
5/6/2016	3:18 PM	15.95	15.97	15.95	15.97	12099
5/6/2016	3:19 PM	15.92	15.94	15.92	15.94	21485
5/6/2016	3:20 PM	15.95	15.95	15.92	15.92	26803
5/6/2016	3:21 PM	15.95	15.96	15.95	15.955	21422
5/6/2016	3:22 PM	15.94	15.95	15.935	15.94	32493
5/6/2016	3:23 PM	15.96	15.97	15.935	15.935	48162
5/6/2016	3:24 PM	15.94	15.96	15.94	15.955	6500
5/6/2016	3:25 PM	15.95	15.955	15.94	15.94	23225
5/6/2016	3:26 PM	15.95	15.96	15.94	15.96	17971
5/6/2016	3:27 PM	15.95	15.97	15.95	15.95	44377
5/6/2016	3:28 PM	15.95	15.97	15.95	15.95	34341
5/6/2016	3:29 PM	15.95	15.96	15.945	15.96	10270
5/6/2016	3:30 PM	15.96	15.96	15.95	15.95	7570
5/6/2016	3:31 PM	15.99	15.99	15.96	15.96	17339
5/6/2016	3:32 PM	16.03	16.03	15.995	15.995	20711
5/6/2016	3:33 PM	16.005	16.03	15.995	16.03	48852
5/6/2016	3:34 PM	16.03	16.04	16.01	16.01	19632
5/6/2016	3:35 PM	16.03	16.04	16.03	16.04	20508
5/6/2016	3:36 PM	16.03	16.035	16.025	16.025	13747
5/6/2016	3:37 PM	16.005	16.035	15.99	16.035	69301
5/6/2016	3:38 PM	15.97	16.01	15.96	16.005	40593
5/6/2016	3:39 PM	15.97	15.975	15.96	15.97	48587
5/6/2016	3:40 PM	15.98	15.98	15.97	15.98	23237
5/6/2016	3:41 PM	16	16.01	15.975	15.975	23601
5/6/2016	3:42 PM	15.98	16.005	15.97	15.995	69027
5/6/2016	3:43 PM	16	16	15.98	15.985	18000
5/6/2016	3:44 PM	16.025	16.025	16	16	94543
5/6/2016	3:45 PM	16.04	16.045	16.015	16.02	66066
5/6/2016	3:46 PM	16.03	16.03	16.01	16.03	80446
5/6/2016	3:47 PM	16.02	16.03	16.02	16.03	35681
5/6/2016	3:48 PM	16.02	16.025	16.01	16.015	33857
5/6/2016	3:49 PM	16.01	16.02	16.01	16.02	10956
5/6/2016	3:50 PM	16.01	16.02	16.01	16.01	15570
5/6/2016	3:51 PM	16	16.005	15.98	16.005	215856
5/6/2016	3:52 PM	16	16	15.985	16	46045
5/6/2016	3:53 PM	15.98	16.005	15.98	16	18855
5/6/2016	3:54 PM	15.995	15.995	15.97	15.98	48884
5/6/2016	3:55 PM	15.98	15.995	15.98	15.995	19299
5/6/2016	3:56 PM	15.96	15.97	15.95	15.97	43792
5/6/2016	3:57 PM	15.95	15.955	15.95	15.955	12593
5/6/2016	3:58 PM	15.965	15.97	15.95	15.95	64325
5/6/2016	3:59 PM	15.98	15.985	15.96	15.97	124471
5/6/2016	4:00 PM	15.97	15.99	15.94	15.98	600578
5/9/2016	9:31 AM	15.81	15.81	15.77	15.79	94003
5/9/2016	9:32 AM	15.83	15.84	15.79	15.81	92052
5/9/2016	9:33 AM	15.83	15.845	15.83	15.83	46063
5/9/2016	9:34 AM	15.78	15.85	15.78	15.84	88790
5/9/2016	9:35 AM	15.74	15.78	15.74	15.78	121983
5/9/2016	9:36 AM	15.73	15.745	15.71	15.74	64555
5/9/2016	9:37 AM	15.71	15.73	15.71	15.73	87739
5/9/2016	9:38 AM	15.69	15.715	15.69	15.71	62355
5/9/2016	9:39 AM	15.71	15.72	15.68	15.69	185164
5/9/2016	9:40 AM	15.73	15.74	15.71	15.71	41196
5/9/2016	9:41 AM	15.78	15.78	15.74	15.74	106955
5/9/2016	9:42 AM	15.765	15.79	15.755	15.79	84694
5/9/2016	9:43 AM	15.76	15.77	15.76	15.76	35484
5/9/2016	9:44 AM	15.71	15.76	15.71	15.75	108929
5/9/2016	9:45 AM	15.7	15.72	15.69	15.71	123899
5/9/2016	9:46 AM	15.71	15.71	15.68	15.7	98050
5/9/2016	9:47 AM	15.71	15.72	15.71	15.71	70583
5/9/2016	9:48 AM	15.73	15.735	15.7	15.7	113986
5/9/2016	9:49 AM	15.74	15.77	15.73	15.73	51256
5/9/2016	9:50 AM	15.78	15.78	15.74	15.74	76073
5/9/2016	9:51 AM	15.8	15.8	15.78	15.78	65632
5/9/2016	9:52 AM	15.79	15.8	15.78	15.8	27275
5/9/2016	9:53 AM	15.76	15.8	15.75	15.8	47124
5/9/2016	9:54 AM	15.75	15.76	15.74	15.75	47127
5/9/2016	9:55 AM	15.77	15.79	15.74	15.755	81244
5/9/2016	9:56 AM	15.78	15.79	15.76	15.78	51928
5/9/2016	9:57 AM	15.78	15.795	15.78	15.78	27999
5/9/2016	9:58 AM	15.77	15.78	15.77	15.78	23711
5/9/2016	9:59 AM	15.78	15.79	15.77	15.77	30256
5/9/2016	10:00 AM	15.71	15.79	15.71	15.79	88377
5/9/2016	10:01 AM	15.73	15.74	15.69	15.7	44593
5/9/2016	10:02 AM	15.7	15.73	15.66	15.73	69477
5/9/2016	10:03 AM	15.75	15.76	15.69	15.7	29941
5/9/2016	10:04 AM	15.76	15.775	15.75	15.75	58822
5/9/2016	10:05 AM	15.75	15.77	15.72	15.75	57036
5/9/2016	10:06 AM	15.72	15.75	15.72	15.74	61364
5/9/2016	10:07 AM	15.72	15.74	15.71	15.73	20303
5/9/2016	10:08 AM	15.705	15.74	15.705	15.73	39022
5/9/2016	10:09 AM	15.72	15.72	15.7	15.7	19569
5/9/2016	10:10 AM	15.73	15.73	15.71	15.72	39068
5/9/2016	10:11 AM	15.75	15.76	15.73	15.73	91576
5/9/2016	10:12 AM	15.72	15.77	15.72	15.75	56898
5/9/2016	10:13 AM	15.73	15.73	15.69	15.71	54532
5/9/2016	10:14 AM	15.76	15.775	15.74	15.74	45594
5/9/2016	10:15 AM	15.75	15.76	15.74	15.76	24448
5/9/2016	10:16 AM	15.74	15.75	15.73	15.75	55642
5/9/2016	10:17 AM	15.755	15.76	15.73	15.73	48064
5/9/2016	10:18 AM	15.73	15.75	15.71	15.75	51456
5/9/2016	10:19 AM	15.74	15.75	15.73	15.73	24306
5/9/2016	10:20 AM	15.75	15.76	15.735	15.74	55184
5/9/2016	10:21 AM	15.69	15.75	15.69	15.75	124858
5/9/2016	10:22 AM	15.73	15.73	15.69	15.69	88391
5/9/2016	10:23 AM	15.74	15.74	15.73	15.73	24458
5/9/2016	10:24 AM	15.76	15.775	15.75	15.75	67024
5/9/2016	10:25 AM	15.8	15.8	15.75	15.76	31566
5/9/2016	10:26 AM	15.82	15.83	15.8	15.81	56301
5/9/2016	10:27 AM	15.83	15.83	15.815	15.82	60100
5/9/2016	10:28 AM	15.83	15.84	15.82	15.84	20209
5/9/2016	10:29 AM	15.82	15.85	15.81	15.84	75680
5/9/2016	10:30 AM	15.795	15.82	15.78	15.82	31220
5/9/2016	10:31 AM	15.82	15.82	15.8	15.8	73127
5/9/2016	10:32 AM	15.81	15.81	15.79	15.81	80304
5/9/2016	10:33 AM	15.8	15.815	15.785	15.81	33227
5/9/2016	10:34 AM	15.79	15.815	15.79	15.8	37745
5/9/2016	10:35 AM	15.75	15.785	15.75	15.785	26363
5/9/2016	10:36 AM	15.74	15.75	15.73	15.75	32835
5/9/2016	10:37 AM	15.75	15.765	15.745	15.745	40048
5/9/2016	10:38 AM	15.75	15.755	15.74	15.74	11900
5/9/2016	10:39 AM	15.81	15.81	15.76	15.76	66291
5/9/2016	10:40 AM	15.785	15.8	15.77	15.8	24795
5/9/2016	10:41 AM	15.77	15.79	15.77	15.79	17251
5/9/2016	10:42 AM	15.77	15.79	15.77	15.775	17953
5/9/2016	10:43 AM	15.75	15.78	15.75	15.78	31263
5/9/2016	10:44 AM	15.72	15.74	15.72	15.74	23374
5/9/2016	10:45 AM	15.73	15.745	15.72	15.72	16690
5/9/2016	10:46 AM	15.75	15.75	15.715	15.73	29538
5/9/2016	10:47 AM	15.745	15.75	15.73	15.75	18163
5/9/2016	10:48 AM	15.72	15.74	15.71	15.74	15526
5/9/2016	10:49 AM	15.73	15.74	15.72	15.72	20021
5/9/2016	10:50 AM	15.69	15.735	15.69	15.735	24753
5/9/2016	10:51 AM	15.68	15.69	15.68	15.69	24840
5/9/2016	10:52 AM	15.69	15.7	15.675	15.675	20128
5/9/2016	10:53 AM	15.685	15.691	15.68	15.69	11696
5/9/2016	10:54 AM	15.71	15.71	15.68	15.69	22700
5/9/2016	10:55 AM	15.69	15.7	15.68	15.7	18632
5/9/2016	10:56 AM	15.71	15.72	15.68	15.68	25720
5/9/2016	10:57 AM	15.69	15.73	15.69	15.7	12160
5/9/2016	10:58 AM	15.7	15.7	15.68	15.69	32305
5/9/2016	10:59 AM	15.7	15.705	15.69	15.7	11643
5/9/2016	11:00 AM	15.71	15.73	15.7	15.7	35760
5/9/2016	11:01 AM	15.69	15.73	15.69	15.72	27295
5/9/2016	11:02 AM	15.68	15.69	15.68	15.69	26573
5/9/2016	11:03 AM	15.64	15.675	15.6	15.675	138214
5/9/2016	11:04 AM	15.64	15.64	15.63	15.635	16995
5/9/2016	11:05 AM	15.635	15.64	15.63	15.63	3757
5/9/2016	11:06 AM	15.63	15.64	15.625	15.635	53711
5/9/2016	11:07 AM	15.67	15.675	15.625	15.625	35480
5/9/2016	11:08 AM	15.66	15.68	15.65	15.665	54214
5/9/2016	11:09 AM	15.675	15.675	15.64	15.65	19161
5/9/2016	11:10 AM	15.68	15.69	15.67	15.67	12661
5/9/2016	11:11 AM	15.69	15.7	15.68	15.685	11618
5/9/2016	11:12 AM	15.71	15.71	15.68	15.69	56463
5/9/2016	11:13 AM	15.72	15.73	15.7	15.7	31302
5/9/2016	11:14 AM	15.78	15.78	15.73	15.73	77393
5/9/2016	11:15 AM	15.825	15.825	15.77	15.77	94755
5/9/2016	11:16 AM	15.81	15.83	15.81	15.82	119505
5/9/2016	11:17 AM	15.84	15.84	15.82	15.82	5757
5/9/2016	11:18 AM	15.84	15.84	15.83	15.83	10716
5/9/2016	11:19 AM	15.815	15.84	15.815	15.84	11458
5/9/2016	11:20 AM	15.82	15.835	15.815	15.815	42972
5/9/2016	11:21 AM	15.79	15.82	15.79	15.82	32411
5/9/2016	11:22 AM	15.785	15.795	15.77	15.785	41031
5/9/2016	11:23 AM	15.795	15.795	15.78	15.78	25440
5/9/2016	11:24 AM	15.755	15.79	15.755	15.79	11999
5/9/2016	11:25 AM	15.75	15.755	15.74	15.75	33509
5/9/2016	11:26 AM	15.76	15.78	15.75	15.75	42231
5/9/2016	11:27 AM	15.76	15.77	15.73	15.76	39588
5/9/2016	11:28 AM	15.74	15.75	15.73	15.75	26405
5/9/2016	11:29 AM	15.76	15.765	15.74	15.745	17002
5/9/2016	11:30 AM	15.78	15.79	15.74	15.75	46082
5/9/2016	11:31 AM	15.78	15.8	15.775	15.78	28205
5/9/2016	11:32 AM	15.77	15.79	15.77	15.79	21037
5/9/2016	11:33 AM	15.76	15.77	15.73	15.77	46152
5/9/2016	11:34 AM	15.81	15.81	15.76	15.76	43010
5/9/2016	11:35 AM	15.74	15.81	15.74	15.81	35209
5/9/2016	11:36 AM	15.73	15.75	15.73	15.74	26673
5/9/2016	11:37 AM	15.73	15.74	15.72	15.73	34222
5/9/2016	11:38 AM	15.735	15.74	15.73	15.74	7798
5/9/2016	11:39 AM	15.69	15.74	15.68	15.74	79031
5/9/2016	11:40 AM	15.69	15.7	15.685	15.7	52195
5/9/2016	11:41 AM	15.69	15.7	15.68	15.69	37507
5/9/2016	11:42 AM	15.68	15.7	15.67	15.69	49192
5/9/2016	11:43 AM	15.69	15.69	15.67	15.67	25696
5/9/2016	11:44 AM	15.72	15.72	15.69	15.7	38954
5/9/2016	11:45 AM	15.68	15.715	15.68	15.715	23529
5/9/2016	11:46 AM	15.67	15.69	15.66	15.68	20565
5/9/2016	11:47 AM	15.67	15.68	15.67	15.67	10580
5/9/2016	11:48 AM	15.68	15.68	15.67	15.67	11792
5/9/2016	11:49 AM	15.69	15.71	15.685	15.685	49259
5/9/2016	11:50 AM	15.67	15.69	15.66	15.69	39791
5/9/2016	11:51 AM	15.65	15.665	15.65	15.66	24526
5/9/2016	11:52 AM	15.68	15.68	15.66	15.66	13127
5/9/2016	11:53 AM	15.655	15.68	15.655	15.68	12941
5/9/2016	11:54 AM	15.66	15.66	15.655	15.66	19802
5/9/2016	11:55 AM	15.69	15.69	15.66	15.66	9454
5/9/2016	11:56 AM	15.7	15.71	15.67	15.68	51867
5/9/2016	11:57 AM	15.68	15.7	15.68	15.7	12788
5/9/2016	11:58 AM	15.68	15.68	15.675	15.675	5042
5/9/2016	11:59 AM	15.675	15.68	15.665	15.67	10070
5/9/2016	12:00 PM	15.7	15.7	15.67	15.68	29631
5/9/2016	12:01 PM	15.67	15.7	15.67	15.695	36939
5/9/2016	12:02 PM	15.67	15.67	15.65	15.67	19609
5/9/2016	12:03 PM	15.67	15.67	15.66	15.665	11070
5/9/2016	12:04 PM	15.67	15.67	15.67	15.67	14067
5/9/2016	12:05 PM	15.65	15.67	15.645	15.66	27261
5/9/2016	12:06 PM	15.65	15.655	15.63	15.64	36806
5/9/2016	12:07 PM	15.64	15.66	15.64	15.65	15191
5/9/2016	12:08 PM	15.7	15.7	15.64	15.64	24281
5/9/2016	12:09 PM	15.72	15.72	15.7	15.7	22679
5/9/2016	12:10 PM	15.73	15.735	15.72	15.72	22801
5/9/2016	12:11 PM	15.74	15.76	15.74	15.74	18547
5/9/2016	12:12 PM	15.735	15.745	15.73	15.74	13802
5/9/2016	12:13 PM	15.73	15.73	15.715	15.73	24717
5/9/2016	12:14 PM	15.7	15.72	15.69	15.72	27002
5/9/2016	12:15 PM	15.7	15.71	15.7	15.71	15740
5/9/2016	12:16 PM	15.665	15.69	15.665	15.69	23027
5/9/2016	12:17 PM	15.7	15.7	15.67	15.67	22049
5/9/2016	12:18 PM	15.7	15.72	15.7	15.71	42618
5/9/2016	12:19 PM	15.67	15.7	15.67	15.7	49282
5/9/2016	12:20 PM	15.66	15.675	15.66	15.67	31947
5/9/2016	12:21 PM	15.66	15.68	15.66	15.66	23400
5/9/2016	12:22 PM	15.63	15.66	15.63	15.66	38309
5/9/2016	12:23 PM	15.61	15.625	15.6	15.62	32082
5/9/2016	12:24 PM	15.6	15.62	15.6	15.615	31656
5/9/2016	12:25 PM	15.58	15.6	15.56	15.6	119851
5/9/2016	12:26 PM	15.59	15.595	15.57	15.58	55345
5/9/2016	12:27 PM	15.59	15.59	15.58	15.58	15665
5/9/2016	12:28 PM	15.585	15.59	15.58	15.59	4392
5/9/2016	12:29 PM	15.59	15.6	15.58	15.58	9234
5/9/2016	12:30 PM	15.61	15.62	15.59	15.59	46522
5/9/2016	12:31 PM	15.625	15.625	15.6	15.61	40923
5/9/2016	12:32 PM	15.645	15.65	15.62	15.62	13906
5/9/2016	12:33 PM	15.64	15.64	15.635	15.64	9712
5/9/2016	12:34 PM	15.61	15.63	15.605	15.63	12428
5/9/2016	12:35 PM	15.6	15.61	15.6	15.61	12747
5/9/2016	12:36 PM	15.61	15.61	15.59	15.59	37106
5/9/2016	12:37 PM	15.62	15.62	15.595	15.61	33415
5/9/2016	12:38 PM	15.59	15.62	15.58	15.62	50185
5/9/2016	12:39 PM	15.59	15.6	15.58	15.6	19646
5/9/2016	12:40 PM	15.61	15.61	15.585	15.585	26222
5/9/2016	12:41 PM	15.6	15.61	15.6	15.61	10546
5/9/2016	12:42 PM	15.61	15.61	15.6	15.6	16650
5/9/2016	12:43 PM	15.59	15.61	15.585	15.61	25445
5/9/2016	12:44 PM	15.62	15.62	15.57	15.585	99542
5/9/2016	12:45 PM	15.62	15.63	15.62	15.62	12609
5/9/2016	12:46 PM	15.61	15.635	15.61	15.62	19213
5/9/2016	12:47 PM	15.585	15.6	15.58	15.6	16466
5/9/2016	12:48 PM	15.6	15.605	15.59	15.59	21293
5/9/2016	12:49 PM	15.6	15.6	15.59	15.59	13196
5/9/2016	12:50 PM	15.595	15.605	15.59	15.6	20862
5/9/2016	12:51 PM	15.63	15.63	15.6	15.6	10201
5/9/2016	12:52 PM	15.64	15.645	15.64	15.64	6845
5/9/2016	12:53 PM	15.615	15.65	15.615	15.65	4260
5/9/2016	12:54 PM	15.61	15.62	15.61	15.62	4251
5/9/2016	12:55 PM	15.61	15.615	15.61	15.61	9616
5/9/2016	12:56 PM	15.62	15.625	15.6	15.605	20935
5/9/2016	12:57 PM	15.61	15.62	15.61	15.62	5059
5/9/2016	12:58 PM	15.59	15.61	15.58	15.61	18074
5/9/2016	12:59 PM	15.59	15.595	15.59	15.59	4008
5/9/2016	1:00 PM	15.58	15.585	15.57	15.585	46189
5/9/2016	1:01 PM	15.605	15.605	15.585	15.585	11397
5/9/2016	1:02 PM	15.59	15.6	15.59	15.6	500
5/9/2016	1:03 PM	15.62	15.63	15.59	15.59	16564
5/9/2016	1:04 PM	15.59	15.625	15.59	15.62	8662
5/9/2016	1:05 PM	15.57	15.585	15.57	15.58	5659
5/9/2016	1:06 PM	15.59	15.59	15.57	15.57	8878
5/9/2016	1:07 PM	15.59	15.595	15.58	15.595	9241
5/9/2016	1:08 PM	15.56	15.58	15.555	15.58	24053
5/9/2016	1:09 PM	15.56	15.56	15.55	15.555	14392
5/9/2016	1:10 PM	15.56	15.57	15.56	15.57	14753
5/9/2016	1:11 PM	15.54	15.55	15.535	15.55	26770
5/9/2016	1:12 PM	15.54	15.55	15.54	15.54	9464
5/9/2016	1:13 PM	15.55	15.55	15.54	15.55	3850
5/9/2016	1:14 PM	15.575	15.575	15.55	15.55	29127
5/9/2016	1:15 PM	15.57	15.58	15.55	15.575	39654
5/9/2016	1:16 PM	15.565	15.58	15.56	15.57	14844
5/9/2016	1:17 PM	15.57	15.58	15.555	15.56	46693
5/9/2016	1:18 PM	15.57	15.57	15.56	15.56	16346
5/9/2016	1:19 PM	15.59	15.6	15.58	15.58	19695
5/9/2016	1:20 PM	15.59	15.6	15.58	15.58	20003
5/9/2016	1:21 PM	15.575	15.59	15.575	15.59	10181
5/9/2016	1:22 PM	15.61	15.61	15.58	15.58	28876
5/9/2016	1:23 PM	15.59	15.61	15.575	15.6	35077
5/9/2016	1:24 PM	15.61	15.615	15.6	15.6	19172
5/9/2016	1:25 PM	15.59	15.605	15.59	15.605	7669
5/9/2016	1:26 PM	15.57	15.59	15.57	15.59	8249
5/9/2016	1:27 PM	15.6	15.6	15.57	15.57	21574
5/9/2016	1:28 PM	15.585	15.595	15.585	15.595	4200
5/9/2016	1:29 PM	15.585	15.59	15.585	15.59	10122
5/9/2016	1:30 PM	15.585	15.61	15.58	15.59	17019
5/9/2016	1:31 PM	15.58	15.595	15.56	15.58	47663
5/9/2016	1:32 PM	15.56	15.58	15.56	15.58	16125
5/9/2016	1:33 PM	15.555	15.57	15.555	15.56	19543
5/9/2016	1:34 PM	15.55	15.57	15.55	15.55	11566
5/9/2016	1:35 PM	15.57	15.57	15.56	15.56	10877
5/9/2016	1:36 PM	15.57	15.58	15.57	15.575	19053
5/9/2016	1:37 PM	15.58	15.58	15.56	15.57	47149
5/9/2016	1:38 PM	15.6	15.6	15.58	15.58	23968
5/9/2016	1:39 PM	15.605	15.61	15.595	15.6	40113
5/9/2016	1:40 PM	15.64	15.64	15.61	15.61	23013
5/9/2016	1:41 PM	15.62	15.64	15.62	15.64	26665
5/9/2016	1:42 PM	15.62	15.62	15.61	15.61	11676
5/9/2016	1:43 PM	15.6	15.62	15.6	15.62	20103
5/9/2016	1:44 PM	15.59	15.595	15.58	15.595	15916
5/9/2016	1:45 PM	15.58	15.595	15.57	15.595	38390
5/9/2016	1:46 PM	15.6	15.61	15.58	15.58	43274
5/9/2016	1:47 PM	15.58	15.605	15.58	15.6	15064
5/9/2016	1:48 PM	15.58	15.585	15.57	15.58	60029
5/9/2016	1:49 PM	15.6	15.6	15.585	15.585	7529
5/9/2016	1:50 PM	15.58	15.61	15.58	15.61	12300
5/9/2016	1:51 PM	15.57	15.58	15.57	15.58	27700
5/9/2016	1:52 PM	15.565	15.58	15.565	15.57	18223
5/9/2016	1:53 PM	15.56	15.57	15.56	15.565	11938
5/9/2016	1:54 PM	15.555	15.57	15.555	15.57	11588
5/9/2016	1:55 PM	15.58	15.58	15.55	15.55	31445
5/9/2016	1:56 PM	15.605	15.61	15.585	15.585	31433
5/9/2016	1:57 PM	15.6	15.61	15.6	15.605	8214
5/9/2016	1:58 PM	15.6	15.6	15.6	15.6	5600
5/9/2016	1:59 PM	15.6	15.6	15.59	15.595	9200
5/9/2016	2:00 PM	15.58	15.596	15.58	15.59	9552
5/9/2016	2:01 PM	15.59	15.595	15.58	15.58	33177
5/9/2016	2:02 PM	15.57	15.59	15.57	15.59	9000
5/9/2016	2:03 PM	15.58	15.585	15.57	15.57	13233
5/9/2016	2:04 PM	15.595	15.595	15.585	15.585	5500
5/9/2016	2:05 PM	15.6	15.61	15.6	15.6	9953
5/9/2016	2:06 PM	15.62	15.62	15.61	15.61	26684
5/9/2016	2:07 PM	15.61	15.63	15.61	15.62	15400
5/9/2016	2:08 PM	15.61	15.625	15.6	15.61	58217
5/9/2016	2:09 PM	15.62	15.64	15.61	15.61	34234
5/9/2016	2:10 PM	15.62	15.62	15.62	15.62	2700
5/9/2016	2:11 PM	15.61	15.62	15.61	15.62	7890
5/9/2016	2:12 PM	15.6	15.61	15.6	15.61	7542
5/9/2016	2:13 PM	15.58	15.59	15.58	15.59	92606
5/9/2016	2:14 PM	15.58	15.585	15.58	15.58	12477
5/9/2016	2:15 PM	15.57	15.59	15.57	15.58	14243
5/9/2016	2:16 PM	15.58	15.59	15.57	15.575	15663
5/9/2016	2:17 PM	15.6	15.61	15.58	15.58	22343
5/9/2016	2:18 PM	15.61	15.61	15.595	15.6	5035
5/9/2016	2:19 PM	15.61	15.615	15.61	15.61	5834
5/9/2016	2:20 PM	15.58	15.6	15.58	15.6	14518
5/9/2016	2:21 PM	15.59	15.59	15.59	15.59	8340
5/9/2016	2:22 PM	15.57	15.58	15.57	15.58	2597
5/9/2016	2:23 PM	15.55	15.57	15.55	15.57	34738
5/9/2016	2:24 PM	15.555	15.56	15.555	15.56	1200
5/9/2016	2:25 PM	15.53	15.565	15.53	15.56	46914
5/9/2016	2:26 PM	15.5	15.54	15.5	15.54	65001
5/9/2016	2:27 PM	15.5	15.51	15.495	15.505	203767
5/9/2016	2:28 PM	15.505	15.505	15.5	15.5	17299
5/9/2016	2:29 PM	15.505	15.51	15.495	15.5	110351
5/9/2016	2:30 PM	15.495	15.5	15.495	15.5	9174
5/9/2016	2:31 PM	15.49	15.495	15.48	15.495	188451
5/9/2016	2:32 PM	15.485	15.49	15.48	15.49	44745
5/9/2016	2:33 PM	15.485	15.5	15.48	15.49	20801
5/9/2016	2:34 PM	15.455	15.49	15.455	15.49	86165
5/9/2016	2:35 PM	15.465	15.475	15.455	15.46	48957
5/9/2016	2:36 PM	15.46	15.475	15.46	15.47	11363
5/9/2016	2:37 PM	15.45	15.465	15.45	15.46	32599
5/9/2016	2:38 PM	15.41	15.455	15.41	15.455	100346
5/9/2016	2:39 PM	15.4	15.41	15.39	15.41	117872
5/9/2016	2:40 PM	15.36	15.4	15.36	15.395	110036
5/9/2016	2:41 PM	15.37	15.38	15.355	15.36	86324
5/9/2016	2:42 PM	15.37	15.375	15.37	15.37	8527
5/9/2016	2:43 PM	15.375	15.4	15.36	15.365	69753
5/9/2016	2:44 PM	15.37	15.375	15.365	15.375	32473
5/9/2016	2:45 PM	15.365	15.38	15.365	15.375	24848
5/9/2016	2:46 PM	15.36	15.36	15.35	15.36	26994
5/9/2016	2:47 PM	15.365	15.375	15.36	15.36	21350
5/9/2016	2:48 PM	15.365	15.375	15.365	15.365	32913
5/9/2016	2:49 PM	15.365	15.375	15.365	15.37	25490
5/9/2016	2:50 PM	15.33	15.365	15.315	15.365	212458
5/9/2016	2:51 PM	15.305	15.33	15.3	15.325	68342
5/9/2016	2:52 PM	15.28	15.31	15.28	15.305	69851
5/9/2016	2:53 PM	15.27	15.285	15.26	15.285	113662
5/9/2016	2:54 PM	15.29	15.31	15.27	15.27	61246
5/9/2016	2:55 PM	15.28	15.29	15.28	15.29	20053
5/9/2016	2:56 PM	15.28	15.29	15.27	15.28	61398
5/9/2016	2:57 PM	15.29	15.295	15.27	15.285	33783
5/9/2016	2:58 PM	15.34	15.345	15.295	15.295	81483
5/9/2016	2:59 PM	15.345	15.35	15.335	15.34	33585
5/9/2016	3:00 PM	15.33	15.34	15.325	15.34	19119
5/9/2016	3:01 PM	15.34	15.34	15.315	15.33	46313
5/9/2016	3:02 PM	15.365	15.365	15.345	15.345	27567
5/9/2016	3:03 PM	15.37	15.39	15.37	15.37	52533
5/9/2016	3:04 PM	15.375	15.38	15.375	15.375	3021
5/9/2016	3:05 PM	15.375	15.39	15.37	15.38	54755
5/9/2016	3:06 PM	15.38	15.39	15.375	15.38	34205
5/9/2016	3:07 PM	15.38	15.39	15.375	15.38	42347
5/9/2016	3:08 PM	15.39	15.4	15.37	15.37	7651
5/9/2016	3:09 PM	15.43	15.44	15.4	15.4	15385
5/9/2016	3:10 PM	15.4	15.44	15.4	15.43	29980
5/9/2016	3:11 PM	15.4	15.4	15.39	15.39	5401
5/9/2016	3:13 PM	15.37	15.39	15.37	15.39	22879
5/9/2016	3:14 PM	15.38	15.39	15.37	15.375	41084
5/9/2016	3:15 PM	15.35	15.38	15.35	15.38	31348
5/9/2016	3:16 PM	15.38	15.385	15.34	15.34	24048
5/9/2016	3:17 PM	15.37	15.39	15.37	15.37	55273
5/9/2016	3:18 PM	15.42	15.42	15.38	15.38	57778
5/9/2016	3:19 PM	15.4	15.42	15.4	15.415	16101
5/9/2016	3:20 PM	15.4	15.4	15.38	15.39	27857
5/9/2016	3:21 PM	15.43	15.45	15.41	15.41	34290
5/9/2016	3:22 PM	15.41	15.44	15.41	15.42	30915
5/9/2016	3:23 PM	15.4	15.415	15.4	15.41	18176
5/9/2016	3:24 PM	15.42	15.42	15.39	15.39	23281
5/9/2016	3:25 PM	15.42	15.42	15.41	15.415	18300
5/9/2016	3:26 PM	15.39	15.42	15.39	15.415	3678
5/9/2016	3:27 PM	15.42	15.42	15.395	15.395	10853
5/9/2016	3:28 PM	15.42	15.42	15.41	15.41	2649
5/9/2016	3:29 PM	15.425	15.44	15.425	15.43	9186
5/9/2016	3:30 PM	15.45	15.46	15.43	15.43	31199
5/9/2016	3:31 PM	15.44	15.45	15.425	15.45	55926
5/9/2016	3:32 PM	15.44	15.445	15.43	15.44	25866
5/9/2016	3:33 PM	15.47	15.48	15.45	15.45	73023
5/9/2016	3:34 PM	15.5	15.5	15.48	15.48	45867
5/9/2016	3:35 PM	15.48	15.5	15.48	15.5	10319
5/9/2016	3:36 PM	15.44	15.48	15.44	15.48	36707
5/9/2016	3:37 PM	15.45	15.46	15.44	15.44	48865
5/9/2016	3:38 PM	15.46	15.46	15.44	15.45	9993
5/9/2016	3:39 PM	15.48	15.48	15.45	15.45	12492
5/9/2016	3:40 PM	15.5	15.5	15.485	15.485	43278
5/9/2016	3:41 PM	15.51	15.51	15.5	15.5	34372
5/9/2016	3:42 PM	15.49	15.51	15.49	15.51	27483
5/9/2016	3:43 PM	15.46	15.49	15.455	15.49	25210
5/9/2016	3:44 PM	15.46	15.46	15.435	15.46	54118
5/9/2016	3:45 PM	15.5	15.5	15.46	15.465	41737
5/9/2016	3:46 PM	15.485	15.49	15.47	15.49	23845
5/9/2016	3:47 PM	15.48	15.485	15.46	15.48	22641
5/9/2016	3:48 PM	15.48	15.485	15.47	15.485	19810
5/9/2016	3:49 PM	15.5	15.51	15.49	15.49	27463
5/9/2016	3:50 PM	15.51	15.51	15.49	15.5	45379
5/9/2016	3:51 PM	15.54	15.545	15.51	15.52	91709
5/9/2016	3:52 PM	15.57	15.57	15.55	15.55	108801
5/9/2016	3:53 PM	15.62	15.625	15.57	15.57	240210
5/9/2016	3:54 PM	15.61	15.635	15.61	15.63	109933
5/9/2016	3:55 PM	15.63	15.63	15.615	15.615	165570
5/9/2016	3:56 PM	15.62	15.655	15.62	15.625	126451
5/9/2016	3:57 PM	15.61	15.645	15.61	15.62	104405
5/9/2016	3:58 PM	15.61	15.61	15.6	15.61	25842
5/9/2016	3:59 PM	15.61	15.62	15.6	15.615	46653
5/9/2016	4:00 PM	15.62	15.625	15.59	15.62	272954
5/10/2016	9:31 AM	15.215	15.23	15.2	15.21	88144
5/10/2016	9:32 AM	15.19	15.22	15.17	15.219	114207
5/10/2016	9:33 AM	15.19	15.22	15.18	15.18	73518
5/10/2016	9:34 AM	15.17	15.2	15.17	15.19	38514
5/10/2016	9:35 AM	15.14	15.2	15.14	15.18	121453
5/10/2016	9:36 AM	15.14	15.15	15.11	15.15	91553
5/10/2016	9:37 AM	15.12	15.145	15.09	15.13	179549
5/10/2016	9:38 AM	15.15	15.15	15.12	15.12	54895
5/10/2016	9:39 AM	15.18	15.19	15.15	15.16	99201
5/10/2016	9:40 AM	15.185	15.19	15.18	15.19	62854
5/10/2016	9:41 AM	15.15	15.19	15.145	15.185	53636
5/10/2016	9:42 AM	15.135	15.16	15.135	15.15	48270
5/10/2016	9:43 AM	15.15	15.15	15.14	15.14	22624
5/10/2016	9:44 AM	15.15	15.17	15.15	15.15	18847
5/10/2016	9:45 AM	15.11	15.15	15.1	15.15	103976
5/10/2016	9:46 AM	15.11	15.12	15.09	15.1	65034
5/10/2016	9:47 AM	15.1	15.11	15.09	15.1	14849
5/10/2016	9:48 AM	15.09	15.1	15.08	15.1	50679
5/10/2016	9:49 AM	15.09	15.09	15.08	15.085	25430
5/10/2016	9:50 AM	15.05	15.09	15.05	15.089	99627
5/10/2016	9:51 AM	15.035	15.06	15.03	15.05	78285
5/10/2016	9:52 AM	15.05	15.05	15.03	15.03	63715
5/10/2016	9:53 AM	15.05	15.06	15.045	15.055	112109
5/10/2016	9:54 AM	15.075	15.075	15.04	15.045	46912
5/10/2016	9:55 AM	15.09	15.1	15.07	15.07	26635
5/10/2016	9:56 AM	15.1	15.11	15.09	15.09	25417
5/10/2016	9:57 AM	15.1	15.1	15.095	15.1	33361
5/10/2016	9:58 AM	15.11	15.11	15.1	15.1	31245
5/10/2016	9:59 AM	15.09	15.11	15.085	15.11	14537
5/10/2016	10:00 AM	15.08	15.09	15.08	15.08	39422
5/10/2016	10:01 AM	15.075	15.08	15.07	15.08	20762
5/10/2016	10:02 AM	15.07	15.08	15.065	15.07	47873
5/10/2016	10:03 AM	15.065	15.085	15.065	15.065	26991
5/10/2016	10:04 AM	15.08	15.08	15.06	15.06	41818
5/10/2016	10:05 AM	15.1	15.1	15.07	15.07	76261
5/10/2016	10:06 AM	15.11	15.13	15.1	15.1	52933
5/10/2016	10:07 AM	15.13	15.13	15.1	15.11	48467
5/10/2016	10:08 AM	15.115	15.13	15.11	15.13	47405
5/10/2016	10:09 AM	15.13	15.13	15.12	15.12	2186
5/10/2016	10:10 AM	15.13	15.13	15.125	15.13	22709
5/10/2016	10:11 AM	15.1	15.13	15.099	15.13	35926
5/10/2016	10:12 AM	15.12	15.12	15.1	15.1	29339
5/10/2016	10:13 AM	15.105	15.12	15.1	15.115	16932
5/10/2016	10:14 AM	15.089	15.11	15.089	15.11	9869
5/10/2016	10:15 AM	15.085	15.085	15.08	15.08	36709
5/10/2016	10:16 AM	15.06	15.08	15.055	15.08	80098
5/10/2016	10:17 AM	15.08	15.09	15.05	15.05	45783
5/10/2016	10:18 AM	15.08	15.09	15.05	15.085	104541
5/10/2016	10:19 AM	15.06	15.075	15.05	15.07	89067
5/10/2016	10:20 AM	15.07	15.07	15.06	15.06	22340
5/10/2016	10:21 AM	15.04	15.085	15.04	15.07	68527
5/10/2016	10:22 AM	15.04	15.04	15.02	15.04	81111
5/10/2016	10:23 AM	15.07	15.07	15.04	15.04	83093
5/10/2016	10:24 AM	15.08	15.085	15.065	15.07	63256
5/10/2016	10:25 AM	15.07	15.09	15.065	15.08	36963
5/10/2016	10:26 AM	15.08	15.08	15.065	15.07	30041
5/10/2016	10:27 AM	15.08	15.09	15.08	15.08	16271
5/10/2016	10:28 AM	15.07	15.09	15.06	15.08	70279
5/10/2016	10:29 AM	15.08	15.08	15.08	15.08	6640
5/10/2016	10:30 AM	15.07	15.1	15.07	15.09	116188
5/10/2016	10:31 AM	15.089	15.09	15.07	15.075	20528
5/10/2016	10:32 AM	15.085	15.09	15.075	15.085	18449
5/10/2016	10:33 AM	15.075	15.08	15.075	15.08	36896
5/10/2016	10:34 AM	15.04	15.075	15.04	15.07	220635
5/10/2016	10:35 AM	15.03	15.045	15.025	15.045	50583
5/10/2016	10:36 AM	15.02	15.025	15	15.025	89277
5/10/2016	10:37 AM	15.03	15.03	15.02	15.02	11756
5/10/2016	10:38 AM	15.03	15.03	15.02	15.03	50504
5/10/2016	10:39 AM	15.035	15.04	15.03	15.03	64308
5/10/2016	10:40 AM	15.03	15.03	15.03	15.03	20825
5/10/2016	10:41 AM	15.035	15.04	15.03	15.035	30749
5/10/2016	10:42 AM	15.04	15.04	15.03	15.035	69015
5/10/2016	10:43 AM	15.01	15.04	15.01	15.04	151329
5/10/2016	10:44 AM	15.02	15.02	15	15.015	53471
5/10/2016	10:45 AM	14.99	15.015	14.985	15.015	187777
5/10/2016	10:46 AM	15	15	14.99	14.995	41438
5/10/2016	10:47 AM	15.01	15.01	14.99	14.99	114660
5/10/2016	10:48 AM	15.039	15.04	15.01	15.01	107542
5/10/2016	10:49 AM	15.04	15.04	15.035	15.04	34260
5/10/2016	10:50 AM	15.03	15.04	15.025	15.04	36573
5/10/2016	10:51 AM	15.035	15.035	15.03	15.03	25250
5/10/2016	10:52 AM	15.05	15.05	15.04	15.04	15540
5/10/2016	10:53 AM	15.096	15.1	15.05	15.05	161207
5/10/2016	10:54 AM	15.11	15.125	15.09	15.1	53157
5/10/2016	10:55 AM	15.12	15.125	15.11	15.11	67746
5/10/2016	10:56 AM	15.13	15.13	15.125	15.125	9209
5/10/2016	10:57 AM	15.125	15.13	15.12	15.13	4792
5/10/2016	10:58 AM	15.12	15.135	15.12	15.125	65655
5/10/2016	10:59 AM	15.125	15.13	15.12	15.12	24844
5/10/2016	11:00 AM	15.13	15.135	15.12	15.125	27209
5/10/2016	11:01 AM	15.12	15.135	15.12	15.135	46050
5/10/2016	11:02 AM	15.135	15.165	15.12	15.12	119812
5/10/2016	11:03 AM	15.13	15.135	15.13	15.13	39329
5/10/2016	11:04 AM	15.125	15.13	15.12	15.13	12685
5/10/2016	11:05 AM	15.13	15.13	15.12	15.125	8800
5/10/2016	11:06 AM	15.15	15.15	15.13	15.13	11161
5/10/2016	11:07 AM	15.15	15.15	15.14	15.15	10406
5/10/2016	11:08 AM	15.15	15.15	15.145	15.145	760
5/10/2016	11:09 AM	15.14	15.145	15.14	15.145	2700
5/10/2016	11:10 AM	15.1	15.15	15.1	15.14	64711
5/10/2016	11:11 AM	15.1	15.105	15.09	15.1	57072
5/10/2016	11:12 AM	15.095	15.105	15.095	15.1	2922
5/10/2016	11:13 AM	15.095	15.095	15.085	15.09	25063
5/10/2016	11:14 AM	15.09	15.1	15.09	15.095	22389
5/10/2016	11:15 AM	15.1	15.11	15.095	15.1	49632
5/10/2016	11:16 AM	15.095	15.1	15.09	15.1	20059
5/10/2016	11:17 AM	15.1	15.1	15.09	15.095	14942
5/10/2016	11:18 AM	15.1	15.11	15.1	15.1	31389
5/10/2016	11:19 AM	15.11	15.11	15.095	15.095	18683
5/10/2016	11:20 AM	15.1	15.11	15.1	15.11	6958
5/10/2016	11:21 AM	15.11	15.115	15.095	15.095	28279
5/10/2016	11:22 AM	15.12	15.12	15.11	15.11	19816
5/10/2016	11:23 AM	15.15	15.155	15.125	15.125	32631
5/10/2016	11:24 AM	15.17	15.17	15.15	15.155	17847
5/10/2016	11:25 AM	15.155	15.17	15.155	15.165	19864
5/10/2016	11:26 AM	15.165	15.165	15.15	15.155	17532
5/10/2016	11:27 AM	15.17	15.175	15.165	15.165	26288
5/10/2016	11:28 AM	15.14	15.17	15.14	15.165	37960
5/10/2016	11:29 AM	15.14	15.14	15.13	15.14	33537
5/10/2016	11:30 AM	15.09	15.13	15.09	15.13	72639
5/10/2016	11:31 AM	15.05	15.08	15.05	15.08	45683
5/10/2016	11:32 AM	15.04	15.05	15.04	15.045	22689
5/10/2016	11:33 AM	15.04	15.04	15.035	15.04	8223
5/10/2016	11:34 AM	15.035	15.04	15.03	15.04	75863
5/10/2016	11:35 AM	14.975	15.03	14.97	15.03	190592
5/10/2016	11:36 AM	14.985	14.985	14.96	14.97	65909
5/10/2016	11:37 AM	15	15	14.99	14.99	24268
5/10/2016	11:38 AM	15.005	15.005	15	15.005	500
5/10/2016	11:39 AM	15	15	15	15	14096
5/10/2016	11:40 AM	15	15	15	15	3568
5/10/2016	11:41 AM	15.01	15.01	15.005	15.01	61807
5/10/2016	11:42 AM	15.03	15.03	15.015	15.02	26111
5/10/2016	11:43 AM	15.04	15.04	15.03	15.03	12507
5/10/2016	11:44 AM	15.01	15.04	15.01	15.04	23913
5/10/2016	11:45 AM	15.03	15.03	15.005	15.005	19039
5/10/2016	11:46 AM	15.03	15.03	15.015	15.02	13650
5/10/2016	11:47 AM	15.01	15.02	15.01	15.02	10029
5/10/2016	11:48 AM	15.01	15.01	15.005	15.005	5146
5/10/2016	11:49 AM	15	15.01	15	15.01	11294
5/10/2016	11:50 AM	15.03	15.03	15.01	15.01	18184
5/10/2016	11:51 AM	15.02	15.04	15.02	15.03	11204
5/10/2016	11:52 AM	15	15.01	15	15.01	3393
5/10/2016	11:53 AM	14.985	15	14.98	15	13598
5/10/2016	11:54 AM	14.98	14.98	14.98	14.98	100
5/10/2016	11:55 AM	14.98	14.98	14.98	14.98	4590
5/10/2016	11:56 AM	14.97	14.97	14.97	14.97	4086
5/10/2016	11:57 AM	14.98	14.98	14.97	14.97	10844
5/10/2016	11:58 AM	14.98	14.98	14.98	14.98	15397
5/10/2016	11:59 AM	14.98	14.99	14.98	14.985	40653
5/10/2016	12:00 PM	14.97	14.98	14.97	14.98	12664
5/10/2016	12:01 PM	14.94	14.97	14.94	14.97	69217
5/10/2016	12:02 PM	14.94	14.94	14.94	14.94	4000
5/10/2016	12:03 PM	14.96	14.965	14.95	14.95	46786
5/10/2016	12:04 PM	14.95	14.96	14.95	14.96	2600
5/10/2016	12:05 PM	14.955	14.955	14.955	14.955	100
5/10/2016	12:06 PM	14.955	14.955	14.955	14.955	400
5/10/2016	12:07 PM	14.96	14.96	14.95	14.955	3855
5/10/2016	12:09 PM	14.96	14.96	14.959	14.96	21384
5/10/2016	12:10 PM	14.955	14.955	14.955	14.955	100
5/10/2016	12:11 PM	14.96	14.96	14.955	14.955	400
5/10/2016	12:12 PM	14.95	14.955	14.95	14.955	700
5/10/2016	12:13 PM	14.955	14.955	14.955	14.955	200
5/10/2016	12:14 PM	14.955	14.955	14.955	14.955	100
5/10/2016	12:16 PM	14.955	14.955	14.955	14.955	100
5/10/2016	12:18 PM	14.955	14.955	14.955	14.955	200
5/10/2016	12:20 PM	14.95	14.95	14.95	14.95	5000
5/10/2016	12:22 PM	14.96	14.96	14.955	14.959	9308
5/10/2016	12:23 PM	14.955	14.96	14.955	14.96	7760
5/10/2016	12:24 PM	14.959	14.959	14.959	14.959	3000
5/10/2016	12:25 PM	14.96	14.96	14.96	14.96	10000
5/10/2016	12:26 PM	14.96	14.96	14.95	14.955	43696
5/10/2016	12:27 PM	14.965	14.97	14.96	14.96	17643
5/10/2016	12:28 PM	14.97	14.97	14.97	14.97	974
5/10/2016	12:29 PM	14.98	14.98	14.965	14.965	34407
5/10/2016	12:30 PM	14.96	14.985	14.96	14.985	66504
5/10/2016	12:31 PM	14.97	14.985	14.95	14.95	44507
5/10/2016	12:32 PM	14.98	14.98	14.97	14.97	9619
5/10/2016	12:33 PM	15	15	14.99	14.99	6434
5/10/2016	12:34 PM	15.03	15.035	15	15	33561
5/10/2016	12:35 PM	15.03	15.03	15.02	15.03	18163
5/10/2016	12:36 PM	15.02	15.035	15.02	15.03	8981
5/10/2016	12:37 PM	15.01	15.025	15.01	15.02	3100
5/10/2016	12:38 PM	14.995	15	14.99	15	4907
5/10/2016	12:39 PM	15	15.01	14.995	15	24420
5/10/2016	12:40 PM	15	15.005	15	15.005	11385
5/10/2016	12:41 PM	14.99	15	14.99	15	9200
5/10/2016	12:42 PM	14.99	14.995	14.98	14.99	12965
5/10/2016	12:43 PM	14.99	14.99	14.99	14.99	4553
5/10/2016	12:44 PM	14.99	14.99	14.99	14.99	2400
5/10/2016	12:45 PM	14.97	14.98	14.96	14.98	43571
5/10/2016	12:46 PM	14.955	14.975	14.955	14.975	9315
5/10/2016	12:47 PM	14.95	14.95	14.95	14.95	10926
5/10/2016	12:48 PM	14.955	14.96	14.95	14.96	24093
5/10/2016	12:49 PM	14.955	14.955	14.955	14.955	1800
5/10/2016	12:50 PM	14.98	14.98	14.96	14.96	30697
5/10/2016	12:51 PM	15	15	14.98	14.985	16634
5/10/2016	12:52 PM	14.98	14.99	14.98	14.99	12500
5/10/2016	12:53 PM	14.98	14.985	14.98	14.985	3490
5/10/2016	12:54 PM	14.97	14.98	14.97	14.98	13300
5/10/2016	12:55 PM	14.97	14.98	14.97	14.98	4100
5/10/2016	12:56 PM	14.98	14.98	14.96	14.96	17417
5/10/2016	12:58 PM	15	15	14.989	14.99	29469
5/10/2016	12:59 PM	14.99	15	14.99	15	5869
5/10/2016	1:00 PM	14.965	14.985	14.965	14.985	9700
5/10/2016	1:01 PM	14.98	14.98	14.97	14.97	9042
5/10/2016	1:02 PM	14.97	14.98	14.96	14.98	12254
5/10/2016	1:03 PM	14.995	14.995	14.98	14.98	12525
5/10/2016	1:04 PM	14.995	14.995	14.99	14.99	3000
5/10/2016	1:05 PM	14.99	14.995	14.99	14.995	15661
5/10/2016	1:06 PM	14.96	14.98	14.96	14.98	22574
5/10/2016	1:07 PM	14.98	14.98	14.96	14.96	9300
5/10/2016	1:08 PM	14.985	14.985	14.985	14.985	200
5/10/2016	1:09 PM	14.98	14.98	14.98	14.98	14814
5/10/2016	1:10 PM	14.98	14.98	14.97	14.97	12188
5/10/2016	1:11 PM	14.98	14.98	14.979	14.98	3200
5/10/2016	1:12 PM	14.97	14.98	14.965	14.98	7486
5/10/2016	1:13 PM	14.99	14.99	14.97	14.975	18442
5/10/2016	1:14 PM	14.99	14.99	14.98	14.985	22697
5/10/2016	1:15 PM	15	15.005	14.99	14.99	32745
5/10/2016	1:16 PM	15.01	15.01	15.01	15.01	13892
5/10/2016	1:17 PM	15.01	15.015	15.01	15.01	11300
5/10/2016	1:18 PM	15.01	15.015	15.005	15.015	10842
5/10/2016	1:19 PM	15.01	15.01	15.01	15.01	5204
5/10/2016	1:20 PM	15.025	15.03	15.01	15.01	21159
5/10/2016	1:21 PM	15.01	15.02	15.01	15.02	23013
5/10/2016	1:22 PM	15.01	15.01	15.01	15.01	1800
5/10/2016	1:23 PM	15.01	15.01	15.01	15.01	5400
5/10/2016	1:24 PM	15.01	15.01	15	15.01	7009
5/10/2016	1:25 PM	15.01	15.01	15.01	15.01	4694
5/10/2016	1:26 PM	15.005	15.01	15.005	15.01	1800
5/10/2016	1:27 PM	15.03	15.03	15.01	15.01	6491
5/10/2016	1:28 PM	15.03	15.035	15.03	15.03	21404
5/10/2016	1:29 PM	15.01	15.03	15.005	15.03	15776
5/10/2016	1:30 PM	15.01	15.015	15.01	15.01	4914
5/10/2016	1:31 PM	15	15.005	14.995	15.005	35327
5/10/2016	1:32 PM	14.99	14.99	14.99	14.99	4600
5/10/2016	1:33 PM	14.98	15	14.98	15	11733
5/10/2016	1:34 PM	14.99	14.99	14.99	14.99	7300
5/10/2016	1:35 PM	14.99	14.99	14.99	14.99	7200
5/10/2016	1:36 PM	15	15	14.995	14.995	283
5/10/2016	1:37 PM	14.995	15	14.995	15	6955
5/10/2016	1:38 PM	14.98	14.99	14.975	14.99	25466
5/10/2016	1:39 PM	14.98	14.98	14.98	14.98	1700
5/10/2016	1:40 PM	14.99	14.99	14.99	14.99	4607
5/10/2016	1:41 PM	14.98	14.99	14.98	14.99	13115
5/10/2016	1:42 PM	15	15	14.985	14.985	6703
5/10/2016	1:43 PM	15	15.01	15	15	12677
5/10/2016	1:44 PM	15	15	15	15	3900
5/10/2016	1:45 PM	14.99	15	14.99	15	22214
5/10/2016	1:46 PM	14.99	14.99	14.98	14.98	14876
5/10/2016	1:47 PM	14.98	14.98	14.98	14.98	6639
5/10/2016	1:48 PM	14.975	14.99	14.975	14.99	1865
5/10/2016	1:49 PM	14.98	14.985	14.975	14.975	7100
5/10/2016	1:50 PM	14.99	14.99	14.98	14.98	15253
5/10/2016	1:51 PM	14.98	14.98	14.97	14.98	12972
5/10/2016	1:52 PM	14.96	14.97	14.96	14.97	8653
5/10/2016	1:53 PM	14.955	14.965	14.955	14.955	20903
5/10/2016	1:54 PM	14.95	14.96	14.95	14.96	13849
5/10/2016	1:55 PM	14.96	14.965	14.955	14.96	12300
5/10/2016	1:56 PM	14.96	14.965	14.96	14.96	600
5/10/2016	1:57 PM	14.95	14.96	14.95	14.96	9512
5/10/2016	1:58 PM	14.95	14.95	14.95	14.95	1878
5/10/2016	1:59 PM	14.955	14.955	14.95	14.955	17472
5/10/2016	2:00 PM	14.95	14.955	14.95	14.955	20411
5/10/2016	2:01 PM	14.96	14.965	14.95	14.95	61960
5/10/2016	2:02 PM	14.97	14.97	14.97	14.97	7140
5/10/2016	2:03 PM	14.97	14.97	14.97	14.97	100
5/10/2016	2:04 PM	14.97	14.97	14.97	14.97	24486
5/10/2016	2:05 PM	14.97	14.97	14.96	14.96	48048
5/10/2016	2:06 PM	14.975	14.975	14.975	14.975	200
5/10/2016	2:07 PM	14.97	14.97	14.96	14.97	7112
5/10/2016	2:08 PM	14.97	14.97	14.97	14.97	100
5/10/2016	2:09 PM	14.98	14.98	14.97	14.97	11095
5/10/2016	2:10 PM	14.97	14.98	14.97	14.975	7326
5/10/2016	2:11 PM	14.96	14.97	14.96	14.97	8195
5/10/2016	2:12 PM	14.965	14.97	14.96	14.96	3300
5/10/2016	2:13 PM	14.975	14.975	14.97	14.97	9313
5/10/2016	2:14 PM	14.97	14.97	14.97	14.97	8100
5/10/2016	2:15 PM	15	15	14.965	14.965	56328
5/10/2016	2:16 PM	15	15.005	14.995	15.005	5500
5/10/2016	2:17 PM	15	15.01	15	15.005	7095
5/10/2016	2:18 PM	15.01	15.015	15	15.005	22804
5/10/2016	2:19 PM	15.02	15.02	15.01	15.015	2300
5/10/2016	2:20 PM	15.01	15.02	15.01	15.015	2635
5/10/2016	2:21 PM	15.015	15.015	15.005	15.01	21730
5/10/2016	2:22 PM	15	15.01	15	15.01	4400
5/10/2016	2:23 PM	15	15	14.99	15	9864
5/10/2016	2:24 PM	15.01	15.015	15	15	25674
5/10/2016	2:25 PM	15.005	15.005	15.005	15.005	1400
5/10/2016	2:26 PM	15.006	15.006	15	15	7338
5/10/2016	2:27 PM	14.97	15.01	14.97	15.01	66641
5/10/2016	2:28 PM	14.96	14.965	14.96	14.96	20131
5/10/2016	2:29 PM	14.95	14.96	14.95	14.96	34343
5/10/2016	2:30 PM	14.95	14.955	14.94	14.95	9981
5/10/2016	2:31 PM	14.955	14.955	14.955	14.955	900
5/10/2016	2:32 PM	14.96	14.96	14.96	14.96	46516
5/10/2016	2:33 PM	14.96	14.96	14.96	14.96	2955
5/10/2016	2:34 PM	14.96	14.96	14.96	14.96	4531
5/10/2016	2:35 PM	14.95	14.965	14.95	14.955	38323
5/10/2016	2:36 PM	14.96	14.96	14.95	14.95	11194
5/10/2016	2:37 PM	14.96	14.96	14.96	14.96	3648
5/10/2016	2:38 PM	14.93	14.95	14.92	14.95	75857
5/10/2016	2:39 PM	14.95	14.95	14.94	14.94	14598
5/10/2016	2:40 PM	14.95	14.95	14.95	14.95	100
5/10/2016	2:41 PM	14.94	14.955	14.94	14.955	12100
5/10/2016	2:42 PM	14.94	14.94	14.925	14.94	13317
5/10/2016	2:43 PM	14.93	14.94	14.93	14.94	6900
5/10/2016	2:44 PM	14.935	14.94	14.93	14.93	11863
5/10/2016	2:45 PM	14.94	14.94	14.94	14.94	1007
5/10/2016	2:46 PM	14.901	14.93	14.901	14.93	39885
5/10/2016	2:47 PM	14.91	14.91	14.905	14.91	30253
5/10/2016	2:48 PM	14.92	14.93	14.905	14.91	72221
5/10/2016	2:49 PM	14.92	14.92	14.915	14.92	3553
5/10/2016	2:50 PM	14.92	14.92	14.91	14.91	21155
5/10/2016	2:51 PM	14.93	14.94	14.93	14.93	35650
5/10/2016	2:52 PM	14.93	14.93	14.925	14.925	20368
5/10/2016	2:53 PM	14.94	14.94	14.93	14.93	4185
5/10/2016	2:54 PM	14.93	14.94	14.92	14.93	27030
5/10/2016	2:55 PM	14.935	14.935	14.925	14.925	10660
5/10/2016	2:56 PM	14.95	14.95	14.94	14.94	5420
5/10/2016	2:57 PM	14.945	14.945	14.945	14.945	2300
5/10/2016	2:58 PM	14.95	14.95	14.945	14.945	5263
5/10/2016	2:59 PM	14.955	14.955	14.95	14.95	400
5/10/2016	3:00 PM	14.955	14.955	14.95	14.95	12373
5/10/2016	3:01 PM	14.945	14.97	14.945	14.96	52552
5/10/2016	3:02 PM	14.945	14.945	14.94	14.945	4000
5/10/2016	3:03 PM	14.94	14.95	14.94	14.95	16231
5/10/2016	3:04 PM	14.92	14.94	14.92	14.94	22729
5/10/2016	3:05 PM	14.945	14.945	14.93	14.93	4914
5/10/2016	3:06 PM	14.945	14.95	14.945	14.95	6837
5/10/2016	3:08 PM	14.935	14.94	14.935	14.94	2181
5/10/2016	3:09 PM	14.94	14.94	14.925	14.93	20654
5/10/2016	3:10 PM	14.94	14.94	14.935	14.935	3706
5/10/2016	3:11 PM	14.915	14.945	14.91	14.94	24046
5/10/2016	3:12 PM	14.92	14.94	14.915	14.92	28575
5/10/2016	3:13 PM	14.925	14.925	14.915	14.92	7180
5/10/2016	3:14 PM	14.92	14.92	14.915	14.92	7610
5/10/2016	3:15 PM	14.925	14.935	14.92	14.92	37994
5/10/2016	3:16 PM	14.92	14.93	14.91	14.93	21500
5/10/2016	3:17 PM	14.905	14.925	14.905	14.915	23219
5/10/2016	3:18 PM	14.94	14.94	14.9	14.905	96765
5/10/2016	3:19 PM	14.94	14.94	14.93	14.93	8206
5/10/2016	3:20 PM	14.925	14.93	14.92	14.93	16808
5/10/2016	3:21 PM	14.93	14.94	14.93	14.93	16170
5/10/2016	3:22 PM	14.92	14.93	14.92	14.93	7433
5/10/2016	3:23 PM	14.91	14.92	14.905	14.92	26772
5/10/2016	3:24 PM	14.9	14.91	14.9	14.91	35375
5/10/2016	3:25 PM	14.91	14.91	14.891	14.891	17910
5/10/2016	3:26 PM	14.89	14.91	14.89	14.91	5606
5/10/2016	3:27 PM	14.905	14.905	14.9	14.9	28711
5/10/2016	3:28 PM	14.9	14.9	14.89	14.9	10279
5/10/2016	3:29 PM	14.9	14.9	14.895	14.895	8549
5/10/2016	3:30 PM	14.91	14.92	14.89	14.89	26482
5/10/2016	3:31 PM	14.925	14.94	14.92	14.92	32459
5/10/2016	3:32 PM	14.94	14.945	14.93	14.93	10218
5/10/2016	3:33 PM	14.95	14.955	14.95	14.95	16379
5/10/2016	3:34 PM	14.935	14.955	14.93	14.955	23100
5/10/2016	3:35 PM	14.945	14.945	14.92	14.935	68932
5/10/2016	3:36 PM	14.94	14.955	14.94	14.945	27942
5/10/2016	3:37 PM	14.95	14.95	14.94	14.94	15326
5/10/2016	3:38 PM	14.94	14.945	14.935	14.94	10850
5/10/2016	3:39 PM	14.94	14.945	14.94	14.945	4700
5/10/2016	3:40 PM	14.94	14.94	14.935	14.935	562
5/10/2016	3:41 PM	14.945	14.95	14.94	14.94	14030
5/10/2016	3:42 PM	14.89	14.95	14.885	14.945	73253
5/10/2016	3:43 PM	14.895	14.895	14.89	14.89	4327
5/10/2016	3:44 PM	14.9	14.9	14.89	14.89	47005
5/10/2016	3:45 PM	14.89	14.89	14.88	14.89	26845
5/10/2016	3:46 PM	14.89	14.89	14.885	14.885	26163
5/10/2016	3:47 PM	14.88	14.88	14.88	14.88	18572
5/10/2016	3:48 PM	14.84	14.88	14.83	14.88	72927
5/10/2016	3:49 PM	14.845	14.845	14.84	14.845	11096
5/10/2016	3:50 PM	14.85	14.85	14.845	14.85	24763
5/10/2016	3:51 PM	14.85	14.855	14.85	14.85	34378
5/10/2016	3:52 PM	14.85	14.85	14.85	14.85	32504
5/10/2016	3:53 PM	14.85	14.85	14.84	14.85	27538
5/10/2016	3:54 PM	14.85	14.85	14.84	14.845	92093
5/10/2016	3:55 PM	14.82	14.85	14.81	14.85	203914
5/10/2016	3:56 PM	14.82	14.83	14.82	14.825	23567
5/10/2016	3:57 PM	14.82	14.825	14.82	14.825	12588
5/10/2016	3:58 PM	14.82	14.825	14.82	14.825	42668
5/10/2016	3:59 PM	14.83	14.83	14.815	14.82	140950
5/10/2016	4:00 PM	14.85	14.85	14.82	14.83	509101
5/11/2016	9:31 AM	14.86	14.87	14.84	14.86	136656
5/11/2016	9:32 AM	14.87	14.875	14.85	14.86	64314
5/11/2016	9:33 AM	14.87	14.87	14.86	14.87	41186
5/11/2016	9:34 AM	14.87	14.88	14.86	14.86	54382
5/11/2016	9:35 AM	14.865	14.87	14.86	14.87	26428
5/11/2016	9:36 AM	14.86	14.87	14.85	14.86	30948
5/11/2016	9:37 AM	14.885	14.89	14.86	14.86	52831
5/11/2016	9:38 AM	14.86	14.89	14.86	14.89	16826
5/11/2016	9:39 AM	14.85	14.86	14.85	14.86	16554
5/11/2016	9:40 AM	14.85	14.86	14.83	14.85	74690
5/11/2016	9:41 AM	14.85	14.86	14.85	14.86	38327
5/11/2016	9:42 AM	14.87	14.88	14.85	14.85	43501
5/11/2016	9:43 AM	14.91	14.92	14.87	14.87	68480
5/11/2016	9:44 AM	14.93	14.935	14.92	14.92	45760
5/11/2016	9:45 AM	14.91	14.94	14.91	14.94	34618
5/11/2016	9:46 AM	14.91	14.92	14.9	14.91	63046
5/11/2016	9:47 AM	14.91	14.92	14.905	14.91	28037
5/11/2016	9:48 AM	14.89	14.9	14.89	14.9	11720
5/11/2016	9:49 AM	14.845	14.89	14.84	14.89	106700
5/11/2016	9:50 AM	14.88	14.88	14.845	14.845	64919
5/11/2016	9:51 AM	14.89	14.895	14.885	14.885	30860
5/11/2016	9:52 AM	14.89	14.89	14.88	14.885	22347
5/11/2016	9:53 AM	14.93	14.93	14.885	14.89	69676
5/11/2016	9:54 AM	14.925	14.925	14.91	14.92	18338
5/11/2016	9:55 AM	14.95	14.96	14.92	14.925	105128
5/11/2016	9:56 AM	14.945	14.95	14.935	14.94	39710
5/11/2016	9:57 AM	14.945	14.945	14.935	14.945	18925
5/11/2016	9:58 AM	14.92	14.94	14.92	14.94	16100
5/11/2016	9:59 AM	14.935	14.94	14.92	14.92	9727
5/11/2016	10:00 AM	14.93	14.94	14.925	14.94	23914
5/11/2016	10:01 AM	14.96	14.96	14.935	14.935	30212
5/11/2016	10:02 AM	14.96	14.97	14.95	14.955	82978
5/11/2016	10:03 AM	14.98	14.99	14.96	14.96	45706
5/11/2016	10:04 AM	14.97	14.99	14.97	14.98	67543
5/11/2016	10:05 AM	14.98	15.01	14.97	14.98	123276
5/11/2016	10:06 AM	14.965	14.99	14.965	14.98	32296
5/11/2016	10:07 AM	14.98	14.98	14.96	14.965	32962
5/11/2016	10:08 AM	14.97	14.985	14.97	14.98	12855
5/11/2016	10:09 AM	14.955	14.97	14.95	14.97	32888
5/11/2016	10:10 AM	14.94	14.96	14.94	14.96	21564
5/11/2016	10:11 AM	15	15	14.94	14.94	85204
5/11/2016	10:12 AM	14.99	15.01	14.985	15	40009
5/11/2016	10:13 AM	14.99	14.99	14.985	14.99	13342
5/11/2016	10:14 AM	14.98	14.99	14.95	14.99	67838
5/11/2016	10:15 AM	14.935	14.98	14.93	14.98	71977
5/11/2016	10:16 AM	14.95	14.95	14.935	14.935	22027
5/11/2016	10:17 AM	14.94	14.96	14.93	14.945	28580
5/11/2016	10:18 AM	14.93	14.94	14.93	14.93	18131
5/11/2016	10:19 AM	14.93	14.94	14.93	14.94	18499
5/11/2016	10:20 AM	14.97	14.97	14.92	14.92	81098
5/11/2016	10:21 AM	14.95	14.975	14.95	14.975	29784
5/11/2016	10:22 AM	14.95	14.95	14.94	14.94	9175
5/11/2016	10:23 AM	14.92	14.95	14.92	14.95	7917
5/11/2016	10:24 AM	14.92	14.925	14.91	14.91	23862
5/11/2016	10:25 AM	14.9	14.925	14.9	14.925	73379
5/11/2016	10:26 AM	14.91	14.91	14.89	14.9	93426
5/11/2016	10:27 AM	14.92	14.935	14.92	14.92	19436
5/11/2016	10:28 AM	14.92	14.93	14.92	14.92	20605
5/11/2016	10:29 AM	14.9	14.92	14.9	14.92	44069
5/11/2016	10:30 AM	14.86	14.91	14.86	14.905	127805
5/11/2016	10:31 AM	14.81	14.86	14.79	14.86	344825
5/11/2016	10:32 AM	14.77	14.81	14.77	14.81	97115
5/11/2016	10:33 AM	14.7	14.785	14.69	14.77	284837
5/11/2016	10:34 AM	14.74	14.745	14.69	14.695	115528
5/11/2016	10:35 AM	14.75	14.76	14.72	14.72	92107
5/11/2016	10:36 AM	14.68	14.74	14.675	14.74	120717
5/11/2016	10:37 AM	14.66	14.68	14.64	14.675	210468
5/11/2016	10:38 AM	14.69	14.7	14.655	14.66	152500
5/11/2016	10:39 AM	14.71	14.72	14.69	14.69	127240
5/11/2016	10:40 AM	14.74	14.75	14.71	14.71	117353
5/11/2016	10:41 AM	14.75	14.765	14.73	14.74	55392
5/11/2016	10:42 AM	14.78	14.79	14.745	14.75	88393
5/11/2016	10:43 AM	14.74	14.77	14.74	14.77	22932
5/11/2016	10:44 AM	14.76	14.77	14.74	14.74	83909
5/11/2016	10:45 AM	14.76	14.77	14.75	14.76	37677
5/11/2016	10:46 AM	14.75	14.75	14.73	14.75	36846
5/11/2016	10:47 AM	14.74	14.75	14.735	14.75	17857
5/11/2016	10:48 AM	14.75	14.77	14.73	14.745	76094
5/11/2016	10:49 AM	14.74	14.75	14.74	14.75	34490
5/11/2016	10:50 AM	14.76	14.765	14.735	14.74	70229
5/11/2016	10:51 AM	14.79	14.79	14.745	14.76	42580
5/11/2016	10:52 AM	14.79	14.795	14.77	14.79	35895
5/11/2016	10:53 AM	14.79	14.8	14.78	14.79	63744
5/11/2016	10:54 AM	14.79	14.8	14.775	14.785	37561
5/11/2016	10:55 AM	14.79	14.79	14.78	14.785	9864
5/11/2016	10:56 AM	14.78	14.805	14.775	14.8	20325
5/11/2016	10:57 AM	14.74	14.78	14.74	14.78	39065
5/11/2016	10:58 AM	14.755	14.77	14.74	14.74	31175
5/11/2016	10:59 AM	14.75	14.75	14.74	14.75	10351
5/11/2016	11:00 AM	14.77	14.775	14.745	14.75	47652
5/11/2016	11:01 AM	14.81	14.81	14.75	14.77	122964
5/11/2016	11:02 AM	14.84	14.85	14.81	14.81	112460
5/11/2016	11:03 AM	14.835	14.85	14.83	14.835	17796
5/11/2016	11:04 AM	14.87	14.87	14.83	14.835	84366
5/11/2016	11:05 AM	14.93	14.93	14.87	14.87	140561
5/11/2016	11:06 AM	14.94	15	14.94	14.94	323913
5/11/2016	11:07 AM	14.94	14.96	14.94	14.94	76057
5/11/2016	11:08 AM	14.93	14.95	14.93	14.95	45808
5/11/2016	11:09 AM	14.925	14.93	14.92	14.93	9955
5/11/2016	11:10 AM	14.91	14.93	14.91	14.92	50896
5/11/2016	11:11 AM	14.89	14.91	14.88	14.91	88498
5/11/2016	11:12 AM	14.88	14.895	14.875	14.89	33735
5/11/2016	11:13 AM	14.85	14.88	14.85	14.88	43961
5/11/2016	11:14 AM	14.86	14.86	14.83	14.85	38369
5/11/2016	11:15 AM	14.84	14.85	14.81	14.85	57470
5/11/2016	11:16 AM	14.85	14.86	14.84	14.84	36169
5/11/2016	11:17 AM	14.83	14.86	14.825	14.86	26282
5/11/2016	11:18 AM	14.84	14.84	14.825	14.83	26591
5/11/2016	11:19 AM	14.85	14.85	14.84	14.84	4900
5/11/2016	11:20 AM	14.84	14.85	14.84	14.84	36993
5/11/2016	11:21 AM	14.84	14.84	14.84	14.84	1500
5/11/2016	11:22 AM	14.84	14.845	14.83	14.84	19690
5/11/2016	11:23 AM	14.83	14.835	14.81	14.835	58373
5/11/2016	11:24 AM	14.835	14.835	14.825	14.83	31505
5/11/2016	11:25 AM	14.84	14.86	14.84	14.84	95513
5/11/2016	11:26 AM	14.8	14.83	14.795	14.83	89952
5/11/2016	11:27 AM	14.83	14.83	14.81	14.81	8539
5/11/2016	11:28 AM	14.84	14.84	14.825	14.83	31343
5/11/2016	11:29 AM	14.84	14.84	14.83	14.83	7071
5/11/2016	11:30 AM	14.85	14.85	14.825	14.835	26560
5/11/2016	11:31 AM	14.9	14.9	14.825	14.84	124103
5/11/2016	11:32 AM	14.89	14.89	14.89	14.89	19495
5/11/2016	11:33 AM	14.89	14.9	14.88	14.9	75733
5/11/2016	11:34 AM	14.88	14.905	14.88	14.9	53365
5/11/2016	11:35 AM	14.9	14.92	14.87	14.875	31986
5/11/2016	11:36 AM	14.86	14.9	14.86	14.9	44418
5/11/2016	11:37 AM	14.87	14.87	14.85	14.85	26572
5/11/2016	11:38 AM	14.89	14.895	14.87	14.87	37968
5/11/2016	11:39 AM	14.88	14.89	14.87	14.88	34210
5/11/2016	11:40 AM	14.905	14.905	14.875	14.885	66947
5/11/2016	11:41 AM	14.92	14.92	14.905	14.91	12207
5/11/2016	11:42 AM	14.92	14.93	14.92	14.92	31116
5/11/2016	11:43 AM	14.87	14.91	14.87	14.91	19230
5/11/2016	11:44 AM	14.86	14.86	14.85	14.86	22291
5/11/2016	11:45 AM	14.86	14.86	14.845	14.86	13380
5/11/2016	11:46 AM	14.865	14.865	14.86	14.86	44508
5/11/2016	11:47 AM	14.87	14.87	14.86	14.865	22655
5/11/2016	11:48 AM	14.875	14.875	14.86	14.87	38204
5/11/2016	11:49 AM	14.88	14.88	14.87	14.87	9606
5/11/2016	11:50 AM	14.905	14.905	14.88	14.88	26982
5/11/2016	11:51 AM	14.89	14.9	14.89	14.9	8828
5/11/2016	11:52 AM	14.88	14.89	14.855	14.89	79786
5/11/2016	11:53 AM	14.89	14.89	14.88	14.885	9500
5/11/2016	11:54 AM	14.91	14.915	14.9	14.9	21036
5/11/2016	11:55 AM	14.875	14.915	14.875	14.91	33586
5/11/2016	11:56 AM	14.885	14.885	14.87	14.87	8968
5/11/2016	11:57 AM	14.89	14.89	14.885	14.89	6100
5/11/2016	11:58 AM	14.91	14.91	14.885	14.885	58954
5/11/2016	11:59 AM	14.91	14.92	14.91	14.92	3471
5/11/2016	12:00 PM	14.92	14.92	14.91	14.91	10067
5/11/2016	12:01 PM	14.89	14.95	14.89	14.93	50545
5/11/2016	12:02 PM	14.94	14.94	14.89	14.89	10355
5/11/2016	12:03 PM	14.94	14.94	14.93	14.93	39662
5/11/2016	12:04 PM	14.97	14.97	14.935	14.935	30050
5/11/2016	12:05 PM	14.94	14.97	14.93	14.97	62842
5/11/2016	12:06 PM	14.93	14.93	14.93	14.93	1400
5/11/2016	12:07 PM	14.92	14.945	14.92	14.94	35397
5/11/2016	12:08 PM	14.915	14.92	14.91	14.915	8191
5/11/2016	12:09 PM	14.91	14.92	14.91	14.92	35511
5/11/2016	12:10 PM	14.92	14.925	14.91	14.91	5792
5/11/2016	12:11 PM	14.91	14.925	14.91	14.92	11127
5/11/2016	12:12 PM	14.935	14.935	14.92	14.92	10450
5/11/2016	12:13 PM	14.93	14.94	14.93	14.93	9214
5/11/2016	12:14 PM	14.92	14.92	14.905	14.92	11962
5/11/2016	12:15 PM	14.93	14.94	14.92	14.92	8622
5/11/2016	12:16 PM	14.945	14.945	14.93	14.93	19480
5/11/2016	12:17 PM	14.91	14.94	14.905	14.94	30758
5/11/2016	12:18 PM	14.91	14.915	14.9	14.905	24022
5/11/2016	12:19 PM	14.94	14.945	14.91	14.91	53123
5/11/2016	12:20 PM	14.93	14.94	14.93	14.935	7791
5/11/2016	12:21 PM	14.94	14.94	14.92	14.92	36125
5/11/2016	12:22 PM	14.935	14.94	14.93	14.94	69438
5/11/2016	12:23 PM	14.93	14.94	14.925	14.93	32598
5/11/2016	12:24 PM	14.945	14.945	14.94	14.94	37711
5/11/2016	12:25 PM	14.94	14.945	14.94	14.945	21051
5/11/2016	12:26 PM	14.93	14.935	14.93	14.935	1194
5/11/2016	12:27 PM	14.92	14.935	14.92	14.935	8762
5/11/2016	12:28 PM	14.92	14.93	14.92	14.925	23745
5/11/2016	12:29 PM	14.89	14.92	14.885	14.92	38865
5/11/2016	12:30 PM	14.9	14.905	14.895	14.9	22290
5/11/2016	12:31 PM	14.9	14.915	14.9	14.91	30579
5/11/2016	12:32 PM	14.9	14.91	14.9	14.91	15928
5/11/2016	12:33 PM	14.91	14.92	14.91	14.91	7256
5/11/2016	12:34 PM	14.91	14.915	14.91	14.91	5032
5/11/2016	12:35 PM	14.88	14.9	14.88	14.9	23748
5/11/2016	12:36 PM	14.88	14.88	14.88	14.88	6402
5/11/2016	12:37 PM	14.88	14.88	14.88	14.88	25435
5/11/2016	12:38 PM	14.86	14.88	14.86	14.88	50749
5/11/2016	12:39 PM	14.825	14.87	14.825	14.86	84774
5/11/2016	12:40 PM	14.84	14.84	14.83	14.83	10883
5/11/2016	12:41 PM	14.83	14.84	14.83	14.84	9182
5/11/2016	12:42 PM	14.83	14.83	14.825	14.83	5490
5/11/2016	12:43 PM	14.84	14.84	14.825	14.83	7600
5/11/2016	12:44 PM	14.845	14.845	14.84	14.84	8608
5/11/2016	12:45 PM	14.865	14.87	14.84	14.84	54521
5/11/2016	12:46 PM	14.87	14.87	14.86	14.87	5500
5/11/2016	12:47 PM	14.87	14.87	14.865	14.87	9602
5/11/2016	12:48 PM	14.88	14.88	14.87	14.87	23818
5/11/2016	12:49 PM	14.865	14.88	14.865	14.87	43423
5/11/2016	12:50 PM	14.87	14.88	14.87	14.87	18236
5/11/2016	12:51 PM	14.89	14.9	14.88	14.88	40575
5/11/2016	12:52 PM	14.89	14.905	14.89	14.89	42551
5/11/2016	12:53 PM	14.9	14.9	14.89	14.89	10593
5/11/2016	12:54 PM	14.9	14.91	14.9	14.91	11518
5/11/2016	12:55 PM	14.93	14.93	14.89	14.89	45875
5/11/2016	12:56 PM	14.93	14.93	14.92	14.925	21637
5/11/2016	12:57 PM	14.92	14.93	14.92	14.93	30110
5/11/2016	12:58 PM	14.91	14.92	14.905	14.92	14880
5/11/2016	12:59 PM	14.89	14.91	14.89	14.91	27251
5/11/2016	1:00 PM	14.91	14.91	14.9	14.9	45298
5/11/2016	1:01 PM	14.91	14.91	14.905	14.91	48800
5/11/2016	1:02 PM	14.93	14.93	14.91	14.91	25235
5/11/2016	1:03 PM	14.945	14.95	14.92	14.93	23372
5/11/2016	1:04 PM	14.94	14.945	14.94	14.94	2481
5/11/2016	1:05 PM	14.955	14.96	14.94	14.95	35600
5/11/2016	1:06 PM	14.945	14.955	14.945	14.95	9906
5/11/2016	1:07 PM	14.93	14.95	14.93	14.95	8873
5/11/2016	1:08 PM	14.94	14.94	14.925	14.93	15620
5/11/2016	1:09 PM	14.93	14.935	14.93	14.935	27400
5/11/2016	1:10 PM	14.93	14.93	14.93	14.93	14205
5/11/2016	1:11 PM	14.93	14.93	14.92	14.93	16900
5/11/2016	1:12 PM	14.92	14.93	14.91	14.93	61915
5/11/2016	1:13 PM	14.93	14.93	14.92	14.92	4825
5/11/2016	1:14 PM	14.93	14.94	14.93	14.94	7100
5/11/2016	1:15 PM	14.93	14.935	14.93	14.93	29806
5/11/2016	1:16 PM	14.93	14.94	14.93	14.94	9400
5/11/2016	1:17 PM	14.95	14.95	14.94	14.94	6940
5/11/2016	1:18 PM	14.94	14.955	14.94	14.95	30739
5/11/2016	1:19 PM	14.955	14.955	14.945	14.945	4076
5/11/2016	1:20 PM	14.955	14.955	14.955	14.955	200
5/11/2016	1:21 PM	14.955	14.955	14.95	14.955	1680
5/11/2016	1:22 PM	14.95	14.95	14.94	14.95	14908
5/11/2016	1:23 PM	14.985	14.985	14.95	14.95	52806
5/11/2016	1:24 PM	15.02	15.02	14.98	14.98	201005
5/11/2016	1:25 PM	15.07	15.07	15.025	15.025	122631
5/11/2016	1:26 PM	15.08	15.09	15.07	15.08	44733
5/11/2016	1:27 PM	15.105	15.105	15.08	15.08	106791
5/11/2016	1:28 PM	15.07	15.105	15.07	15.105	31964
5/11/2016	1:29 PM	15.07	15.08	15.07	15.07	30464
5/11/2016	1:30 PM	15.035	15.075	15.025	15.07	95050
5/11/2016	1:31 PM	15.01	15.04	15.01	15.03	53434
5/11/2016	1:32 PM	15.02	15.02	15.01	15.02	24304
5/11/2016	1:33 PM	15.025	15.03	15.02	15.025	1240
5/11/2016	1:34 PM	15.03	15.03	15.025	15.025	20697
5/11/2016	1:35 PM	15.06	15.06	15.03	15.03	56691
5/11/2016	1:36 PM	15.1	15.115	15.06	15.06	76407
5/11/2016	1:37 PM	15.09	15.11	15.09	15.1	36259
5/11/2016	1:38 PM	15.08	15.085	15.07	15.085	24029
5/11/2016	1:39 PM	15.105	15.105	15.08	15.08	10422
5/11/2016	1:40 PM	15.11	15.11	15.085	15.1	59279
5/11/2016	1:41 PM	15.14	15.14	15.11	15.11	79589
5/11/2016	1:42 PM	15.11	15.14	15.11	15.135	37388
5/11/2016	1:43 PM	15.13	15.15	15.12	15.12	58180
5/11/2016	1:44 PM	15.13	15.13	15.12	15.13	20862
5/11/2016	1:45 PM	15.15	15.15	15.13	15.135	46613
5/11/2016	1:46 PM	15.125	15.16	15.125	15.15	53682
5/11/2016	1:47 PM	15.08	15.12	15.08	15.12	76572
5/11/2016	1:48 PM	15.11	15.115	15.08	15.085	18622
5/11/2016	1:49 PM	15.115	15.12	15.1	15.105	25258
5/11/2016	1:50 PM	15.07	15.115	15.065	15.115	38961
5/11/2016	1:51 PM	15.075	15.085	15.07	15.07	6276
5/11/2016	1:52 PM	15.075	15.075	15.05	15.075	6277
5/11/2016	1:53 PM	15.08	15.09	15.07	15.08	22037
5/11/2016	1:54 PM	15.1	15.1	15.085	15.085	2586
5/11/2016	1:55 PM	15.105	15.12	15.1	15.1	53586
5/11/2016	1:56 PM	15.08	15.105	15.075	15.105	23445
5/11/2016	1:57 PM	15.075	15.085	15.065	15.085	7174
5/11/2016	1:58 PM	15.07	15.09	15.065	15.08	10400
5/11/2016	1:59 PM	15.08	15.085	15.075	15.08	4107
5/11/2016	2:00 PM	15.15	15.15	15.08	15.08	31048
5/11/2016	2:01 PM	15.16	15.165	15.14	15.155	22352
5/11/2016	2:02 PM	15.17	15.18	15.16	15.16	51918
5/11/2016	2:03 PM	15.195	15.21	15.175	15.175	72110
5/11/2016	2:04 PM	15.19	15.195	15.19	15.195	13127
5/11/2016	2:05 PM	15.18	15.19	15.17	15.185	22246
5/11/2016	2:06 PM	15.215	15.215	15.185	15.185	43322
5/11/2016	2:07 PM	15.22	15.23	15.205	15.215	82682
5/11/2016	2:08 PM	15.24	15.24	15.225	15.225	33029
5/11/2016	2:09 PM	15.22	15.23	15.21	15.23	16716
5/11/2016	2:10 PM	15.25	15.25	15.22	15.22	24080
5/11/2016	2:11 PM	15.25	15.26	15.24	15.25	36305
5/11/2016	2:12 PM	15.25	15.27	15.245	15.26	61159
5/11/2016	2:13 PM	15.22	15.25	15.215	15.25	42974
5/11/2016	2:14 PM	15.23	15.235	15.215	15.22	13835
5/11/2016	2:15 PM	15.25	15.25	15.23	15.23	32662
5/11/2016	2:16 PM	15.26	15.28	15.25	15.255	99187
5/11/2016	2:17 PM	15.28	15.28	15.255	15.26	27777
5/11/2016	2:18 PM	15.27	15.29	15.265	15.28	49845
5/11/2016	2:19 PM	15.23	15.27	15.23	15.27	17225
5/11/2016	2:20 PM	15.235	15.26	15.225	15.24	74600
5/11/2016	2:21 PM	15.235	15.24	15.22	15.24	30736
5/11/2016	2:22 PM	15.245	15.25	15.24	15.24	18370
5/11/2016	2:23 PM	15.245	15.25	15.23	15.24	64969
5/11/2016	2:24 PM	15.235	15.245	15.23	15.245	4300
5/11/2016	2:25 PM	15.22	15.245	15.22	15.235	28920
5/11/2016	2:26 PM	15.2	15.22	15.195	15.22	36508
5/11/2016	2:27 PM	15.195	15.205	15.195	15.2	9287
5/11/2016	2:28 PM	15.17	15.205	15.17	15.2	51451
5/11/2016	2:29 PM	15.19	15.19	15.16	15.165	31632
5/11/2016	2:30 PM	15.17	15.195	15.165	15.195	19724
5/11/2016	2:31 PM	15.2	15.2	15.165	15.17	27671
5/11/2016	2:32 PM	15.21	15.225	15.2	15.2	28142
5/11/2016	2:33 PM	15.2	15.215	15.2	15.21	17491
5/11/2016	2:34 PM	15.21	15.215	15.2	15.2	46012
5/11/2016	2:35 PM	15.24	15.24	15.21	15.21	39446
5/11/2016	2:36 PM	15.23	15.255	15.22	15.25	34452
5/11/2016	2:37 PM	15.22	15.235	15.22	15.23	25935
5/11/2016	2:38 PM	15.2	15.225	15.195	15.22	33684
5/11/2016	2:39 PM	15.2	15.2	15.19	15.2	8649
5/11/2016	2:40 PM	15.21	15.21	15.19	15.2	10100
5/11/2016	2:41 PM	15.22	15.23	15.21	15.21	48167
5/11/2016	2:42 PM	15.25	15.255	15.23	15.23	47206
5/11/2016	2:43 PM	15.265	15.275	15.25	15.25	106998
5/11/2016	2:44 PM	15.255	15.265	15.245	15.265	17815
5/11/2016	2:45 PM	15.3	15.31	15.255	15.255	48716
5/11/2016	2:46 PM	15.38	15.385	15.305	15.31	194216
5/11/2016	2:47 PM	15.34	15.395	15.33	15.375	110192
5/11/2016	2:48 PM	15.35	15.36	15.335	15.335	26486
5/11/2016	2:49 PM	15.37	15.37	15.335	15.345	33316
5/11/2016	2:50 PM	15.37	15.375	15.35	15.375	16733
5/11/2016	2:51 PM	15.36	15.375	15.36	15.375	18452
5/11/2016	2:52 PM	15.39	15.395	15.36	15.36	20978
5/11/2016	2:53 PM	15.365	15.4	15.35	15.39	128549
5/11/2016	2:54 PM	15.375	15.38	15.36	15.365	10481
5/11/2016	2:55 PM	15.41	15.41	15.37	15.375	121360
5/11/2016	2:56 PM	15.445	15.45	15.405	15.405	93644
5/11/2016	2:57 PM	15.455	15.46	15.44	15.445	30243
5/11/2016	2:58 PM	15.425	15.46	15.42	15.45	41292
5/11/2016	2:59 PM	15.44	15.44	15.41	15.42	36440
5/11/2016	3:00 PM	15.41	15.45	15.4	15.44	67045
5/11/2016	3:01 PM	15.375	15.41	15.375	15.41	24833
5/11/2016	3:02 PM	15.355	15.375	15.35	15.375	9627
5/11/2016	3:03 PM	15.395	15.4	15.355	15.355	31517
5/11/2016	3:04 PM	15.375	15.42	15.375	15.395	58827
5/11/2016	3:05 PM	15.43	15.43	15.375	15.375	40233
5/11/2016	3:06 PM	15.395	15.435	15.385	15.43	44305
5/11/2016	3:07 PM	15.37	15.4	15.35	15.395	52368
5/11/2016	3:08 PM	15.335	15.37	15.325	15.37	60551
5/11/2016	3:09 PM	15.375	15.38	15.33	15.335	48213
5/11/2016	3:10 PM	15.345	15.375	15.335	15.375	34071
5/11/2016	3:11 PM	15.335	15.355	15.335	15.345	47989
5/11/2016	3:12 PM	15.34	15.355	15.325	15.33	32734
5/11/2016	3:13 PM	15.335	15.345	15.325	15.345	28587
5/11/2016	3:14 PM	15.365	15.365	15.325	15.335	41628
5/11/2016	3:15 PM	15.38	15.39	15.355	15.36	47517
5/11/2016	3:16 PM	15.38	15.38	15.35	15.37	72498
5/11/2016	3:17 PM	15.355	15.38	15.35	15.375	15892
5/11/2016	3:18 PM	15.365	15.38	15.355	15.36	47794
5/11/2016	3:19 PM	15.39	15.395	15.36	15.365	35792
5/11/2016	3:20 PM	15.42	15.42	15.395	15.395	83538
5/11/2016	3:21 PM	15.435	15.45	15.425	15.43	56086
5/11/2016	3:22 PM	15.43	15.44	15.43	15.435	9794
5/11/2016	3:23 PM	15.4	15.435	15.395	15.43	51330
5/11/2016	3:24 PM	15.42	15.435	15.395	15.395	34509
5/11/2016	3:25 PM	15.4	15.415	15.4	15.415	15593
5/11/2016	3:26 PM	15.385	15.4	15.38	15.4	21500
5/11/2016	3:27 PM	15.35	15.385	15.345	15.385	77040
5/11/2016	3:28 PM	15.375	15.38	15.35	15.35	33822
5/11/2016	3:29 PM	15.35	15.385	15.345	15.38	32710
5/11/2016	3:30 PM	15.38	15.395	15.345	15.345	70996
5/11/2016	3:31 PM	15.35	15.385	15.34	15.37	89882
5/11/2016	3:32 PM	15.31	15.355	15.3	15.355	57365
5/11/2016	3:33 PM	15.33	15.35	15.31	15.31	41868
5/11/2016	3:34 PM	15.29	15.34	15.29	15.34	48250
5/11/2016	3:35 PM	15.31	15.325	15.295	15.295	70344
5/11/2016	3:36 PM	15.33	15.34	15.285	15.3	125323
5/11/2016	3:37 PM	15.33	15.345	15.315	15.33	70782
5/11/2016	3:38 PM	15.35	15.35	15.325	15.33	23727
5/11/2016	3:39 PM	15.37	15.38	15.34	15.35	78455
5/11/2016	3:40 PM	15.37	15.4	15.37	15.375	60770
5/11/2016	3:41 PM	15.38	15.38	15.37	15.375	9123
5/11/2016	3:42 PM	15.395	15.41	15.38	15.38	51438
5/11/2016	3:43 PM	15.42	15.42	15.39	15.395	34551
5/11/2016	3:44 PM	15.435	15.44	15.42	15.43	33594
5/11/2016	3:45 PM	15.45	15.465	15.435	15.435	84154
5/11/2016	3:46 PM	15.41	15.45	15.41	15.44	98684
5/11/2016	3:47 PM	15.38	15.42	15.375	15.41	95473
5/11/2016	3:48 PM	15.345	15.38	15.34	15.38	60037
5/11/2016	3:49 PM	15.35	15.38	15.345	15.345	40767
5/11/2016	3:50 PM	15.37	15.37	15.325	15.34	156194
5/11/2016	3:51 PM	15.37	15.4	15.36	15.37	61740
5/11/2016	3:52 PM	15.36	15.37	15.345	15.365	93669
5/11/2016	3:53 PM	15.39	15.39	15.36	15.36	98476
5/11/2016	3:54 PM	15.39	15.41	15.375	15.39	164062
5/11/2016	3:55 PM	15.375	15.39	15.365	15.39	69311
5/11/2016	3:56 PM	15.34	15.37	15.32	15.37	189280
5/11/2016	3:57 PM	15.32	15.34	15.32	15.34	82677
5/11/2016	3:58 PM	15.325	15.33	15.32	15.32	56713
5/11/2016	3:59 PM	15.32	15.34	15.32	15.325	170058
5/11/2016	4:00 PM	15.35	15.355	15.305	15.32	557018
5/12/2016	9:31 AM	15.16	15.17	15.14	15.16	95459
5/12/2016	9:32 AM	15.14	15.16	15.13	15.15	45189
5/12/2016	9:33 AM	15.19	15.2	15.15	15.15	49392
5/12/2016	9:34 AM	15.165	15.19	15.14	15.19	111715
5/12/2016	9:35 AM	15.12	15.16	15.11	15.16	100076
5/12/2016	9:36 AM	15.08	15.115	15.08	15.115	110660
5/12/2016	9:37 AM	15.13	15.13	15.09	15.09	128416
5/12/2016	9:38 AM	15.17	15.2	15.14	15.14	231961
5/12/2016	9:39 AM	15.17	15.19	15.15	15.18	79167
5/12/2016	9:40 AM	15.23	15.24	15.18	15.18	140540
5/12/2016	9:41 AM	15.28	15.3	15.23	15.23	276937
5/12/2016	9:42 AM	15.29	15.31	15.28	15.28	93929
5/12/2016	9:43 AM	15.26	15.29	15.26	15.28	102271
5/12/2016	9:44 AM	15.23	15.26	15.21	15.26	86758
5/12/2016	9:45 AM	15.22	15.26	15.22	15.23	134861
5/12/2016	9:46 AM	15.29	15.315	15.22	15.22	138608
5/12/2016	9:47 AM	15.24	15.31	15.235	15.29	129239
5/12/2016	9:48 AM	15.24	15.26	15.22	15.24	149634
5/12/2016	9:49 AM	15.22	15.25	15.2	15.24	149414
5/12/2016	9:50 AM	15.2	15.22	15.185	15.215	115049
5/12/2016	9:51 AM	15.17	15.21	15.165	15.2	49966
5/12/2016	9:52 AM	15.175	15.18	15.13	15.17	81553
5/12/2016	9:53 AM	15.17	15.185	15.16	15.175	37510
5/12/2016	9:54 AM	15.25	15.25	15.165	15.17	91444
5/12/2016	9:55 AM	15.28	15.28	15.225	15.25	146064
5/12/2016	9:56 AM	15.32	15.32	15.28	15.28	142524
5/12/2016	9:57 AM	15.3	15.32	15.29	15.32	54799
5/12/2016	9:58 AM	15.355	15.355	15.3	15.3	138735
5/12/2016	9:59 AM	15.36	15.36	15.33	15.36	53696
5/12/2016	10:00 AM	15.43	15.43	15.365	15.37	96505
5/12/2016	10:01 AM	15.385	15.42	15.375	15.42	80539
5/12/2016	10:02 AM	15.38	15.4	15.375	15.385	51603
5/12/2016	10:03 AM	15.37	15.385	15.36	15.38	108786
5/12/2016	10:04 AM	15.33	15.37	15.33	15.37	25307
5/12/2016	10:05 AM	15.34	15.34	15.315	15.33	70302
5/12/2016	10:06 AM	15.41	15.425	15.33	15.33	137072
5/12/2016	10:07 AM	15.4	15.425	15.381	15.405	160079
5/12/2016	10:08 AM	15.45	15.48	15.4	15.4	244396
5/12/2016	10:09 AM	15.425	15.455	15.425	15.45	50769
5/12/2016	10:10 AM	15.44	15.45	15.425	15.43	108450
5/12/2016	10:11 AM	15.42	15.445	15.42	15.445	37082
5/12/2016	10:12 AM	15.41	15.425	15.405	15.41	64869
5/12/2016	10:13 AM	15.33	15.41	15.33	15.41	73962
5/12/2016	10:14 AM	15.33	15.34	15.31	15.33	69571
5/12/2016	10:15 AM	15.35	15.35	15.33	15.34	57593
5/12/2016	10:16 AM	15.39	15.39	15.35	15.36	42844
5/12/2016	10:17 AM	15.37	15.4	15.36	15.39	38940
5/12/2016	10:18 AM	15.38	15.38	15.355	15.37	51286
5/12/2016	10:19 AM	15.45	15.45	15.38	15.38	49283
5/12/2016	10:20 AM	15.51	15.52	15.45	15.45	162669
5/12/2016	10:21 AM	15.51	15.54	15.51	15.52	45005
5/12/2016	10:22 AM	15.49	15.53	15.47	15.51	90584
5/12/2016	10:23 AM	15.53	15.535	15.49	15.49	63100
5/12/2016	10:24 AM	15.47	15.52	15.47	15.52	49133
5/12/2016	10:25 AM	15.47	15.49	15.45	15.47	153594
5/12/2016	10:26 AM	15.465	15.5	15.46	15.475	70749
5/12/2016	10:27 AM	15.45	15.46	15.44	15.46	26000
5/12/2016	10:28 AM	15.42	15.445	15.41	15.445	41135
5/12/2016	10:29 AM	15.42	15.42	15.41	15.415	30773
5/12/2016	10:30 AM	15.44	15.44	15.41	15.41	29381
5/12/2016	10:31 AM	15.47	15.47	15.44	15.44	21486
5/12/2016	10:32 AM	15.49	15.49	15.445	15.47	108604
5/12/2016	10:33 AM	15.47	15.5	15.47	15.5	106150
5/12/2016	10:34 AM	15.5	15.5	15.465	15.465	71084
5/12/2016	10:35 AM	15.46	15.505	15.46	15.5	33462
5/12/2016	10:36 AM	15.46	15.47	15.45	15.455	29393
5/12/2016	10:37 AM	15.465	15.48	15.46	15.46	29965
5/12/2016	10:38 AM	15.4	15.46	15.39	15.46	46425
5/12/2016	10:39 AM	15.38	15.43	15.38	15.41	56046
5/12/2016	10:40 AM	15.4	15.4	15.36	15.37	90143
5/12/2016	10:41 AM	15.455	15.455	15.405	15.41	57500
5/12/2016	10:42 AM	15.45	15.46	15.435	15.46	96618
5/12/2016	10:43 AM	15.48	15.48	15.45	15.45	21607
5/12/2016	10:44 AM	15.52	15.54	15.47	15.475	74788
5/12/2016	10:45 AM	15.54	15.55	15.52	15.52	41291
5/12/2016	10:46 AM	15.56	15.58	15.545	15.545	131277
5/12/2016	10:47 AM	15.53	15.565	15.525	15.565	107794
5/12/2016	10:48 AM	15.51	15.53	15.5	15.53	90420
5/12/2016	10:49 AM	15.545	15.565	15.51	15.51	87478
5/12/2016	10:50 AM	15.565	15.575	15.545	15.545	42257
5/12/2016	10:51 AM	15.56	15.605	15.54	15.565	96829
5/12/2016	10:52 AM	15.53	15.58	15.53	15.56	134902
5/12/2016	10:53 AM	15.51	15.525	15.495	15.525	125314
5/12/2016	10:54 AM	15.54	15.55	15.51	15.51	73316
5/12/2016	10:55 AM	15.53	15.54	15.51	15.535	28095
5/12/2016	10:56 AM	15.53	15.55	15.53	15.54	93344
5/12/2016	10:57 AM	15.54	15.55	15.535	15.54	18769
5/12/2016	10:58 AM	15.54	15.54	15.53	15.53	32058
5/12/2016	10:59 AM	15.5	15.55	15.495	15.545	82580
5/12/2016	11:00 AM	15.51	15.51	15.485	15.49	73784
5/12/2016	11:01 AM	15.535	15.535	15.475	15.5	79396
5/12/2016	11:02 AM	15.55	15.57	15.535	15.54	115081
5/12/2016	11:03 AM	15.59	15.6	15.545	15.55	103466
5/12/2016	11:04 AM	15.63	15.63	15.59	15.59	92337
5/12/2016	11:05 AM	15.65	15.66	15.63	15.63	153145
5/12/2016	11:06 AM	15.69	15.69	15.65	15.65	132965
5/12/2016	11:07 AM	15.71	15.72	15.68	15.695	110514
5/12/2016	11:08 AM	15.725	15.735	15.71	15.71	49440
5/12/2016	11:09 AM	15.73	15.74	15.72	15.72	40455
5/12/2016	11:10 AM	15.73	15.745	15.725	15.73	23022
5/12/2016	11:11 AM	15.72	15.73	15.715	15.725	63272
5/12/2016	11:12 AM	15.73	15.74	15.72	15.72	70372
5/12/2016	11:13 AM	15.725	15.735	15.72	15.73	22583
5/12/2016	11:14 AM	15.685	15.72	15.68	15.72	59772
5/12/2016	11:15 AM	15.7	15.705	15.69	15.69	73755
5/12/2016	11:16 AM	15.735	15.74	15.695	15.695	40001
5/12/2016	11:17 AM	15.75	15.77	15.74	15.74	108917
5/12/2016	11:18 AM	15.775	15.775	15.75	15.755	39816
5/12/2016	11:19 AM	15.72	15.775	15.715	15.775	72984
5/12/2016	11:20 AM	15.695	15.73	15.695	15.72	54301
5/12/2016	11:21 AM	15.7	15.72	15.685	15.7	74269
5/12/2016	11:22 AM	15.69	15.705	15.69	15.7	42473
5/12/2016	11:23 AM	15.715	15.715	15.695	15.695	8900
5/12/2016	11:24 AM	15.71	15.735	15.71	15.71	36594
5/12/2016	11:25 AM	15.68	15.7	15.68	15.7	32553
5/12/2016	11:26 AM	15.655	15.685	15.65	15.68	121062
5/12/2016	11:27 AM	15.635	15.64	15.63	15.64	53271
5/12/2016	11:28 AM	15.64	15.67	15.64	15.64	81646
5/12/2016	11:29 AM	15.635	15.66	15.61	15.65	55390
5/12/2016	11:30 AM	15.61	15.64	15.61	15.64	34933
5/12/2016	11:31 AM	15.61	15.62	15.61	15.615	48419
5/12/2016	11:32 AM	15.605	15.625	15.595	15.6	55906
5/12/2016	11:33 AM	15.605	15.61	15.595	15.6	48579
5/12/2016	11:34 AM	15.61	15.625	15.6	15.6	61373
5/12/2016	11:35 AM	15.57	15.61	15.57	15.61	63374
5/12/2016	11:36 AM	15.52	15.565	15.52	15.56	161974
5/12/2016	11:37 AM	15.505	15.52	15.5	15.52	31442
5/12/2016	11:38 AM	15.535	15.535	15.505	15.505	15330
5/12/2016	11:39 AM	15.57	15.57	15.535	15.535	26489
5/12/2016	11:40 AM	15.55	15.59	15.55	15.57	36815
5/12/2016	11:41 AM	15.555	15.575	15.545	15.55	25527
5/12/2016	11:42 AM	15.52	15.555	15.52	15.55	39384
5/12/2016	11:43 AM	15.525	15.53	15.52	15.52	54350
5/12/2016	11:44 AM	15.555	15.565	15.525	15.525	49519
5/12/2016	11:45 AM	15.58	15.59	15.555	15.56	39403
5/12/2016	11:46 AM	15.56	15.59	15.56	15.58	44362
5/12/2016	11:47 AM	15.535	15.565	15.525	15.565	21268
5/12/2016	11:48 AM	15.52	15.535	15.51	15.535	22004
5/12/2016	11:49 AM	15.56	15.56	15.52	15.52	69714
5/12/2016	11:50 AM	15.54	15.57	15.53	15.56	40147
5/12/2016	11:51 AM	15.54	15.55	15.52	15.54	24716
5/12/2016	11:52 AM	15.555	15.555	15.515	15.535	51242
5/12/2016	11:53 AM	15.555	15.58	15.55	15.555	50286
5/12/2016	11:54 AM	15.59	15.6	15.55	15.55	37820
5/12/2016	11:55 AM	15.605	15.615	15.575	15.58	54260
5/12/2016	11:56 AM	15.605	15.63	15.58	15.61	80996
5/12/2016	11:57 AM	15.6	15.6	15.58	15.6	141639
5/12/2016	11:58 AM	15.6	15.6	15.58	15.595	17045
5/12/2016	11:59 AM	15.65	15.65	15.605	15.605	41149
5/12/2016	12:00 PM	15.66	15.68	15.65	15.65	33753
5/12/2016	12:01 PM	15.73	15.73	15.655	15.66	126057
5/12/2016	12:02 PM	15.72	15.73	15.715	15.72	80252
5/12/2016	12:03 PM	15.665	15.71	15.665	15.71	42901
5/12/2016	12:04 PM	15.68	15.68	15.645	15.66	99610
5/12/2016	12:05 PM	15.67	15.69	15.67	15.68	27992
5/12/2016	12:06 PM	15.635	15.67	15.635	15.67	38833
5/12/2016	12:07 PM	15.605	15.63	15.595	15.63	102332
5/12/2016	12:08 PM	15.6	15.615	15.6	15.605	21618
5/12/2016	12:09 PM	15.57	15.6	15.565	15.6	21672
5/12/2016	12:10 PM	15.55	15.585	15.55	15.57	71592
5/12/2016	12:11 PM	15.56	15.57	15.55	15.555	26512
5/12/2016	12:12 PM	15.57	15.57	15.55	15.56	16187
5/12/2016	12:13 PM	15.56	15.565	15.555	15.56	12095
5/12/2016	12:14 PM	15.56	15.56	15.555	15.555	8190
5/12/2016	12:15 PM	15.555	15.56	15.54	15.56	71893
5/12/2016	12:16 PM	15.58	15.58	15.555	15.555	23741
5/12/2016	12:17 PM	15.57	15.61	15.57	15.58	60773
5/12/2016	12:18 PM	15.53	15.56	15.53	15.56	52226
5/12/2016	12:19 PM	15.56	15.56	15.52	15.525	66875
5/12/2016	12:20 PM	15.55	15.57	15.54	15.56	41457
5/12/2016	12:21 PM	15.56	15.57	15.545	15.55	48302
5/12/2016	12:22 PM	15.555	15.57	15.545	15.56	115879
5/12/2016	12:23 PM	15.54	15.55	15.535	15.55	57190
5/12/2016	12:24 PM	15.54	15.54	15.51	15.54	57087
5/12/2016	12:25 PM	15.535	15.54	15.53	15.535	8740
5/12/2016	12:26 PM	15.565	15.565	15.535	15.535	47597
5/12/2016	12:27 PM	15.56	15.565	15.54	15.565	137986
5/12/2016	12:28 PM	15.55	15.56	15.545	15.56	30885
5/12/2016	12:29 PM	15.56	15.565	15.55	15.55	13066
5/12/2016	12:30 PM	15.55	15.555	15.54	15.555	35770
5/12/2016	12:31 PM	15.55	15.555	15.55	15.55	12071
5/12/2016	12:32 PM	15.57	15.57	15.555	15.555	10469
5/12/2016	12:33 PM	15.565	15.575	15.56	15.57	23392
5/12/2016	12:34 PM	15.56	15.58	15.55	15.57	38884
5/12/2016	12:35 PM	15.575	15.575	15.56	15.56	31619
5/12/2016	12:36 PM	15.59	15.61	15.575	15.575	23078
5/12/2016	12:37 PM	15.65	15.655	15.595	15.6	68801
5/12/2016	12:38 PM	15.63	15.65	15.625	15.65	65805
5/12/2016	12:39 PM	15.67	15.67	15.63	15.635	23660
5/12/2016	12:40 PM	15.64	15.66	15.64	15.66	4600
5/12/2016	12:41 PM	15.65	15.655	15.64	15.65	12954
5/12/2016	12:42 PM	15.61	15.645	15.61	15.645	18460
5/12/2016	12:43 PM	15.61	15.62	15.605	15.61	32869
5/12/2016	12:44 PM	15.585	15.61	15.585	15.61	55361
5/12/2016	12:45 PM	15.585	15.585	15.575	15.58	16534
5/12/2016	12:46 PM	15.56	15.59	15.545	15.59	63796
5/12/2016	12:47 PM	15.55	15.56	15.545	15.56	14761
5/12/2016	12:48 PM	15.52	15.55	15.49	15.55	126919
5/12/2016	12:49 PM	15.515	15.53	15.515	15.525	21750
5/12/2016	12:50 PM	15.47	15.52	15.47	15.515	72553
5/12/2016	12:51 PM	15.44	15.5	15.44	15.475	107803
5/12/2016	12:52 PM	15.43	15.45	15.42	15.45	138375
5/12/2016	12:53 PM	15.44	15.44	15.4	15.425	152840
5/12/2016	12:54 PM	15.445	15.445	15.43	15.435	17161
5/12/2016	12:55 PM	15.47	15.47	15.44	15.44	63272
5/12/2016	12:56 PM	15.405	15.47	15.39	15.47	196523
5/12/2016	12:57 PM	15.39	15.4	15.375	15.4	77231
5/12/2016	12:58 PM	15.39	15.4	15.385	15.39	14640
5/12/2016	12:59 PM	15.38	15.39	15.38	15.39	35425
5/12/2016	1:00 PM	15.335	15.375	15.33	15.375	137063
5/12/2016	1:01 PM	15.335	15.34	15.31	15.335	73815
5/12/2016	1:02 PM	15.35	15.355	15.335	15.335	31279
5/12/2016	1:03 PM	15.395	15.4	15.35	15.35	46887
5/12/2016	1:04 PM	15.385	15.39	15.38	15.39	11069
5/12/2016	1:05 PM	15.4	15.4	15.38	15.385	29188
5/12/2016	1:06 PM	15.41	15.425	15.39	15.395	77344
5/12/2016	1:07 PM	15.4	15.415	15.39	15.41	46898
5/12/2016	1:08 PM	15.39	15.405	15.385	15.395	27397
5/12/2016	1:09 PM	15.375	15.39	15.375	15.39	10523
5/12/2016	1:10 PM	15.385	15.385	15.375	15.375	23349
5/12/2016	1:11 PM	15.45	15.45	15.39	15.39	103457
5/12/2016	1:12 PM	15.405	15.45	15.395	15.44	115205
5/12/2016	1:13 PM	15.455	15.47	15.41	15.41	107507
5/12/2016	1:14 PM	15.445	15.46	15.445	15.45	7800
5/12/2016	1:15 PM	15.43	15.44	15.41	15.44	21567
5/12/2016	1:16 PM	15.43	15.43	15.42	15.43	32541
5/12/2016	1:17 PM	15.44	15.45	15.425	15.43	25958
5/12/2016	1:18 PM	15.455	15.46	15.44	15.44	7761
5/12/2016	1:19 PM	15.44	15.46	15.425	15.455	25029
5/12/2016	1:20 PM	15.47	15.48	15.435	15.435	15273
5/12/2016	1:21 PM	15.47	15.48	15.455	15.47	26098
5/12/2016	1:22 PM	15.485	15.485	15.455	15.465	10968
5/12/2016	1:23 PM	15.47	15.485	15.465	15.48	30874
5/12/2016	1:24 PM	15.425	15.47	15.425	15.47	53946
5/12/2016	1:25 PM	15.42	15.43	15.42	15.42	7955
5/12/2016	1:26 PM	15.4	15.425	15.395	15.425	72213
5/12/2016	1:27 PM	15.41	15.42	15.4	15.4	12824
5/12/2016	1:28 PM	15.415	15.425	15.41	15.41	11510
5/12/2016	1:29 PM	15.39	15.42	15.39	15.415	6441
5/12/2016	1:30 PM	15.43	15.435	15.4	15.4	77636
5/12/2016	1:31 PM	15.445	15.445	15.41	15.425	80821
5/12/2016	1:32 PM	15.43	15.44	15.425	15.44	14660
5/12/2016	1:33 PM	15.43	15.46	15.425	15.435	32997
5/12/2016	1:34 PM	15.46	15.475	15.43	15.43	17218
5/12/2016	1:35 PM	15.48	15.485	15.45	15.465	54621
5/12/2016	1:36 PM	15.52	15.53	15.48	15.48	61182
5/12/2016	1:37 PM	15.56	15.56	15.52	15.52	30832
5/12/2016	1:38 PM	15.545	15.56	15.54	15.56	36089
5/12/2016	1:39 PM	15.535	15.55	15.535	15.54	6550
5/12/2016	1:40 PM	15.55	15.555	15.53	15.54	33398
5/12/2016	1:41 PM	15.54	15.555	15.535	15.545	19806
5/12/2016	1:42 PM	15.525	15.55	15.52	15.55	55645
5/12/2016	1:43 PM	15.5	15.535	15.5	15.53	28855
5/12/2016	1:44 PM	15.505	15.505	15.5	15.5	4918
5/12/2016	1:45 PM	15.5	15.505	15.485	15.505	63687
5/12/2016	1:46 PM	15.47	15.505	15.47	15.505	34733
5/12/2016	1:47 PM	15.445	15.47	15.44	15.47	41588
5/12/2016	1:48 PM	15.45	15.46	15.44	15.45	31658
5/12/2016	1:49 PM	15.44	15.44	15.42	15.44	84637
5/12/2016	1:50 PM	15.46	15.46	15.43	15.44	13985
5/12/2016	1:51 PM	15.445	15.47	15.44	15.455	26400
5/12/2016	1:52 PM	15.44	15.445	15.43	15.44	8889
5/12/2016	1:53 PM	15.435	15.45	15.425	15.435	92139
5/12/2016	1:54 PM	15.44	15.445	15.42	15.435	34210
5/12/2016	1:55 PM	15.42	15.44	15.42	15.44	44159
5/12/2016	1:56 PM	15.39	15.41	15.39	15.41	29842
5/12/2016	1:57 PM	15.38	15.38	15.375	15.38	6428
5/12/2016	1:58 PM	15.375	15.385	15.375	15.375	29687
5/12/2016	1:59 PM	15.345	15.375	15.34	15.37	41976
5/12/2016	2:00 PM	15.24	15.34	15.24	15.34	119938
5/12/2016	2:01 PM	15.25	15.26	15.22	15.24	99291
5/12/2016	2:02 PM	15.19	15.25	15.18	15.25	58558
5/12/2016	2:03 PM	15.225	15.23	15.19	15.195	73109
5/12/2016	2:04 PM	15.24	15.24	15.215	15.225	32095
5/12/2016	2:05 PM	15.22	15.24	15.215	15.24	45537
5/12/2016	2:06 PM	15.17	15.21	15.16	15.21	93201
5/12/2016	2:07 PM	15.12	15.165	15.12	15.16	225894
5/12/2016	2:08 PM	15.15	15.15	15.12	15.12	34098
5/12/2016	2:09 PM	15.14	15.155	15.13	15.14	47938
5/12/2016	2:10 PM	15.14	15.16	15.14	15.14	21663
5/12/2016	2:11 PM	15.1	15.14	15.095	15.135	71504
5/12/2016	2:12 PM	15.11	15.12	15.1	15.1	77412
5/12/2016	2:13 PM	15.06	15.11	15.06	15.11	49480
5/12/2016	2:14 PM	15.01	15.07	15	15.06	132825
5/12/2016	2:15 PM	15.005	15.02	14.975	15.01	139714
5/12/2016	2:16 PM	15.025	15.025	15	15	73799
5/12/2016	2:17 PM	15.055	15.06	15.025	15.03	113610
5/12/2016	2:18 PM	15.06	15.06	15.04	15.06	114252
5/12/2016	2:19 PM	15.08	15.08	15.06	15.06	184907
5/12/2016	2:20 PM	15.04	15.08	15.04	15.08	62397
5/12/2016	2:21 PM	15.02	15.04	15	15.04	54475
5/12/2016	2:22 PM	15.07	15.07	15.01	15.015	57806
5/12/2016	2:23 PM	15.065	15.07	15.04	15.06	34245
5/12/2016	2:24 PM	15.07	15.08	15.06	15.06	37437
5/12/2016	2:25 PM	15.08	15.09	15.07	15.07	57262
5/12/2016	2:26 PM	15.065	15.07	15.06	15.07	46244
5/12/2016	2:27 PM	15.07	15.07	15.03	15.06	54319
5/12/2016	2:28 PM	15.04	15.06	15.025	15.06	18314
5/12/2016	2:29 PM	15.02	15.03	15.02	15.03	54566
5/12/2016	2:30 PM	15.04	15.04	15.01	15.02	63880
5/12/2016	2:31 PM	15.08	15.09	15.035	15.04	135864
5/12/2016	2:32 PM	15.065	15.095	15.06	15.09	44345
5/12/2016	2:33 PM	15.065	15.08	15.06	15.06	26582
5/12/2016	2:34 PM	15.09	15.09	15.07	15.07	37191
5/12/2016	2:35 PM	15.07	15.08	15.06	15.08	29635
5/12/2016	2:36 PM	15.06	15.08	15.05	15.07	71943
5/12/2016	2:37 PM	15.065	15.075	15.06	15.06	51972
5/12/2016	2:38 PM	15.045	15.07	15.045	15.06	29900
5/12/2016	2:39 PM	15.03	15.04	15.005	15.04	65045
5/12/2016	2:40 PM	15.03	15.045	15.025	15.03	76486
5/12/2016	2:41 PM	15.05	15.05	15.02	15.03	20834
5/12/2016	2:42 PM	15.03	15.05	15.025	15.05	26849
5/12/2016	2:43 PM	15.055	15.06	15.035	15.035	9300
5/12/2016	2:44 PM	15.06	15.065	15.05	15.06	105634
5/12/2016	2:45 PM	15.03	15.055	15.03	15.055	83462
5/12/2016	2:46 PM	15.015	15.04	15.01	15.035	55391
5/12/2016	2:47 PM	14.96	15.01	14.96	15.01	95432
5/12/2016	2:48 PM	14.93	14.97	14.92	14.95	79238
5/12/2016	2:49 PM	14.905	14.93	14.89	14.93	116257
5/12/2016	2:50 PM	14.92	14.93	14.9	14.9	32361
5/12/2016	2:51 PM	14.925	14.935	14.915	14.925	39823
5/12/2016	2:52 PM	14.92	14.94	14.92	14.925	19217
5/12/2016	2:53 PM	14.9	14.93	14.9	14.92	34620
5/12/2016	2:54 PM	14.935	14.935	14.895	14.9	56571
5/12/2016	2:55 PM	14.93	14.95	14.92	14.935	58554
5/12/2016	2:56 PM	14.95	14.955	14.925	14.925	39436
5/12/2016	2:57 PM	14.98	14.98	14.955	14.96	146556
5/12/2016	2:58 PM	14.99	14.99	14.975	14.98	42948
5/12/2016	2:59 PM	14.995	15.01	14.99	14.99	25485
5/12/2016	3:00 PM	14.99	14.995	14.985	14.995	57763
5/12/2016	3:01 PM	15.02	15.02	14.99	14.99	13300
5/12/2016	3:02 PM	15.005	15.025	15.005	15.025	59206
5/12/2016	3:03 PM	15.035	15.035	15.005	15.005	51745
5/12/2016	3:04 PM	15	15.04	14.995	15.04	128364
5/12/2016	3:05 PM	15.025	15.025	15.005	15.01	27368
5/12/2016	3:06 PM	15.05	15.055	15.02	15.02	87763
5/12/2016	3:07 PM	15.04	15.045	15.025	15.045	27531
5/12/2016	3:08 PM	15.025	15.035	15.025	15.035	9468
5/12/2016	3:09 PM	15.005	15.02	14.975	15.02	65335
5/12/2016	3:10 PM	15.01	15.025	15.005	15.005	35666
5/12/2016	3:11 PM	14.985	15.025	14.985	15.02	29742
5/12/2016	3:12 PM	14.98	14.99	14.98	14.985	14565
5/12/2016	3:13 PM	15.01	15.015	14.98	14.985	17070
5/12/2016	3:14 PM	14.99	15.005	14.985	15.005	33213
5/12/2016	3:15 PM	14.98	14.995	14.98	14.99	30453
5/12/2016	3:16 PM	14.97	14.98	14.96	14.98	25863
5/12/2016	3:17 PM	14.99	14.99	14.97	14.97	12406
5/12/2016	3:18 PM	15.03	15.03	14.99	14.99	82166
5/12/2016	3:19 PM	15.07	15.08	15.03	15.03	46081
5/12/2016	3:20 PM	15.085	15.085	15.07	15.075	4000
5/12/2016	3:21 PM	15.08	15.1	15.08	15.09	55714
5/12/2016	3:22 PM	15.07	15.08	15.05	15.07	81563
5/12/2016	3:23 PM	15.055	15.07	15.055	15.07	45880
5/12/2016	3:24 PM	15.045	15.05	15.035	15.05	18370
5/12/2016	3:25 PM	15.08	15.08	15.045	15.045	28752
5/12/2016	3:26 PM	15.065	15.08	15.06	15.08	8114
5/12/2016	3:27 PM	15.09	15.095	15.065	15.065	81823
5/12/2016	3:28 PM	15.09	15.1	15.085	15.09	17488
5/12/2016	3:29 PM	15.055	15.095	15.05	15.095	95226
5/12/2016	3:30 PM	15.04	15.055	15.04	15.05	28891
5/12/2016	3:31 PM	15.045	15.055	15.035	15.04	36922
5/12/2016	3:32 PM	15.045	15.045	15.03	15.045	147866
5/12/2016	3:33 PM	15.06	15.06	15.05	15.05	56397
5/12/2016	3:34 PM	15.04	15.06	15.04	15.055	37285
5/12/2016	3:35 PM	15.06	15.065	15.02	15.045	104258
5/12/2016	3:36 PM	15.06	15.07	15.055	15.06	32370
5/12/2016	3:37 PM	15.05	15.07	15.045	15.07	22867
5/12/2016	3:38 PM	15.05	15.05	15.03	15.045	27776
5/12/2016	3:39 PM	15.035	15.04	15.01	15.04	47595
5/12/2016	3:40 PM	15.03	15.04	15.01	15.035	37085
5/12/2016	3:41 PM	15.02	15.03	15	15.02	103601
5/12/2016	3:42 PM	15.005	15.015	14.995	15.01	23411
5/12/2016	3:43 PM	15.04	15.04	15.01	15.01	159470
5/12/2016	3:44 PM	15.035	15.05	15.03	15.05	37634
5/12/2016	3:45 PM	15.05	15.05	15.025	15.035	35568
5/12/2016	3:46 PM	15.055	15.06	15.05	15.05	6030
5/12/2016	3:47 PM	15.05	15.065	15.035	15.05	45256
5/12/2016	3:48 PM	15.06	15.07	15.045	15.05	32661
5/12/2016	3:49 PM	15.06	15.065	15.055	15.06	13541
5/12/2016	3:50 PM	15.04	15.06	15.025	15.06	24589
5/12/2016	3:51 PM	15.08	15.085	15.04	15.04	76673
5/12/2016	3:52 PM	15.095	15.1	15.08	15.08	35394
5/12/2016	3:53 PM	15.13	15.14	15.1	15.1	136338
5/12/2016	3:54 PM	15.15	15.155	15.13	15.13	42921
5/12/2016	3:55 PM	15.13	15.15	15.12	15.15	68542
5/12/2016	3:56 PM	15.13	15.16	15.13	15.135	149639
5/12/2016	3:57 PM	15.15	15.15	15.13	15.13	44665
5/12/2016	3:58 PM	15.125	15.16	15.12	15.155	208897
5/12/2016	3:59 PM	15.145	15.15	15.13	15.13	72393
5/12/2016	4:00 PM	15.13	15.18	15.13	15.145	250165
5/13/2016	9:31 AM	15.15	15.18	15.15	15.15	108715
5/13/2016	9:32 AM	15.15	15.15	15.12	15.15	101610
5/13/2016	9:33 AM	15.09	15.14	15.08	15.14	37801
5/13/2016	9:34 AM	15.12	15.14	15.09	15.09	23168
5/13/2016	9:35 AM	15.11	15.12	15.09	15.115	80441
5/13/2016	9:36 AM	15.09	15.13	15.08	15.13	97121
5/13/2016	9:37 AM	15.1	15.125	15.09	15.09	58848
5/13/2016	9:38 AM	15.09	15.11	15.07	15.1	84828
5/13/2016	9:39 AM	15.09	15.1	15.075	15.09	76912
5/13/2016	9:40 AM	15.05	15.09	15.03	15.09	120797
5/13/2016	9:41 AM	15.03	15.07	15.03	15.05	93649
5/13/2016	9:42 AM	15	15.03	14.99	15.02	172191
5/13/2016	9:43 AM	15.03	15.05	14.99	14.99	111405
5/13/2016	9:44 AM	15.03	15.04	15.02	15.035	32314
5/13/2016	9:45 AM	15.05	15.07	15.02	15.02	76577
5/13/2016	9:46 AM	15.03	15.06	15.01	15.05	47272
5/13/2016	9:47 AM	15.04	15.04	15.015	15.03	95168
5/13/2016	9:48 AM	15.09	15.095	15.04	15.04	70279
5/13/2016	9:49 AM	15.09	15.1	15.08	15.08	36938
5/13/2016	9:50 AM	15.05	15.1	15.05	15.1	81956
5/13/2016	9:51 AM	15.12	15.13	15.035	15.045	43392
5/13/2016	9:52 AM	15.15	15.15	15.1	15.115	35594
5/13/2016	9:53 AM	15.21	15.22	15.145	15.15	151609
5/13/2016	9:54 AM	15.16	15.235	15.16	15.21	123031
5/13/2016	9:55 AM	15.2	15.2	15.165	15.17	45642
5/13/2016	9:56 AM	15.18	15.2	15.17	15.2	20726
5/13/2016	9:57 AM	15.21	15.21	15.18	15.18	74765
5/13/2016	9:58 AM	15.18	15.21	15.18	15.21	70298
5/13/2016	9:59 AM	15.19	15.195	15.19	15.19	12115
5/13/2016	10:00 AM	15.18	15.215	15.18	15.2	71829
5/13/2016	10:01 AM	15.185	15.22	15.13	15.17	176012
5/13/2016	10:02 AM	15.17	15.19	15.13	15.185	92241
5/13/2016	10:03 AM	15.17	15.2	15.135	15.17	89186
5/13/2016	10:04 AM	15.14	15.18	15.14	15.18	39944
5/13/2016	10:05 AM	15.09	15.14	15.09	15.14	58099
5/13/2016	10:06 AM	15.07	15.09	15.05	15.09	73850
5/13/2016	10:07 AM	15.13	15.13	15.055	15.06	51698
5/13/2016	10:08 AM	15.14	15.16	15.11	15.135	97576
5/13/2016	10:09 AM	15.19	15.21	15.15	15.15	61074
5/13/2016	10:10 AM	15.24	15.24	15.18	15.2	43035
5/13/2016	10:11 AM	15.27	15.27	15.25	15.25	40589
5/13/2016	10:12 AM	15.25	15.29	15.25	15.27	93561
5/13/2016	10:13 AM	15.22	15.25	15.22	15.25	36759
5/13/2016	10:14 AM	15.22	15.22	15.18	15.21	47023
5/13/2016	10:15 AM	15.19	15.22	15.19	15.22	72793
5/13/2016	10:16 AM	15.19	15.23	15.19	15.2	34173
5/13/2016	10:17 AM	15.16	15.19	15.15	15.19	32103
5/13/2016	10:18 AM	15.14	15.16	15.11	15.16	50327
5/13/2016	10:19 AM	15.13	15.13	15.1	15.13	35584
5/13/2016	10:20 AM	15.12	15.14	15.115	15.12	28435
5/13/2016	10:21 AM	15.17	15.19	15.11	15.12	62918
5/13/2016	10:22 AM	15.16	15.16	15.13	15.16	30857
5/13/2016	10:23 AM	15.15	15.17	15.14	15.17	25088
5/13/2016	10:24 AM	15.16	15.19	15.15	15.15	43002
5/13/2016	10:25 AM	15.19	15.19	15.17	15.17	14000
5/13/2016	10:26 AM	15.14	15.19	15.125	15.19	108642
5/13/2016	10:27 AM	15.16	15.18	15.13	15.13	55103
5/13/2016	10:28 AM	15.16	15.18	15.15	15.17	20606
5/13/2016	10:29 AM	15.15	15.15	15.12	15.15	45720
5/13/2016	10:30 AM	15.17	15.17	15.145	15.16	61765
5/13/2016	10:31 AM	15.215	15.22	15.17	15.17	53327
5/13/2016	10:32 AM	15.15	15.22	15.15	15.22	30421
5/13/2016	10:33 AM	15.15	15.17	15.14	15.15	16763
5/13/2016	10:34 AM	15.16	15.165	15.135	15.16	48257
5/13/2016	10:35 AM	15.17	15.17	15.14	15.16	33445
5/13/2016	10:36 AM	15.14	15.17	15.13	15.17	30980
5/13/2016	10:37 AM	15.17	15.18	15.14	15.14	42403
5/13/2016	10:38 AM	15.15	15.18	15.145	15.18	61199
5/13/2016	10:39 AM	15.17	15.17	15.145	15.145	10100
5/13/2016	10:40 AM	15.19	15.215	15.17	15.17	24184
5/13/2016	10:41 AM	15.17	15.19	15.17	15.19	31736
5/13/2016	10:42 AM	15.19	15.19	15.14	15.165	49266
5/13/2016	10:43 AM	15.22	15.24	15.19	15.19	62208
5/13/2016	10:44 AM	15.26	15.26	15.22	15.23	33555
5/13/2016	10:45 AM	15.26	15.27	15.25	15.27	20402
5/13/2016	10:46 AM	15.24	15.27	15.235	15.27	17424
5/13/2016	10:47 AM	15.22	15.24	15.205	15.24	53835
5/13/2016	10:48 AM	15.21	15.22	15.2	15.22	30735
5/13/2016	10:49 AM	15.21	15.24	15.21	15.22	42367
5/13/2016	10:50 AM	15.25	15.26	15.22	15.22	28210
5/13/2016	10:51 AM	15.2	15.24	15.19	15.24	33729
5/13/2016	10:52 AM	15.17	15.2	15.15	15.19	107335
5/13/2016	10:53 AM	15.19	15.21	15.17	15.17	10500
5/13/2016	10:54 AM	15.21	15.22	15.19	15.19	24645
5/13/2016	10:55 AM	15.2	15.21	15.2	15.2	32316
5/13/2016	10:56 AM	15.19	15.21	15.185	15.2	28259
5/13/2016	10:57 AM	15.19	15.21	15.19	15.19	40050
5/13/2016	10:58 AM	15.2	15.2	15.18	15.18	38356
5/13/2016	10:59 AM	15.19	15.2	15.19	15.195	12526
5/13/2016	11:00 AM	15.16	15.18	15.15	15.18	56992
5/13/2016	11:01 AM	15.11	15.15	15.09	15.15	97888
5/13/2016	11:02 AM	15.07	15.1	15.07	15.1	47224
5/13/2016	11:03 AM	15.11	15.125	15.065	15.07	61319
5/13/2016	11:04 AM	15.08	15.12	15.07	15.12	35873
5/13/2016	11:05 AM	15.045	15.08	15.04	15.08	30307
5/13/2016	11:06 AM	14.99	15.04	14.99	15.04	85466
5/13/2016	11:07 AM	14.98	15	14.97	14.99	157816
5/13/2016	11:08 AM	15.02	15.02	14.975	14.98	82108
5/13/2016	11:09 AM	15	15.04	15	15.02	91777
5/13/2016	11:10 AM	14.995	15.03	14.995	15.005	66968
5/13/2016	11:11 AM	15	15.02	14.98	14.99	40512
5/13/2016	11:12 AM	15.01	15.01	14.99	14.99	42984
5/13/2016	11:13 AM	15.03	15.03	15	15	28301
5/13/2016	11:14 AM	15.05	15.05	15.025	15.03	19687
5/13/2016	11:15 AM	15.06	15.06	15.03	15.045	53497
5/13/2016	11:16 AM	15.04	15.06	15.03	15.05	57156
5/13/2016	11:17 AM	15.04	15.055	15.04	15.05	13023
5/13/2016	11:18 AM	15.015	15.04	15.015	15.04	29351
5/13/2016	11:19 AM	15.01	15.02	15	15.01	26818
5/13/2016	11:20 AM	14.99	15.015	14.99	15.01	47858
5/13/2016	11:21 AM	14.98	15	14.975	14.985	53901
5/13/2016	11:22 AM	14.97	14.99	14.97	14.98	58211
5/13/2016	11:23 AM	14.93	14.97	14.93	14.965	74961
5/13/2016	11:24 AM	14.96	14.96	14.93	14.93	16600
5/13/2016	11:25 AM	14.945	14.96	14.945	14.96	51486
5/13/2016	11:26 AM	14.92	14.94	14.92	14.94	41104
5/13/2016	11:27 AM	14.85	14.91	14.85	14.91	202862
5/13/2016	11:28 AM	14.85	14.86	14.85	14.85	70656
5/13/2016	11:29 AM	14.87	14.87	14.85	14.855	17197
5/13/2016	11:30 AM	14.86	14.885	14.86	14.87	61214
5/13/2016	11:31 AM	14.87	14.89	14.855	14.86	91148
5/13/2016	11:32 AM	14.89	14.9	14.865	14.87	38930
5/13/2016	11:33 AM	14.9	14.9	14.88	14.89	28374
5/13/2016	11:34 AM	14.905	14.91	14.89	14.89	47275
5/13/2016	11:35 AM	14.91	14.91	14.895	14.905	32202
5/13/2016	11:36 AM	14.945	14.945	14.905	14.905	67369
5/13/2016	11:37 AM	14.93	14.95	14.93	14.945	18885
5/13/2016	11:38 AM	14.94	14.95	14.93	14.93	23743
5/13/2016	11:39 AM	14.92	14.935	14.92	14.93	7174
5/13/2016	11:40 AM	14.93	14.935	14.92	14.92	46235
5/13/2016	11:41 AM	14.94	14.95	14.93	14.93	14625
5/13/2016	11:42 AM	14.965	14.98	14.93	14.93	82459
5/13/2016	11:43 AM	14.945	14.96	14.93	14.96	45172
5/13/2016	11:44 AM	14.96	14.98	14.945	14.945	35690
5/13/2016	11:45 AM	14.95	14.95	14.945	14.95	6740
5/13/2016	11:46 AM	14.94	14.955	14.94	14.955	3652
5/13/2016	11:47 AM	14.95	14.95	14.945	14.945	1170
5/13/2016	11:48 AM	14.94	14.95	14.93	14.95	14701
5/13/2016	11:49 AM	14.925	14.94	14.915	14.94	23514
5/13/2016	11:50 AM	14.95	14.95	14.92	14.92	29329
5/13/2016	11:51 AM	14.99	14.99	14.955	14.955	30081
5/13/2016	11:52 AM	14.965	14.99	14.965	14.99	91164
5/13/2016	11:53 AM	14.95	14.96	14.95	14.96	10798
5/13/2016	11:54 AM	14.96	14.96	14.945	14.95	7022
5/13/2016	11:55 AM	14.96	14.965	14.96	14.96	20523
5/13/2016	11:56 AM	14.955	14.965	14.945	14.965	4516
5/13/2016	11:57 AM	14.93	14.95	14.93	14.95	29111
5/13/2016	11:58 AM	14.935	14.94	14.93	14.94	1800
5/13/2016	11:59 AM	14.95	14.95	14.94	14.94	15828
5/13/2016	12:00 PM	14.98	14.98	14.945	14.95	40086
5/13/2016	12:01 PM	14.96	14.99	14.96	14.985	21013
5/13/2016	12:02 PM	14.955	14.96	14.945	14.95	25068
5/13/2016	12:03 PM	14.975	14.98	14.95	14.955	31251
5/13/2016	12:04 PM	15	15.02	14.98	14.98	83556
5/13/2016	12:05 PM	15.02	15.03	15	15	39351
5/13/2016	12:06 PM	15.03	15.03	15.015	15.025	29551
5/13/2016	12:07 PM	15.02	15.02	15.005	15.02	31659
5/13/2016	12:08 PM	15	15.02	15	15.02	9857
5/13/2016	12:09 PM	15	15	14.98	14.99	20127
5/13/2016	12:10 PM	15.01	15.01	14.985	15	38843
5/13/2016	12:11 PM	15.02	15.02	14.99	15.005	12413
5/13/2016	12:12 PM	14.98	15.01	14.98	15.01	18690
5/13/2016	12:13 PM	14.99	14.99	14.975	14.98	10260
5/13/2016	12:14 PM	14.97	14.99	14.96	14.99	23200
5/13/2016	12:15 PM	14.975	14.975	14.97	14.97	2700
5/13/2016	12:16 PM	14.95	14.98	14.945	14.98	57462
5/13/2016	12:17 PM	14.98	14.985	14.95	14.96	42884
5/13/2016	12:18 PM	14.95	14.985	14.95	14.98	53124
5/13/2016	12:19 PM	14.935	14.95	14.93	14.95	66543
5/13/2016	12:20 PM	14.95	14.95	14.94	14.94	16242
5/13/2016	12:21 PM	14.945	14.955	14.94	14.95	10900
5/13/2016	12:22 PM	14.975	14.975	14.95	14.95	39440
5/13/2016	12:23 PM	14.96	14.97	14.95	14.97	29363
5/13/2016	12:24 PM	14.95	14.96	14.94	14.96	24220
5/13/2016	12:25 PM	14.92	14.95	14.92	14.95	41999
5/13/2016	12:26 PM	14.93	14.93	14.92	14.925	17874
5/13/2016	12:27 PM	14.93	14.94	14.91	14.94	54810
5/13/2016	12:28 PM	14.91	14.945	14.91	14.94	30573
5/13/2016	12:29 PM	14.93	14.94	14.91	14.91	37319
5/13/2016	12:30 PM	14.93	14.94	14.92	14.935	31980
5/13/2016	12:31 PM	14.93	14.935	14.92	14.92	9147
5/13/2016	12:32 PM	14.93	14.94	14.92	14.93	13490
5/13/2016	12:33 PM	14.91	14.93	14.905	14.93	12100
5/13/2016	12:34 PM	14.945	14.945	14.92	14.92	10577
5/13/2016	12:35 PM	14.96	14.96	14.94	14.945	35124
5/13/2016	12:36 PM	14.945	14.975	14.945	14.96	31023
5/13/2016	12:37 PM	14.94	14.94	14.935	14.94	14903
5/13/2016	12:38 PM	14.96	14.96	14.93	14.94	16964
5/13/2016	12:39 PM	14.98	14.985	14.97	14.97	6700
5/13/2016	12:40 PM	14.96	14.99	14.96	14.99	69656
5/13/2016	12:41 PM	14.99	15	14.969	14.97	77342
5/13/2016	12:42 PM	15	15.01	14.995	14.995	25354
5/13/2016	12:43 PM	15.02	15.02	14.995	15.005	17352
5/13/2016	12:44 PM	15.04	15.04	15.03	15.03	33533
5/13/2016	12:45 PM	15.06	15.07	15.04	15.04	46265
5/13/2016	12:46 PM	15.075	15.09	15.07	15.07	82896
5/13/2016	12:47 PM	15.07	15.07	15.07	15.07	26764
5/13/2016	12:48 PM	15.04	15.08	15.04	15.07	34690
5/13/2016	12:49 PM	15.04	15.04	15.03	15.04	12859
5/13/2016	12:50 PM	15.04	15.045	15.035	15.045	6590
5/13/2016	12:51 PM	15.04	15.055	15.04	15.04	8660
5/13/2016	12:52 PM	15.03	15.04	15.03	15.04	10285
5/13/2016	12:53 PM	15.03	15.03	15.01	15.03	14439
5/13/2016	12:54 PM	15.04	15.055	15.03	15.03	12142
5/13/2016	12:55 PM	15.05	15.05	15.03	15.04	15284
5/13/2016	12:56 PM	15.04	15.04	15.02	15.04	12014
5/13/2016	12:57 PM	15.059	15.065	15.04	15.04	41388
5/13/2016	12:58 PM	15.11	15.11	15.06	15.06	91942
5/13/2016	12:59 PM	15.13	15.135	15.11	15.11	110876
5/13/2016	1:00 PM	15.12	15.14	15.12	15.14	32959
5/13/2016	1:01 PM	15.14	15.14	15.12	15.12	15260
5/13/2016	1:02 PM	15.09	15.14	15.08	15.14	116931
5/13/2016	1:03 PM	15.12	15.12	15.08	15.09	40347
5/13/2016	1:04 PM	15.1	15.11	15.1	15.11	10273
5/13/2016	1:05 PM	15.08	15.115	15.07	15.1	27515
5/13/2016	1:06 PM	15.09	15.095	15.085	15.09	22622
5/13/2016	1:07 PM	15.11	15.115	15.095	15.095	15860
5/13/2016	1:08 PM	15.13	15.135	15.1	15.1	19530
5/13/2016	1:09 PM	15.11	15.135	15.11	15.135	6594
5/13/2016	1:10 PM	15.09	15.11	15.08	15.11	33792
5/13/2016	1:11 PM	15.11	15.11	15.1	15.1	4728
5/13/2016	1:12 PM	15.075	15.11	15.07	15.11	20619
5/13/2016	1:13 PM	15.08	15.08	15.07	15.07	25128
5/13/2016	1:14 PM	15.09	15.09	15.08	15.08	5500
5/13/2016	1:15 PM	15.07	15.08	15.06	15.08	16644
5/13/2016	1:16 PM	15.085	15.09	15.08	15.08	8700
5/13/2016	1:17 PM	15.08	15.09	15.075	15.09	14679
5/13/2016	1:18 PM	15.11	15.11	15.08	15.08	15485
5/13/2016	1:19 PM	15.08	15.1	15.075	15.1	6087
5/13/2016	1:20 PM	15.11	15.11	15.07	15.08	24500
5/13/2016	1:21 PM	15.12	15.13	15.11	15.11	22784
5/13/2016	1:22 PM	15.13	15.13	15.115	15.12	36621
5/13/2016	1:23 PM	15.12	15.13	15.12	15.13	16424
5/13/2016	1:24 PM	15.17	15.17	15.125	15.125	56710
5/13/2016	1:25 PM	15.18	15.195	15.16	15.16	180559
5/13/2016	1:26 PM	15.18	15.185	15.18	15.185	36025
5/13/2016	1:27 PM	15.19	15.195	15.18	15.18	49382
5/13/2016	1:28 PM	15.21	15.22	15.195	15.195	35039
5/13/2016	1:29 PM	15.21	15.22	15.2	15.215	20169
5/13/2016	1:30 PM	15.24	15.25	15.21	15.21	63415
5/13/2016	1:31 PM	15.22	15.25	15.2	15.24	83394
5/13/2016	1:32 PM	15.21	15.22	15.2	15.21	26417
5/13/2016	1:33 PM	15.21	15.225	15.21	15.21	71312
5/13/2016	1:34 PM	15.23	15.24	15.21	15.22	98920
5/13/2016	1:35 PM	15.25	15.255	15.23	15.24	31621
5/13/2016	1:36 PM	15.26	15.265	15.24	15.245	39194
5/13/2016	1:37 PM	15.27	15.27	15.25	15.26	40369
5/13/2016	1:38 PM	15.285	15.29	15.26	15.27	67547
5/13/2016	1:39 PM	15.28	15.29	15.26	15.29	63417
5/13/2016	1:40 PM	15.34	15.34	15.275	15.28	162273
5/13/2016	1:41 PM	15.39	15.4	15.33	15.34	136125
5/13/2016	1:42 PM	15.35	15.4	15.35	15.39	55971
5/13/2016	1:43 PM	15.35	15.36	15.33	15.355	58630
5/13/2016	1:44 PM	15.325	15.36	15.325	15.36	24938
5/13/2016	1:45 PM	15.325	15.33	15.31	15.33	22247
5/13/2016	1:46 PM	15.34	15.35	15.301	15.33	38115
5/13/2016	1:47 PM	15.345	15.35	15.33	15.35	38048
5/13/2016	1:48 PM	15.37	15.37	15.35	15.35	48753
5/13/2016	1:49 PM	15.33	15.375	15.32	15.375	21342
5/13/2016	1:50 PM	15.39	15.39	15.33	15.335	49457
5/13/2016	1:51 PM	15.42	15.42	15.395	15.395	59088
5/13/2016	1:52 PM	15.475	15.48	15.42	15.42	173794
5/13/2016	1:53 PM	15.495	15.5	15.47	15.475	67829
5/13/2016	1:54 PM	15.49	15.51	15.48	15.5	165014
5/13/2016	1:55 PM	15.49	15.5	15.48	15.49	48405
5/13/2016	1:56 PM	15.46	15.5	15.45	15.49	121696
5/13/2016	1:57 PM	15.435	15.455	15.4	15.455	89176
5/13/2016	1:58 PM	15.42	15.45	15.42	15.44	50746
5/13/2016	1:59 PM	15.415	15.44	15.415	15.425	41672
5/13/2016	2:00 PM	15.44	15.44	15.41	15.415	41576
5/13/2016	2:01 PM	15.44	15.47	15.44	15.45	65318
5/13/2016	2:02 PM	15.405	15.45	15.395	15.44	40911
5/13/2016	2:03 PM	15.39	15.43	15.38	15.4	31416
5/13/2016	2:04 PM	15.37	15.38	15.36	15.38	19549
5/13/2016	2:05 PM	15.365	15.37	15.35	15.36	41956
5/13/2016	2:06 PM	15.33	15.38	15.33	15.37	43727
5/13/2016	2:07 PM	15.37	15.37	15.335	15.335	161937
5/13/2016	2:08 PM	15.365	15.38	15.36	15.375	22534
5/13/2016	2:09 PM	15.38	15.385	15.365	15.37	8700
5/13/2016	2:10 PM	15.385	15.395	15.37	15.39	11352
5/13/2016	2:11 PM	15.43	15.43	15.39	15.39	15090
5/13/2016	2:12 PM	15.46	15.465	15.42	15.43	50361
5/13/2016	2:13 PM	15.405	15.46	15.395	15.46	27538
5/13/2016	2:14 PM	15.42	15.43	15.41	15.41	11351
5/13/2016	2:15 PM	15.42	15.42	15.4	15.42	11188
5/13/2016	2:16 PM	15.42	15.435	15.42	15.43	18554
5/13/2016	2:17 PM	15.425	15.44	15.42	15.42	27318
5/13/2016	2:18 PM	15.49	15.49	15.425	15.43	90639
5/13/2016	2:19 PM	15.49	15.5	15.47	15.485	34065
5/13/2016	2:20 PM	15.49	15.495	15.475	15.49	28221
5/13/2016	2:21 PM	15.54	15.54	15.49	15.495	66199
5/13/2016	2:22 PM	15.56	15.56	15.54	15.54	58443
5/13/2016	2:23 PM	15.61	15.635	15.56	15.56	158211
5/13/2016	2:24 PM	15.6	15.62	15.575	15.614	41492
5/13/2016	2:25 PM	15.6	15.62	15.6	15.605	39360
5/13/2016	2:26 PM	15.57	15.6	15.57	15.6	68355
5/13/2016	2:27 PM	15.595	15.6	15.57	15.58	48987
5/13/2016	2:28 PM	15.6	15.6	15.59	15.595	13530
5/13/2016	2:29 PM	15.58	15.6	15.565	15.6	28672
5/13/2016	2:30 PM	15.56	15.595	15.56	15.58	41179
5/13/2016	2:31 PM	15.585	15.595	15.57	15.57	40329
5/13/2016	2:32 PM	15.625	15.625	15.585	15.585	39841
5/13/2016	2:33 PM	15.65	15.65	15.62	15.625	72962
5/13/2016	2:34 PM	15.6	15.645	15.59	15.645	51079
5/13/2016	2:35 PM	15.625	15.63	15.6	15.605	47716
5/13/2016	2:36 PM	15.63	15.645	15.63	15.63	45333
5/13/2016	2:37 PM	15.635	15.64	15.62	15.635	33223
5/13/2016	2:38 PM	15.68	15.69	15.64	15.64	111328
5/13/2016	2:39 PM	15.675	15.7	15.66	15.685	59015
5/13/2016	2:40 PM	15.69	15.7	15.675	15.68	37750
5/13/2016	2:41 PM	15.755	15.755	15.68	15.7	100687
5/13/2016	2:42 PM	15.715	15.76	15.71	15.75	53189
5/13/2016	2:43 PM	15.75	15.755	15.715	15.72	49640
5/13/2016	2:44 PM	15.74	15.77	15.73	15.75	96747
5/13/2016	2:45 PM	15.705	15.745	15.7	15.74	57218
5/13/2016	2:46 PM	15.675	15.715	15.661	15.71	38729
5/13/2016	2:47 PM	15.68	15.68	15.665	15.68	42336
5/13/2016	2:48 PM	15.68	15.69	15.67	15.69	10701
5/13/2016	2:49 PM	15.665	15.69	15.665	15.675	25429
5/13/2016	2:50 PM	15.645	15.67	15.64	15.67	46093
5/13/2016	2:51 PM	15.69	15.71	15.645	15.645	146414
5/13/2016	2:52 PM	15.74	15.76	15.68	15.69	149259
5/13/2016	2:53 PM	15.76	15.76	15.73	15.74	25493
5/13/2016	2:54 PM	15.77	15.77	15.755	15.755	33313
5/13/2016	2:55 PM	15.775	15.8	15.77	15.77	63464
5/13/2016	2:56 PM	15.785	15.82	15.77	15.775	102338
5/13/2016	2:57 PM	15.75	15.78	15.75	15.78	87914
5/13/2016	2:58 PM	15.665	15.75	15.665	15.75	60967
5/13/2016	2:59 PM	15.69	15.705	15.67	15.67	57775
5/13/2016	3:00 PM	15.71	15.71	15.67	15.685	77157
5/13/2016	3:01 PM	15.71	15.73	15.705	15.71	44691
5/13/2016	3:02 PM	15.71	15.715	15.705	15.705	15190
5/13/2016	3:03 PM	15.72	15.74	15.71	15.71	36461
5/13/2016	3:04 PM	15.705	15.725	15.705	15.725	6200
5/13/2016	3:05 PM	15.69	15.715	15.69	15.705	48765
5/13/2016	3:06 PM	15.675	15.69	15.67	15.69	42814
5/13/2016	3:07 PM	15.715	15.73	15.675	15.675	42302
5/13/2016	3:08 PM	15.74	15.745	15.71	15.715	66991
5/13/2016	3:09 PM	15.75	15.765	15.735	15.735	73485
5/13/2016	3:10 PM	15.74	15.75	15.73	15.745	23927
5/13/2016	3:11 PM	15.74	15.75	15.735	15.74	41873
5/13/2016	3:12 PM	15.75	15.75	15.735	15.735	21967
5/13/2016	3:13 PM	15.735	15.76	15.735	15.75	30547
5/13/2016	3:14 PM	15.73	15.735	15.7	15.735	143824
5/13/2016	3:15 PM	15.7	15.74	15.695	15.73	44783
5/13/2016	3:16 PM	15.7	15.7	15.68	15.7	83915
5/13/2016	3:17 PM	15.675	15.71	15.675	15.7	67636
5/13/2016	3:18 PM	15.66	15.685	15.66	15.68	87808
5/13/2016	3:19 PM	15.65	15.67	15.63	15.65	77418
5/13/2016	3:20 PM	15.64	15.67	15.63	15.645	154188
5/13/2016	3:21 PM	15.62	15.65	15.62	15.635	87096
5/13/2016	3:22 PM	15.625	15.64	15.62	15.62	24737
5/13/2016	3:23 PM	15.62	15.63	15.61	15.625	89177
5/13/2016	3:24 PM	15.665	15.665	15.615	15.62	56961
5/13/2016	3:25 PM	15.665	15.69	15.65	15.665	104273
5/13/2016	3:26 PM	15.675	15.69	15.665	15.665	90017
5/13/2016	3:27 PM	15.68	15.69	15.675	15.675	21280
5/13/2016	3:28 PM	15.7	15.71	15.68	15.68	38590
5/13/2016	3:29 PM	15.7	15.71	15.685	15.7	40190
5/13/2016	3:30 PM	15.715	15.745	15.7	15.7	80541
5/13/2016	3:31 PM	15.69	15.725	15.685	15.72	42529
5/13/2016	3:32 PM	15.7	15.715	15.69	15.69	23471
5/13/2016	3:33 PM	15.735	15.74	15.705	15.71	51808
5/13/2016	3:34 PM	15.75	15.785	15.735	15.735	155693
5/13/2016	3:35 PM	15.74	15.755	15.735	15.755	7372
5/13/2016	3:36 PM	15.695	15.74	15.695	15.74	30250
5/13/2016	3:37 PM	15.705	15.705	15.69	15.695	34211
5/13/2016	3:38 PM	15.67	15.705	15.66	15.705	42965
5/13/2016	3:39 PM	15.675	15.69	15.67	15.68	57502
5/13/2016	3:40 PM	15.665	15.69	15.66	15.68	20813
5/13/2016	3:41 PM	15.66	15.67	15.64	15.66	47097
5/13/2016	3:42 PM	15.66	15.675	15.645	15.665	30415
5/13/2016	3:43 PM	15.621	15.66	15.621	15.66	37026
5/13/2016	3:44 PM	15.595	15.63	15.59	15.63	110491
5/13/2016	3:45 PM	15.63	15.63	15.59	15.595	23537
5/13/2016	3:46 PM	15.63	15.655	15.625	15.63	61000
5/13/2016	3:47 PM	15.665	15.665	15.64	15.64	36368
5/13/2016	3:48 PM	15.68	15.685	15.66	15.67	44056
5/13/2016	3:49 PM	15.66	15.685	15.66	15.675	40371
5/13/2016	3:50 PM	15.65	15.66	15.64	15.655	53205
5/13/2016	3:51 PM	15.635	15.65	15.63	15.645	115135
5/13/2016	3:52 PM	15.64	15.65	15.63	15.64	59299
5/13/2016	3:53 PM	15.635	15.64	15.63	15.64	51495
5/13/2016	3:54 PM	15.65	15.65	15.635	15.635	192652
5/13/2016	3:55 PM	15.68	15.685	15.655	15.655	26629
5/13/2016	3:56 PM	15.65	15.68	15.65	15.68	119202
5/13/2016	3:57 PM	15.66	15.675	15.645	15.645	45065
5/13/2016	3:58 PM	15.65	15.66	15.65	15.66	26670
5/13/2016	3:59 PM	15.675	15.68	15.64	15.645	146973
5/13/2016	4:00 PM	15.68	15.69	15.665	15.675	303072
5/16/2016	9:31 AM	15.53	15.59	15.53	15.57	111499
5/16/2016	9:32 AM	15.51	15.565	15.5	15.53	71781
5/16/2016	9:33 AM	15.5	15.53	15.49	15.5	90149
5/16/2016	9:34 AM	15.51	15.53	15.49	15.5	33855
5/16/2016	9:35 AM	15.48	15.515	15.475	15.515	41903
5/16/2016	9:36 AM	15.4	15.485	15.38	15.48	170068
5/16/2016	9:37 AM	15.39	15.44	15.36	15.405	70793
5/16/2016	9:38 AM	15.4	15.4	15.36	15.39	78176
5/16/2016	9:39 AM	15.44	15.44	15.39	15.39	69917
5/16/2016	9:40 AM	15.43	15.47	15.43	15.44	97149
5/16/2016	9:41 AM	15.37	15.42	15.36	15.42	53344
5/16/2016	9:42 AM	15.41	15.42	15.37	15.38	41825
5/16/2016	9:43 AM	15.37	15.415	15.37	15.41	68095
5/16/2016	9:44 AM	15.39	15.39	15.365	15.37	50163
5/16/2016	9:45 AM	15.37	15.39	15.35	15.39	61827
5/16/2016	9:46 AM	15.335	15.37	15.32	15.37	125282
5/16/2016	9:47 AM	15.33	15.335	15.315	15.33	49060
5/16/2016	9:48 AM	15.29	15.33	15.29	15.32	161651
5/16/2016	9:49 AM	15.275	15.3	15.255	15.28	101399
5/16/2016	9:50 AM	15.285	15.295	15.25	15.28	123558
5/16/2016	9:51 AM	15.23	15.285	15.225	15.28	117110
5/16/2016	9:52 AM	15.27	15.27	15.22	15.23	66088
5/16/2016	9:53 AM	15.28	15.29	15.26	15.27	17659
5/16/2016	9:54 AM	15.31	15.315	15.28	15.28	74169
5/16/2016	9:55 AM	15.32	15.33	15.305	15.31	32083
5/16/2016	9:56 AM	15.32	15.335	15.315	15.325	46100
5/16/2016	9:57 AM	15.31	15.32	15.29	15.32	48694
5/16/2016	9:58 AM	15.34	15.35	15.285	15.31	60195
5/16/2016	9:59 AM	15.32	15.33	15.315	15.33	41479
5/16/2016	10:00 AM	15.32	15.35	15.305	15.315	76480
5/16/2016	10:01 AM	15.31	15.355	15.305	15.31	51568
5/16/2016	10:02 AM	15.29	15.32	15.285	15.31	69626
5/16/2016	10:03 AM	15.36	15.37	15.27	15.285	115222
5/16/2016	10:04 AM	15.35	15.36	15.33	15.36	113667
5/16/2016	10:05 AM	15.355	15.38	15.34	15.35	18385
5/16/2016	10:06 AM	15.315	15.358	15.3	15.35	89770
5/16/2016	10:07 AM	15.33	15.35	15.31	15.32	56501
5/16/2016	10:08 AM	15.345	15.36	15.325	15.33	78897
5/16/2016	10:09 AM	15.29	15.35	15.29	15.35	70367
5/16/2016	10:10 AM	15.31	15.32	15.285	15.29	40391
5/16/2016	10:11 AM	15.28	15.31	15.25	15.305	80864
5/16/2016	10:12 AM	15.275	15.29	15.265	15.275	27302
5/16/2016	10:13 AM	15.25	15.28	15.25	15.27	31864
5/16/2016	10:14 AM	15.23	15.255	15.225	15.25	74640
5/16/2016	10:15 AM	15.24	15.24	15.21	15.23	35730
5/16/2016	10:16 AM	15.24	15.26	15.23	15.235	104993
5/16/2016	10:17 AM	15.24	15.26	15.22	15.23	143583
5/16/2016	10:18 AM	15.27	15.28	15.235	15.24	74944
5/16/2016	10:19 AM	15.28	15.28	15.255	15.265	31328
5/16/2016	10:20 AM	15.295	15.305	15.275	15.28	41975
5/16/2016	10:21 AM	15.31	15.32	15.285	15.29	38872
5/16/2016	10:22 AM	15.315	15.315	15.295	15.31	14209
5/16/2016	10:23 AM	15.315	15.32	15.28	15.31	48330
5/16/2016	10:24 AM	15.28	15.325	15.27	15.315	36543
5/16/2016	10:25 AM	15.27	15.28	15.255	15.28	69441
5/16/2016	10:26 AM	15.255	15.265	15.25	15.265	20068
5/16/2016	10:27 AM	15.27	15.27	15.23	15.26	85356
5/16/2016	10:28 AM	15.235	15.27	15.23	15.27	21727
5/16/2016	10:29 AM	15.24	15.25	15.225	15.24	57110
5/16/2016	10:30 AM	15.27	15.28	15.245	15.245	60218
5/16/2016	10:31 AM	15.255	15.27	15.25	15.26	48681
5/16/2016	10:32 AM	15.24	15.26	15.23	15.25	106880
5/16/2016	10:33 AM	15.25	15.255	15.23	15.24	22303
5/16/2016	10:34 AM	15.24	15.255	15.23	15.24	24374
5/16/2016	10:35 AM	15.24	15.245	15.235	15.24	48595
5/16/2016	10:36 AM	15.215	15.245	15.215	15.245	38572
5/16/2016	10:37 AM	15.185	15.23	15.185	15.215	46466
5/16/2016	10:38 AM	15.18	15.23	15.18	15.185	80788
5/16/2016	10:39 AM	15.205	15.21	15.18	15.18	54979
5/16/2016	10:40 AM	15.22	15.22	15.205	15.205	39312
5/16/2016	10:41 AM	15.26	15.26	15.225	15.225	35765
5/16/2016	10:42 AM	15.23	15.26	15.23	15.26	28233
5/16/2016	10:43 AM	15.25	15.26	15.23	15.23	24576
5/16/2016	10:44 AM	15.25	15.255	15.24	15.25	31733
5/16/2016	10:45 AM	15.29	15.29	15.255	15.255	43745
5/16/2016	10:46 AM	15.285	15.3	15.28	15.28	50959
5/16/2016	10:47 AM	15.27	15.29	15.27	15.29	24763
5/16/2016	10:48 AM	15.23	15.26	15.23	15.26	34465
5/16/2016	10:49 AM	15.22	15.23	15.22	15.23	5100
5/16/2016	10:50 AM	15.22	15.225	15.205	15.22	11170
5/16/2016	10:51 AM	15.195	15.22	15.19	15.22	75022
5/16/2016	10:52 AM	15.23	15.24	15.19	15.19	54077
5/16/2016	10:53 AM	15.23	15.23	15.21	15.23	34526
5/16/2016	10:54 AM	15.2	15.23	15.19	15.225	76065
5/16/2016	10:55 AM	15.21	15.21	15.18	15.2	40050
5/16/2016	10:56 AM	15.22	15.22	15.2	15.2	11146
5/16/2016	10:57 AM	15.215	15.225	15.21	15.21	14100
5/16/2016	10:58 AM	15.22	15.22	15.2	15.21	33547
5/16/2016	10:59 AM	15.215	15.23	15.215	15.22	19583
5/16/2016	11:00 AM	15.19	15.22	15.19	15.21	53555
5/16/2016	11:01 AM	15.175	15.19	15.16	15.19	53633
5/16/2016	11:02 AM	15.135	15.18	15.13	15.18	88605
5/16/2016	11:03 AM	15.14	15.15	15.12	15.13	45733
5/16/2016	11:04 AM	15.13	15.14	15.11	15.14	111894
5/16/2016	11:05 AM	15.125	15.13	15.1	15.125	32175
5/16/2016	11:06 AM	15.095	15.12	15.09	15.12	43079
5/16/2016	11:07 AM	15.115	15.115	15.09	15.09	9938
5/16/2016	11:08 AM	15.12	15.125	15.11	15.115	21772
5/16/2016	11:09 AM	15.145	15.145	15.115	15.12	18534
5/16/2016	11:10 AM	15.145	15.15	15.13	15.14	13516
5/16/2016	11:11 AM	15.145	15.15	15.14	15.14	4097
5/16/2016	11:12 AM	15.15	15.17	15.14	15.145	92680
5/16/2016	11:13 AM	15.16	15.17	15.15	15.15	43382
5/16/2016	11:14 AM	15.165	15.175	15.155	15.155	69617
5/16/2016	11:15 AM	15.155	15.165	15.155	15.165	70069
5/16/2016	11:16 AM	15.17	15.17	15.155	15.155	31711
5/16/2016	11:17 AM	15.165	15.17	15.16	15.17	46330
5/16/2016	11:18 AM	15.15	15.16	15.15	15.16	11535
5/16/2016	11:19 AM	15.145	15.15	15.13	15.145	24090
5/16/2016	11:20 AM	15.15	15.165	15.14	15.145	13713
5/16/2016	11:21 AM	15.16	15.16	15.135	15.15	31776
5/16/2016	11:22 AM	15.175	15.175	15.14	15.165	44651
5/16/2016	11:23 AM	15.18	15.19	15.175	15.175	25873
5/16/2016	11:24 AM	15.2	15.2	15.18	15.18	19699
5/16/2016	11:25 AM	15.215	15.22	15.185	15.195	88038
5/16/2016	11:26 AM	15.18	15.21	15.18	15.21	33358
5/16/2016	11:27 AM	15.18	15.18	15.16	15.17	46790
5/16/2016	11:28 AM	15.16	15.17	15.16	15.17	41350
5/16/2016	11:29 AM	15.16	15.165	15.145	15.15	13384
5/16/2016	11:30 AM	15.16	15.175	15.15	15.15	57307
5/16/2016	11:31 AM	15.14	15.15	15.14	15.15	31627
5/16/2016	11:32 AM	15.125	15.14	15.115	15.14	19549
5/16/2016	11:33 AM	15.12	15.13	15.11	15.125	75078
5/16/2016	11:34 AM	15.13	15.14	15.125	15.13	12515
5/16/2016	11:35 AM	15.13	15.13	15.12	15.13	13281
5/16/2016	11:36 AM	15.13	15.14	15.125	15.13	16495
5/16/2016	11:37 AM	15.14	15.145	15.12	15.135	27512
5/16/2016	11:38 AM	15.135	15.14	15.135	15.14	4026
5/16/2016	11:39 AM	15.14	15.14	15.125	15.135	10753
5/16/2016	11:40 AM	15.13	15.15	15.13	15.14	42056
5/16/2016	11:41 AM	15.09	15.12	15.09	15.12	71013
5/16/2016	11:42 AM	15.09	15.105	15.08	15.085	40710
5/16/2016	11:43 AM	15.09	15.095	15.085	15.09	14957
5/16/2016	11:44 AM	15.095	15.11	15.09	15.1	14315
5/16/2016	11:45 AM	15.085	15.1	15.085	15.09	23640
5/16/2016	11:46 AM	15.06	15.09	15.05	15.085	92598
5/16/2016	11:47 AM	15.1	15.1	15.055	15.055	30585
5/16/2016	11:48 AM	15.1	15.105	15.1	15.1	1614
5/16/2016	11:49 AM	15.09	15.1	15.08	15.1	20961
5/16/2016	11:50 AM	15.08	15.09	15.07	15.09	15150
5/16/2016	11:51 AM	15.065	15.08	15.06	15.08	28889
5/16/2016	11:52 AM	15.065	15.07	15.065	15.065	900
5/16/2016	11:53 AM	15.06	15.065	15.06	15.065	7601
5/16/2016	11:54 AM	15.065	15.08	15.065	15.07	16752
5/16/2016	11:55 AM	15.07	15.075	15.065	15.065	9594
5/16/2016	11:56 AM	15.06	15.065	15.06	15.06	7264
5/16/2016	11:57 AM	15.06	15.06	15.055	15.06	23580
5/16/2016	11:58 AM	15.07	15.07	15.055	15.07	9402
5/16/2016	11:59 AM	15.07	15.09	15.07	15.075	41104
5/16/2016	12:00 PM	15.07	15.08	15.06	15.06	7140
5/16/2016	12:01 PM	15.075	15.08	15.065	15.065	18051
5/16/2016	12:02 PM	15.09	15.09	15.069	15.075	32343
5/16/2016	12:03 PM	15.105	15.105	15.08	15.08	21342
5/16/2016	12:04 PM	15.12	15.125	15.105	15.105	40181
5/16/2016	12:05 PM	15.115	15.12	15.11	15.12	15480
5/16/2016	12:06 PM	15.11	15.125	15.11	15.115	20796
5/16/2016	12:07 PM	15.08	15.11	15.08	15.11	33392
5/16/2016	12:08 PM	15.1	15.105	15.09	15.09	17702
5/16/2016	12:09 PM	15.105	15.105	15.09	15.1	2834
5/16/2016	12:10 PM	15.105	15.11	15.1	15.105	27349
5/16/2016	12:11 PM	15.08	15.1	15.07	15.1	31481
5/16/2016	12:12 PM	15.1	15.1	15.08	15.08	6244
5/16/2016	12:13 PM	15.11	15.115	15.1	15.1	31560
5/16/2016	12:14 PM	15.1	15.1	15.09	15.1	6990
5/16/2016	12:15 PM	15.1	15.1	15.09	15.095	16270
5/16/2016	12:16 PM	15.1	15.1	15.09	15.1	23304
5/16/2016	12:17 PM	15.09	15.105	15.09	15.105	53287
5/16/2016	12:18 PM	15.07	15.095	15.07	15.095	21595
5/16/2016	12:19 PM	15.08	15.08	15.05	15.07	30963
5/16/2016	12:20 PM	15.1	15.1	15.075	15.08	9332
5/16/2016	12:21 PM	15.105	15.105	15.095	15.1	15335
5/16/2016	12:22 PM	15.11	15.115	15.105	15.105	16363
5/16/2016	12:23 PM	15.105	15.115	15.09	15.115	25026
5/16/2016	12:24 PM	15.11	15.115	15.1	15.105	4370
5/16/2016	12:25 PM	15.115	15.12	15.11	15.115	2700
5/16/2016	12:26 PM	15.11	15.115	15.1	15.11	18528
5/16/2016	12:27 PM	15.11	15.11	15.1	15.11	3962
5/16/2016	12:28 PM	15.105	15.11	15.1	15.11	7938
5/16/2016	12:29 PM	15.105	15.11	15.1	15.105	3171
5/16/2016	12:30 PM	15.14	15.15	15.1	15.105	98278
5/16/2016	12:31 PM	15.115	15.145	15.11	15.135	72145
5/16/2016	12:32 PM	15.115	15.115	15.115	15.115	500
5/16/2016	12:33 PM	15.12	15.125	15.105	15.115	26928
5/16/2016	12:34 PM	15.095	15.115	15.095	15.115	13765
5/16/2016	12:35 PM	15.105	15.11	15.1	15.1	12948
5/16/2016	12:36 PM	15.1	15.109	15.085	15.105	24568
5/16/2016	12:37 PM	15.105	15.105	15.095	15.105	6479
5/16/2016	12:38 PM	15.105	15.105	15.095	15.105	5000
5/16/2016	12:39 PM	15.095	15.105	15.095	15.105	5300
5/16/2016	12:40 PM	15.105	15.105	15.095	15.095	26700
5/16/2016	12:41 PM	15.08	15.105	15.08	15.105	33186
5/16/2016	12:42 PM	15.07	15.09	15.07	15.075	44657
5/16/2016	12:43 PM	15.095	15.095	15.07	15.07	10022
5/16/2016	12:44 PM	15.07	15.1	15.07	15.095	13317
5/16/2016	12:45 PM	15.07	15.07	15.06	15.07	2346
5/16/2016	12:46 PM	15.05	15.065	15.05	15.065	22929
5/16/2016	12:47 PM	15.05	15.055	15.045	15.05	32902
5/16/2016	12:48 PM	15.075	15.08	15.045	15.045	6933
5/16/2016	12:49 PM	15.06	15.08	15.06	15.075	15487
5/16/2016	12:50 PM	15.065	15.075	15.045	15.055	31797
5/16/2016	12:51 PM	15.05	15.065	15.05	15.065	6999
5/16/2016	12:52 PM	15.05	15.055	15.05	15.05	17385
5/16/2016	12:53 PM	15.05	15.05	15.045	15.05	7624
5/16/2016	12:54 PM	15.035	15.045	15.025	15.045	41824
5/16/2016	12:55 PM	15.039	15.04	15.02	15.03	18918
5/16/2016	12:56 PM	15.035	15.045	15.03	15.035	13625
5/16/2016	12:57 PM	15.035	15.04	15.03	15.035	23742
5/16/2016	12:58 PM	15	15.04	15	15.04	109671
5/16/2016	12:59 PM	15.025	15.03	14.985	15	148900
5/16/2016	1:00 PM	15	15.03	15	15.025	20878
5/16/2016	1:01 PM	15.005	15.01	15	15	3914
5/16/2016	1:02 PM	14.99	15.01	14.98	15.005	24992
5/16/2016	1:03 PM	14.98	14.995	14.975	14.995	12979
5/16/2016	1:04 PM	15	15	14.97	14.985	18028
5/16/2016	1:05 PM	15	15.005	14.99	15	10814
5/16/2016	1:06 PM	15.01	15.01	15	15	10912
5/16/2016	1:07 PM	15.005	15.01	14.99	15.01	14488
5/16/2016	1:08 PM	15.005	15.015	15.005	15.005	34129
5/16/2016	1:09 PM	15.01	15.01	15	15	18246
5/16/2016	1:10 PM	15.02	15.02	15.01	15.01	17635
5/16/2016	1:11 PM	15	15.02	15	15.02	27209
5/16/2016	1:12 PM	14.99	15	14.99	15	13946
5/16/2016	1:13 PM	14.98	14.99	14.98	14.99	5948
5/16/2016	1:14 PM	14.975	14.985	14.975	14.98	24718
5/16/2016	1:15 PM	14.985	15	14.975	14.975	20301
5/16/2016	1:16 PM	14.985	14.99	14.985	14.985	3200
5/16/2016	1:17 PM	14.98	14.985	14.975	14.985	47054
5/16/2016	1:18 PM	14.975	14.99	14.975	14.98	12449
5/16/2016	1:19 PM	14.97	14.975	14.97	14.975	6000
5/16/2016	1:20 PM	14.975	14.975	14.97	14.97	6400
5/16/2016	1:21 PM	14.97	14.975	14.97	14.975	7300
5/16/2016	1:22 PM	14.97	14.975	14.97	14.97	900
5/16/2016	1:23 PM	14.98	14.995	14.975	14.98	59986
5/16/2016	1:24 PM	14.98	14.98	14.97	14.97	23170
5/16/2016	1:25 PM	14.99	15	14.98	14.985	14104
5/16/2016	1:26 PM	14.98	14.99	14.97	14.99	14924
5/16/2016	1:27 PM	14.98	14.99	14.97	14.985	11088
5/16/2016	1:28 PM	14.98	15	14.98	14.985	9701
5/16/2016	1:29 PM	14.98	14.985	14.98	14.985	6081
5/16/2016	1:30 PM	14.96	14.985	14.96	14.98	25576
5/16/2016	1:31 PM	14.96	14.96	14.95	14.96	19221
5/16/2016	1:32 PM	14.965	14.965	14.95	14.955	14488
5/16/2016	1:33 PM	14.975	14.98	14.955	14.96	18309
5/16/2016	1:34 PM	14.98	14.98	14.97	14.975	5280
5/16/2016	1:35 PM	15.005	15.01	14.975	14.985	26014
5/16/2016	1:36 PM	15.015	15.015	14.995	15	6755
5/16/2016	1:37 PM	14.99	15.01	14.98	15.01	50243
5/16/2016	1:38 PM	14.98	14.99	14.975	14.985	6827
5/16/2016	1:39 PM	14.98	14.985	14.98	14.98	3518
5/16/2016	1:40 PM	14.98	14.985	14.97	14.975	4100
5/16/2016	1:41 PM	14.985	14.985	14.98	14.985	18839
5/16/2016	1:42 PM	14.975	14.98	14.975	14.98	20845
5/16/2016	1:43 PM	14.985	14.985	14.975	14.975	10632
5/16/2016	1:44 PM	15.02	15.02	14.985	14.985	18675
5/16/2016	1:45 PM	15.02	15.02	15.015	15.02	18284
5/16/2016	1:46 PM	15.045	15.045	15.025	15.025	19411
5/16/2016	1:47 PM	15.02	15.055	15.01	15.045	22218
5/16/2016	1:48 PM	15.01	15.025	15.01	15.025	4646
5/16/2016	1:49 PM	15.02	15.03	15.02	15.02	6786
5/16/2016	1:50 PM	15	15.02	15	15.02	9918
5/16/2016	1:51 PM	15.01	15.015	15	15.01	30338
5/16/2016	1:52 PM	14.995	15.01	14.99	15.01	9925
5/16/2016	1:53 PM	15.005	15.01	15	15	4681
5/16/2016	1:54 PM	14.99	15.005	14.985	15	13993
5/16/2016	1:55 PM	14.98	14.99	14.97	14.985	24672
5/16/2016	1:56 PM	14.95	14.97	14.95	14.97	49944
5/16/2016	1:57 PM	14.97	14.975	14.95	14.95	48625
5/16/2016	1:58 PM	14.965	14.975	14.965	14.97	7353
5/16/2016	1:59 PM	14.96	14.97	14.96	14.965	3316
5/16/2016	2:00 PM	14.99	14.99	14.965	14.965	10004
5/16/2016	2:01 PM	14.97	14.985	14.965	14.985	14746
5/16/2016	2:02 PM	14.95	14.97	14.945	14.97	13118
5/16/2016	2:03 PM	14.945	14.955	14.945	14.945	9310
5/16/2016	2:04 PM	14.925	14.94	14.925	14.94	44634
5/16/2016	2:05 PM	14.92	14.925	14.9	14.925	43448
5/16/2016	2:06 PM	14.89	14.915	14.89	14.915	68761
5/16/2016	2:07 PM	14.895	14.9	14.88	14.89	17178
5/16/2016	2:08 PM	14.89	14.895	14.89	14.89	1900
5/16/2016	2:09 PM	14.91	14.91	14.885	14.89	25387
5/16/2016	2:10 PM	14.915	14.915	14.91	14.915	500
5/16/2016	2:11 PM	14.89	14.915	14.88	14.915	33142
5/16/2016	2:12 PM	14.885	14.885	14.87	14.885	25929
5/16/2016	2:13 PM	14.875	14.88	14.87	14.88	13671
5/16/2016	2:14 PM	14.88	14.885	14.875	14.875	12665
5/16/2016	2:15 PM	14.88	14.885	14.875	14.88	17089
5/16/2016	2:16 PM	14.88	14.88	14.87	14.875	6365
5/16/2016	2:17 PM	14.875	14.89	14.87	14.88	60038
5/16/2016	2:18 PM	14.89	14.89	14.87	14.88	45445
5/16/2016	2:19 PM	14.88	14.89	14.875	14.885	42252
5/16/2016	2:20 PM	14.87	14.885	14.85	14.885	79460
5/16/2016	2:21 PM	14.875	14.875	14.87	14.87	16070
5/16/2016	2:22 PM	14.885	14.895	14.85	14.875	65797
5/16/2016	2:23 PM	14.88	14.88	14.874	14.88	12922
5/16/2016	2:24 PM	14.88	14.88	14.87	14.875	3668
5/16/2016	2:25 PM	14.88	14.895	14.88	14.89	18542
5/16/2016	2:26 PM	14.885	14.89	14.885	14.885	29094
5/16/2016	2:27 PM	14.88	14.895	14.88	14.885	24516
5/16/2016	2:28 PM	14.87	14.885	14.87	14.88	12555
5/16/2016	2:29 PM	14.845	14.87	14.84	14.87	41605
5/16/2016	2:30 PM	14.84	14.86	14.84	14.845	77645
5/16/2016	2:31 PM	14.84	14.845	14.835	14.845	19793
5/16/2016	2:32 PM	14.835	14.84	14.835	14.835	47491
5/16/2016	2:33 PM	14.825	14.835	14.825	14.83	86488
5/16/2016	2:34 PM	14.825	14.835	14.825	14.83	33408
5/16/2016	2:35 PM	14.83	14.835	14.82	14.825	64718
5/16/2016	2:36 PM	14.8	14.83	14.8	14.83	77269
5/16/2016	2:37 PM	14.81	14.825	14.8	14.81	71714
5/16/2016	2:38 PM	14.83	14.83	14.81	14.82	18945
5/16/2016	2:39 PM	14.835	14.84	14.82	14.83	86620
5/16/2016	2:40 PM	14.83	14.84	14.83	14.83	18855
5/16/2016	2:41 PM	14.815	14.825	14.815	14.825	20459
5/16/2016	2:42 PM	14.815	14.82	14.801	14.82	29198
5/16/2016	2:43 PM	14.82	14.82	14.815	14.82	8484
5/16/2016	2:44 PM	14.825	14.825	14.8	14.82	30015
5/16/2016	2:45 PM	14.825	14.83	14.82	14.83	14857
5/16/2016	2:46 PM	14.825	14.83	14.825	14.825	2660
5/16/2016	2:47 PM	14.82	14.83	14.81	14.825	21091
5/16/2016	2:48 PM	14.815	14.815	14.8	14.815	88260
5/16/2016	2:49 PM	14.83	14.83	14.815	14.815	28025
5/16/2016	2:50 PM	14.83	14.83	14.82	14.82	9994
5/16/2016	2:51 PM	14.83	14.835	14.83	14.83	1193
5/16/2016	2:52 PM	14.835	14.835	14.83	14.83	700
5/16/2016	2:53 PM	14.835	14.84	14.835	14.84	1600
5/16/2016	2:54 PM	14.84	14.845	14.835	14.835	37821
5/16/2016	2:55 PM	14.835	14.84	14.835	14.84	20564
5/16/2016	2:56 PM	14.83	14.83	14.825	14.83	12678
5/16/2016	2:57 PM	14.82	14.83	14.82	14.825	3890
5/16/2016	2:58 PM	14.82	14.83	14.815	14.82	12621
5/16/2016	2:59 PM	14.835	14.835	14.82	14.82	40869
5/16/2016	3:00 PM	14.82	14.835	14.815	14.83	25757
5/16/2016	3:01 PM	14.82	14.83	14.82	14.82	18932
5/16/2016	3:02 PM	14.81	14.815	14.805	14.815	31397
5/16/2016	3:03 PM	14.78	14.81	14.77	14.81	226975
5/16/2016	3:04 PM	14.78	14.79	14.775	14.775	35261
5/16/2016	3:05 PM	14.78	14.79	14.775	14.785	20311
5/16/2016	3:06 PM	14.785	14.79	14.775	14.78	5859
5/16/2016	3:07 PM	14.795	14.795	14.785	14.785	15182
5/16/2016	3:08 PM	14.785	14.795	14.78	14.79	11541
5/16/2016	3:09 PM	14.79	14.795	14.785	14.785	5637
5/16/2016	3:10 PM	14.77	14.795	14.765	14.795	64350
5/16/2016	3:11 PM	14.785	14.79	14.765	14.765	19786
5/16/2016	3:12 PM	14.795	14.795	14.785	14.785	13138
5/16/2016	3:13 PM	14.82	14.825	14.795	14.795	53142
5/16/2016	3:14 PM	14.835	14.84	14.83	14.83	17948
5/16/2016	3:15 PM	14.835	14.84	14.835	14.835	19771
5/16/2016	3:16 PM	14.83	14.84	14.83	14.83	19345
5/16/2016	3:17 PM	14.835	14.845	14.825	14.825	30063
5/16/2016	3:18 PM	14.845	14.845	14.83	14.835	12037
5/16/2016	3:19 PM	14.84	14.845	14.84	14.845	4043
5/16/2016	3:20 PM	14.835	14.84	14.83	14.84	2555
5/16/2016	3:21 PM	14.835	14.84	14.835	14.835	8000
5/16/2016	3:22 PM	14.835	14.835	14.83	14.83	3745
5/16/2016	3:23 PM	14.825	14.835	14.82	14.835	22178
5/16/2016	3:24 PM	14.825	14.825	14.82	14.82	10100
5/16/2016	3:25 PM	14.815	14.82	14.805	14.82	45372
5/16/2016	3:26 PM	14.835	14.84	14.815	14.819	27286
5/16/2016	3:27 PM	14.865	14.88	14.835	14.84	87337
5/16/2016	3:28 PM	14.85	14.865	14.84	14.865	70655
5/16/2016	3:29 PM	14.84	14.87	14.84	14.845	72744
5/16/2016	3:30 PM	14.845	14.85	14.835	14.84	71685
5/16/2016	3:31 PM	14.87	14.87	14.845	14.845	53915
5/16/2016	3:32 PM	14.87	14.875	14.86	14.865	25417
5/16/2016	3:33 PM	14.88	14.89	14.87	14.87	20157
5/16/2016	3:34 PM	14.905	14.905	14.865	14.88	126241
5/16/2016	3:35 PM	14.92	14.93	14.9	14.91	59127
5/16/2016	3:36 PM	14.91	14.92	14.905	14.915	27864
5/16/2016	3:37 PM	14.92	14.93	14.905	14.92	21956
5/16/2016	3:38 PM	14.88	14.92	14.88	14.92	43243
5/16/2016	3:39 PM	14.865	14.885	14.865	14.88	26048
5/16/2016	3:40 PM	14.87	14.875	14.86	14.865	7532
5/16/2016	3:41 PM	14.875	14.89	14.875	14.879	27431
5/16/2016	3:42 PM	14.87	14.88	14.87	14.875	16700
5/16/2016	3:43 PM	14.86	14.87	14.86	14.87	14429
5/16/2016	3:44 PM	14.88	14.88	14.86	14.86	25764
5/16/2016	3:45 PM	14.88	14.88	14.865	14.875	22231
5/16/2016	3:46 PM	14.885	14.89	14.87	14.875	43053
5/16/2016	3:47 PM	14.9	14.91	14.88	14.88	14379
5/16/2016	3:48 PM	14.88	14.915	14.88	14.905	33858
5/16/2016	3:49 PM	14.9	14.9	14.885	14.89	37464
5/16/2016	3:50 PM	14.87	14.905	14.86	14.9	81079
5/16/2016	3:51 PM	14.91	14.92	14.88	14.88	22532
5/16/2016	3:52 PM	14.92	14.92	14.91	14.91	26363
5/16/2016	3:53 PM	14.925	14.93	14.915	14.92	17108
5/16/2016	3:54 PM	14.96	14.97	14.925	14.925	53352
5/16/2016	3:55 PM	14.96	14.98	14.95	14.965	56666
5/16/2016	3:56 PM	14.975	14.985	14.97	14.97	94953
5/16/2016	3:57 PM	14.96	14.98	14.95	14.975	113362
5/16/2016	3:58 PM	14.955	14.955	14.94	14.955	91955
5/16/2016	3:59 PM	14.93	14.96	14.925	14.955	133646
5/16/2016	4:00 PM	14.95	14.98	14.93	14.93	710748
5/17/2016	9:31 AM	15.11	15.11	15.06	15.08	62128
5/17/2016	9:32 AM	15.14	15.15	15.1	15.1	53278
5/17/2016	9:33 AM	15.06	15.15	15.06	15.14	55567
5/17/2016	9:34 AM	15.06	15.07	15.01	15.06	133717
5/17/2016	9:35 AM	15.065	15.07	15.05	15.06	67889
5/17/2016	9:36 AM	15.11	15.11	15.05	15.065	210950
5/17/2016	9:37 AM	15.14	15.145	15.09	15.11	128675
5/17/2016	9:38 AM	15.21	15.23	15.14	15.15	160371
5/17/2016	9:39 AM	15.19	15.24	15.19	15.21	111084
5/17/2016	9:40 AM	15.2	15.21	15.16	15.2	83661
5/17/2016	9:41 AM	15.2	15.23	15.2	15.2	84762
5/17/2016	9:42 AM	15.24	15.24	15.2	15.2	97195
5/17/2016	9:43 AM	15.25	15.25	15.22	15.24	49100
5/17/2016	9:44 AM	15.2	15.25	15.18	15.25	118047
5/17/2016	9:45 AM	15.22	15.23	15.19	15.2	67992
5/17/2016	9:46 AM	15.27	15.27	15.19	15.23	128036
5/17/2016	9:47 AM	15.21	15.27	15.21	15.27	122304
5/17/2016	9:48 AM	15.23	15.23	15.19	15.22	121257
5/17/2016	9:49 AM	15.17	15.23	15.15	15.23	88944
5/17/2016	9:50 AM	15.18	15.19	15.165	15.175	105105
5/17/2016	9:51 AM	15.16	15.2	15.145	15.18	89597
5/17/2016	9:52 AM	15.15	15.16	15.145	15.16	67650
5/17/2016	9:53 AM	15.14	15.155	15.135	15.15	85623
5/17/2016	9:54 AM	15.17	15.18	15.155	15.155	40251
5/17/2016	9:55 AM	15.18	15.2	15.15	15.17	57924
5/17/2016	9:56 AM	15.17	15.175	15.145	15.17	80490
5/17/2016	9:57 AM	15.13	15.175	15.13	15.17	29661
5/17/2016	9:58 AM	15.12	15.135	15.12	15.13	41626
5/17/2016	9:59 AM	15.12	15.14	15.11	15.115	42505
5/17/2016	10:00 AM	15.145	15.145	15.1	15.12	57563
5/17/2016	10:01 AM	15.19	15.19	15.15	15.15	40939
5/17/2016	10:02 AM	15.21	15.22	15.18	15.19	57787
5/17/2016	10:03 AM	15.21	15.215	15.18	15.21	67009
5/17/2016	10:04 AM	15.21	15.23	15.205	15.22	53638
5/17/2016	10:05 AM	15.215	15.22	15.17	15.22	122782
5/17/2016	10:06 AM	15.23	15.25	15.21	15.22	69277
5/17/2016	10:07 AM	15.26	15.27	15.23	15.23	73667
5/17/2016	10:08 AM	15.21	15.25	15.21	15.25	59212
5/17/2016	10:09 AM	15.25	15.26	15.22	15.22	95494
5/17/2016	10:10 AM	15.29	15.3	15.245	15.255	93716
5/17/2016	10:11 AM	15.3	15.3	15.25	15.29	108841
5/17/2016	10:12 AM	15.3	15.31	15.29	15.3	69706
5/17/2016	10:13 AM	15.34	15.35	15.31	15.31	113799
5/17/2016	10:14 AM	15.315	15.355	15.315	15.34	99990
5/17/2016	10:15 AM	15.28	15.32	15.265	15.32	85226
5/17/2016	10:16 AM	15.27	15.295	15.27	15.285	80580
5/17/2016	10:17 AM	15.28	15.29	15.26	15.27	64193
5/17/2016	10:18 AM	15.24	15.27	15.23	15.27	77832
5/17/2016	10:19 AM	15.21	15.24	15.21	15.24	48872
5/17/2016	10:20 AM	15.2	15.21	15.19	15.21	40153
5/17/2016	10:21 AM	15.185	15.205	15.18	15.2	32820
5/17/2016	10:22 AM	15.18	15.19	15.15	15.18	125645
5/17/2016	10:23 AM	15.2	15.215	15.185	15.185	28774
5/17/2016	10:24 AM	15.225	15.225	15.205	15.205	11898
5/17/2016	10:25 AM	15.22	15.23	15.195	15.23	65566
5/17/2016	10:26 AM	15.24	15.24	15.215	15.225	13590
5/17/2016	10:27 AM	15.24	15.245	15.22	15.245	30612
5/17/2016	10:28 AM	15.26	15.26	15.235	15.24	44566
5/17/2016	10:29 AM	15.26	15.265	15.25	15.26	45357
5/17/2016	10:30 AM	15.27	15.275	15.25	15.26	25370
5/17/2016	10:31 AM	15.305	15.31	15.265	15.275	90193
5/17/2016	10:32 AM	15.305	15.33	15.29	15.305	33908
5/17/2016	10:33 AM	15.26	15.305	15.26	15.305	40594
5/17/2016	10:34 AM	15.295	15.3	15.26	15.26	30250
5/17/2016	10:35 AM	15.28	15.31	15.28	15.29	27415
5/17/2016	10:36 AM	15.26	15.28	15.26	15.27	11973
5/17/2016	10:37 AM	15.29	15.29	15.245	15.265	35728
5/17/2016	10:38 AM	15.275	15.295	15.275	15.29	34721
5/17/2016	10:39 AM	15.27	15.28	15.27	15.27	36183
5/17/2016	10:40 AM	15.24	15.27	15.235	15.27	36599
5/17/2016	10:41 AM	15.2	15.24	15.2	15.24	43186
5/17/2016	10:42 AM	15.22	15.22	15.21	15.21	15856
5/17/2016	10:43 AM	15.245	15.255	15.225	15.225	35649
5/17/2016	10:44 AM	15.19	15.245	15.185	15.245	57152
5/17/2016	10:45 AM	15.17	15.19	15.165	15.19	22810
5/17/2016	10:46 AM	15.145	15.18	15.14	15.17	81690
5/17/2016	10:47 AM	15.17	15.17	15.13	15.14	20984
5/17/2016	10:48 AM	15.185	15.19	15.17	15.17	9187
5/17/2016	10:49 AM	15.17	15.18	15.17	15.18	12088
5/17/2016	10:50 AM	15.19	15.19	15.18	15.18	17314
5/17/2016	10:51 AM	15.19	15.2	15.185	15.195	62648
5/17/2016	10:52 AM	15.2	15.21	15.19	15.19	18344
5/17/2016	10:53 AM	15.18	15.205	15.18	15.205	22993
5/17/2016	10:54 AM	15.17	15.19	15.17	15.17	8744
5/17/2016	10:55 AM	15.13	15.169	15.125	15.165	33519
5/17/2016	10:56 AM	15.11	15.13	15.11	15.13	11860
5/17/2016	10:57 AM	15.095	15.115	15.09	15.11	33154
5/17/2016	10:58 AM	15.11	15.12	15.095	15.095	26601
5/17/2016	10:59 AM	15.11	15.13	15.11	15.115	15200
5/17/2016	11:00 AM	15.11	15.115	15.1	15.105	34128
5/17/2016	11:01 AM	15.11	15.11	15.1	15.11	23704
5/17/2016	11:02 AM	15.135	15.14	15.1	15.1	24084
5/17/2016	11:03 AM	15.15	15.16	15.115	15.13	44395
5/17/2016	11:04 AM	15.15	15.16	15.14	15.15	29391
5/17/2016	11:05 AM	15.14	15.15	15.14	15.14	12210
5/17/2016	11:06 AM	15.15	15.16	15.135	15.135	20823
5/17/2016	11:07 AM	15.16	15.16	15.145	15.15	44358
5/17/2016	11:08 AM	15.18	15.19	15.155	15.16	40010
5/17/2016	11:09 AM	15.18	15.18	15.15	15.18	30102
5/17/2016	11:10 AM	15.16	15.18	15.155	15.18	14191
5/17/2016	11:11 AM	15.17	15.18	15.145	15.15	37254
5/17/2016	11:12 AM	15.13	15.17	15.13	15.16	28351
5/17/2016	11:13 AM	15.16	15.18	15.135	15.135	24784
5/17/2016	11:14 AM	15.15	15.17	15.145	15.15	14059
5/17/2016	11:15 AM	15.15	15.17	15.145	15.145	31436
5/17/2016	11:16 AM	15.16	15.16	15.125	15.155	33379
5/17/2016	11:17 AM	15.14	15.16	15.14	15.16	52700
5/17/2016	11:18 AM	15.11	15.14	15.1	15.135	26463
5/17/2016	11:19 AM	15.08	15.1	15.07	15.1	112946
5/17/2016	11:20 AM	15.12	15.12	15.08	15.08	46178
5/17/2016	11:21 AM	15.09	15.115	15.09	15.115	18984
5/17/2016	11:22 AM	15.11	15.11	15.1	15.1	35637
5/17/2016	11:23 AM	15.1	15.11	15.095	15.11	14936
5/17/2016	11:24 AM	15.12	15.12	15.095	15.095	10573
5/17/2016	11:25 AM	15.11	15.14	15.105	15.11	43315
5/17/2016	11:26 AM	15.15	15.16	15.11	15.11	70084
5/17/2016	11:27 AM	15.15	15.16	15.145	15.15	17596
5/17/2016	11:28 AM	15.175	15.18	15.15	15.155	98328
5/17/2016	11:29 AM	15.19	15.2	15.18	15.18	51599
5/17/2016	11:30 AM	15.22	15.23	15.2	15.2	39841
5/17/2016	11:31 AM	15.195	15.22	15.195	15.22	42500
5/17/2016	11:32 AM	15.18	15.19	15.18	15.19	15175
5/17/2016	11:33 AM	15.175	15.185	15.175	15.185	5840
5/17/2016	11:34 AM	15.15	15.17	15.15	15.17	7400
5/17/2016	11:35 AM	15.15	15.16	15.145	15.155	69136
5/17/2016	11:36 AM	15.15	15.155	15.145	15.145	11885
5/17/2016	11:37 AM	15.155	15.155	15.14	15.155	19235
5/17/2016	11:38 AM	15.16	15.165	15.16	15.16	4615
5/17/2016	11:39 AM	15.155	15.165	15.15	15.16	10280
5/17/2016	11:40 AM	15.16	15.18	15.16	15.16	21090
5/17/2016	11:41 AM	15.2	15.2	15.145	15.16	31439
5/17/2016	11:42 AM	15.195	15.2	15.18	15.2	12994
5/17/2016	11:43 AM	15.18	15.205	15.18	15.19	15072
5/17/2016	11:44 AM	15.145	15.17	15.145	15.17	4352
5/17/2016	11:45 AM	15.155	15.17	15.15	15.15	22324
5/17/2016	11:46 AM	15.145	15.15	15.14	15.15	4351
5/17/2016	11:47 AM	15.12	15.145	15.1	15.145	91380
5/17/2016	11:48 AM	15.12	15.12	15.1	15.12	26933
5/17/2016	11:49 AM	15.11	15.115	15.11	15.11	3599
5/17/2016	11:50 AM	15.085	15.1	15.085	15.1	18831
5/17/2016	11:51 AM	15.06	15.08	15.045	15.08	55145
5/17/2016	11:52 AM	15.06	15.08	15.04	15.06	44182
5/17/2016	11:53 AM	15.055	15.06	15.055	15.06	15568
5/17/2016	11:54 AM	15.07	15.07	15.05	15.055	10472
5/17/2016	11:55 AM	15.09	15.09	15.055	15.06	15965
5/17/2016	11:56 AM	15.07	15.09	15.07	15.09	16999
5/17/2016	11:57 AM	15.09	15.095	15.065	15.07	35950
5/17/2016	11:58 AM	15.09	15.09	15.075	15.08	46341
5/17/2016	11:59 AM	15.085	15.085	15.08	15.085	17418
5/17/2016	12:00 PM	15.08	15.1	15.075	15.085	30557
5/17/2016	12:01 PM	15.08	15.09	15.075	15.075	16495
5/17/2016	12:02 PM	15.09	15.095	15.08	15.09	15242
5/17/2016	12:03 PM	15.11	15.11	15.095	15.1	13247
5/17/2016	12:04 PM	15.1	15.115	15.1	15.115	17219
5/17/2016	12:05 PM	15.09	15.1	15.09	15.1	2100
5/17/2016	12:06 PM	15.095	15.095	15.085	15.09	7972
5/17/2016	12:07 PM	15.085	15.09	15.085	15.09	3000
5/17/2016	12:08 PM	15.12	15.125	15.09	15.09	7928
5/17/2016	12:09 PM	15.14	15.14	15.12	15.12	12122
5/17/2016	12:10 PM	15.15	15.15	15.14	15.14	7362
5/17/2016	12:11 PM	15.16	15.165	15.14	15.14	46057
5/17/2016	12:12 PM	15.155	15.16	15.15	15.155	5837
5/17/2016	12:13 PM	15.165	15.165	15.15	15.15	4000
5/17/2016	12:14 PM	15.17	15.17	15.15	15.16	21180
5/17/2016	12:15 PM	15.18	15.19	15.16	15.16	16447
5/17/2016	12:16 PM	15.21	15.23	15.185	15.185	115511
5/17/2016	12:17 PM	15.24	15.24	15.215	15.215	28220
5/17/2016	12:18 PM	15.24	15.245	15.225	15.245	65073
5/17/2016	12:19 PM	15.26	15.26	15.24	15.24	52925
5/17/2016	12:20 PM	15.26	15.28	15.26	15.27	70113
5/17/2016	12:21 PM	15.25	15.26	15.25	15.26	31144
5/17/2016	12:22 PM	15.24	15.26	15.24	15.25	19355
5/17/2016	12:23 PM	15.24	15.24	15.24	15.24	12109
5/17/2016	12:24 PM	15.23	15.245	15.23	15.24	14111
5/17/2016	12:25 PM	15.26	15.27	15.235	15.235	87263
5/17/2016	12:26 PM	15.28	15.28	15.265	15.27	14356
5/17/2016	12:27 PM	15.28	15.29	15.27	15.28	38371
5/17/2016	12:28 PM	15.27	15.28	15.265	15.275	28618
5/17/2016	12:29 PM	15.27	15.275	15.26	15.27	20281
5/17/2016	12:30 PM	15.26	15.27	15.25	15.27	35671
5/17/2016	12:31 PM	15.28	15.28	15.255	15.26	42442
5/17/2016	12:32 PM	15.28	15.28	15.27	15.275	9680
5/17/2016	12:33 PM	15.27	15.295	15.27	15.285	31646
5/17/2016	12:34 PM	15.27	15.28	15.27	15.27	13950
5/17/2016	12:35 PM	15.25	15.27	15.25	15.27	8680
5/17/2016	12:36 PM	15.24	15.25	15.24	15.245	900
5/17/2016	12:37 PM	15.27	15.27	15.24	15.24	58564
5/17/2016	12:38 PM	15.25	15.27	15.25	15.27	6055
5/17/2016	12:39 PM	15.23	15.24	15.225	15.24	13100
5/17/2016	12:40 PM	15.24	15.24	15.225	15.225	7922
5/17/2016	12:41 PM	15.225	15.245	15.225	15.245	17713
5/17/2016	12:42 PM	15.27	15.27	15.215	15.22	63159
5/17/2016	12:43 PM	15.27	15.275	15.265	15.27	25013
5/17/2016	12:44 PM	15.28	15.285	15.27	15.27	26349
5/17/2016	12:45 PM	15.29	15.29	15.28	15.285	24757
5/17/2016	12:46 PM	15.315	15.32	15.29	15.29	89866
5/17/2016	12:47 PM	15.31	15.32	15.3	15.315	66693
5/17/2016	12:48 PM	15.32	15.32	15.305	15.305	21832
5/17/2016	12:49 PM	15.3	15.315	15.3	15.315	12758
5/17/2016	12:50 PM	15.31	15.31	15.3	15.3	9799
5/17/2016	12:51 PM	15.315	15.315	15.31	15.31	18679
5/17/2016	12:52 PM	15.35	15.35	15.315	15.315	112992
5/17/2016	12:53 PM	15.37	15.37	15.345	15.35	41941
5/17/2016	12:54 PM	15.335	15.37	15.335	15.365	40733
5/17/2016	12:55 PM	15.35	15.35	15.311	15.33	93523
5/17/2016	12:56 PM	15.39	15.395	15.355	15.355	140749
5/17/2016	12:57 PM	15.395	15.4	15.39	15.395	2418
5/17/2016	12:58 PM	15.4	15.4	15.38	15.395	39146
5/17/2016	12:59 PM	15.385	15.4	15.385	15.395	17503
5/17/2016	1:00 PM	15.36	15.385	15.355	15.385	89767
5/17/2016	1:01 PM	15.365	15.37	15.36	15.37	23144
5/17/2016	1:02 PM	15.38	15.38	15.355	15.365	26200
5/17/2016	1:03 PM	15.375	15.395	15.37	15.38	23556
5/17/2016	1:04 PM	15.37	15.38	15.365	15.375	34287
5/17/2016	1:05 PM	15.39	15.39	15.365	15.365	37603
5/17/2016	1:06 PM	15.36	15.39	15.355	15.385	86944
5/17/2016	1:07 PM	15.375	15.38	15.355	15.355	16062
5/17/2016	1:08 PM	15.35	15.37	15.35	15.37	15756
5/17/2016	1:09 PM	15.36	15.37	15.36	15.36	5491
5/17/2016	1:10 PM	15.37	15.37	15.355	15.36	23782
5/17/2016	1:11 PM	15.375	15.38	15.365	15.365	11097
5/17/2016	1:12 PM	15.37	15.39	15.37	15.375	27004
5/17/2016	1:13 PM	15.375	15.375	15.375	15.375	1100
5/17/2016	1:14 PM	15.37	15.385	15.37	15.375	12161
5/17/2016	1:15 PM	15.35	15.375	15.345	15.37	28261
5/17/2016	1:16 PM	15.365	15.37	15.35	15.35	14948
5/17/2016	1:17 PM	15.37	15.38	15.36	15.37	28959
5/17/2016	1:18 PM	15.37	15.375	15.36	15.36	18081
5/17/2016	1:19 PM	15.36	15.375	15.355	15.375	10536
5/17/2016	1:20 PM	15.33	15.365	15.325	15.36	22813
5/17/2016	1:21 PM	15.29	15.335	15.29	15.335	38398
5/17/2016	1:22 PM	15.3	15.3	15.285	15.285	13543
5/17/2016	1:23 PM	15.32	15.32	15.295	15.295	23234
5/17/2016	1:24 PM	15.3	15.32	15.295	15.32	8779
5/17/2016	1:25 PM	15.301	15.31	15.29	15.29	12600
5/17/2016	1:26 PM	15.295	15.315	15.29	15.305	6621
5/17/2016	1:27 PM	15.315	15.315	15.3	15.3	3636
5/17/2016	1:28 PM	15.295	15.31	15.285	15.31	6952
5/17/2016	1:29 PM	15.285	15.3	15.285	15.295	2721
5/17/2016	1:30 PM	15.305	15.305	15.28	15.28	7405
5/17/2016	1:31 PM	15.305	15.31	15.3	15.305	4200
5/17/2016	1:32 PM	15.255	15.3	15.255	15.3	34565
5/17/2016	1:33 PM	15.225	15.255	15.225	15.255	17050
5/17/2016	1:34 PM	15.25	15.25	15.23	15.23	17507
5/17/2016	1:35 PM	15.235	15.24	15.23	15.24	36544
5/17/2016	1:36 PM	15.23	15.24	15.225	15.24	19767
5/17/2016	1:37 PM	15.24	15.24	15.225	15.23	8194
5/17/2016	1:38 PM	15.245	15.25	15.24	15.245	5678
5/17/2016	1:39 PM	15.24	15.26	15.24	15.245	26482
5/17/2016	1:40 PM	15.27	15.27	15.24	15.24	20407
5/17/2016	1:41 PM	15.26	15.27	15.26	15.265	10724
5/17/2016	1:42 PM	15.245	15.25	15.235	15.25	11686
5/17/2016	1:43 PM	15.29	15.29	15.25	15.25	33971
5/17/2016	1:44 PM	15.28	15.3	15.28	15.29	16782
5/17/2016	1:45 PM	15.285	15.29	15.275	15.28	24453
5/17/2016	1:46 PM	15.285	15.29	15.28	15.28	10715
5/17/2016	1:47 PM	15.29	15.29	15.275	15.28	19597
5/17/2016	1:48 PM	15.3	15.3	15.28	15.29	11131
5/17/2016	1:49 PM	15.295	15.3	15.28	15.29	37351
5/17/2016	1:50 PM	15.31	15.31	15.295	15.295	15615
5/17/2016	1:51 PM	15.315	15.32	15.315	15.315	12634
5/17/2016	1:52 PM	15.33	15.33	15.315	15.315	16132
5/17/2016	1:53 PM	15.31	15.33	15.31	15.33	17040
5/17/2016	1:54 PM	15.325	15.325	15.3	15.305	6958
5/17/2016	1:55 PM	15.33	15.335	15.33	15.33	14833
5/17/2016	1:56 PM	15.37	15.38	15.325	15.33	69346
5/17/2016	1:57 PM	15.405	15.405	15.375	15.375	31116
5/17/2016	1:58 PM	15.41	15.41	15.4	15.4	19102
5/17/2016	1:59 PM	15.41	15.415	15.4	15.415	17436
5/17/2016	2:00 PM	15.445	15.45	15.41	15.41	69530
5/17/2016	2:01 PM	15.44	15.45	15.44	15.45	19666
5/17/2016	2:02 PM	15.485	15.49	15.435	15.44	93556
5/17/2016	2:03 PM	15.51	15.51	15.485	15.485	58945
5/17/2016	2:04 PM	15.48	15.505	15.475	15.505	101191
5/17/2016	2:05 PM	15.48	15.5	15.48	15.485	45047
5/17/2016	2:06 PM	15.49	15.5	15.48	15.485	14319
5/17/2016	2:07 PM	15.555	15.56	15.5	15.5	124740
5/17/2016	2:08 PM	15.56	15.565	15.55	15.55	50857
5/17/2016	2:09 PM	15.55	15.56	15.54	15.56	22478
5/17/2016	2:10 PM	15.58	15.58	15.535	15.545	36099
5/17/2016	2:11 PM	15.61	15.62	15.58	15.58	152566
5/17/2016	2:12 PM	15.62	15.635	15.61	15.62	65903
5/17/2016	2:13 PM	15.62	15.66	15.62	15.62	140653
5/17/2016	2:14 PM	15.6	15.625	15.585	15.62	61209
5/17/2016	2:15 PM	15.55	15.595	15.545	15.595	79249
5/17/2016	2:16 PM	15.58	15.58	15.55	15.55	40987
5/17/2016	2:17 PM	15.63	15.635	15.58	15.58	88880
5/17/2016	2:18 PM	15.64	15.65	15.625	15.625	43246
5/17/2016	2:19 PM	15.625	15.65	15.62	15.64	30935
5/17/2016	2:20 PM	15.69	15.69	15.62	15.625	190696
5/17/2016	2:21 PM	15.715	15.725	15.68	15.69	169408
5/17/2016	2:22 PM	15.725	15.73	15.685	15.71	108083
5/17/2016	2:23 PM	15.77	15.77	15.725	15.73	135739
5/17/2016	2:24 PM	15.75	15.77	15.745	15.77	79899
5/17/2016	2:25 PM	15.76	15.76	15.745	15.75	20761
5/17/2016	2:26 PM	15.795	15.82	15.76	15.76	134920
5/17/2016	2:27 PM	15.835	15.84	15.795	15.795	373191
5/17/2016	2:28 PM	15.8	15.84	15.8	15.835	107170
5/17/2016	2:29 PM	15.78	15.815	15.775	15.8	120576
5/17/2016	2:30 PM	15.765	15.795	15.745	15.775	96476
5/17/2016	2:31 PM	15.78	15.815	15.765	15.765	51177
5/17/2016	2:32 PM	15.74	15.785	15.74	15.785	101141
5/17/2016	2:33 PM	15.74	15.755	15.735	15.745	52963
5/17/2016	2:34 PM	15.74	15.775	15.735	15.745	65155
5/17/2016	2:35 PM	15.765	15.765	15.74	15.74	50879
5/17/2016	2:36 PM	15.74	15.79	15.735	15.77	42454
5/17/2016	2:37 PM	15.74	15.75	15.74	15.745	24258
5/17/2016	2:38 PM	15.705	15.76	15.705	15.735	126315
5/17/2016	2:39 PM	15.705	15.72	15.7	15.705	26988
5/17/2016	2:40 PM	15.725	15.745	15.705	15.705	47230
5/17/2016	2:41 PM	15.73	15.74	15.71	15.725	38623
5/17/2016	2:42 PM	15.71	15.735	15.71	15.735	36618
5/17/2016	2:43 PM	15.71	15.715	15.685	15.71	49999
5/17/2016	2:44 PM	15.685	15.725	15.685	15.72	36524
5/17/2016	2:45 PM	15.68	15.69	15.665	15.69	33775
5/17/2016	2:46 PM	15.66	15.69	15.64	15.68	43321
5/17/2016	2:47 PM	15.645	15.665	15.645	15.66	23214
5/17/2016	2:48 PM	15.65	15.655	15.635	15.64	27490
5/17/2016	2:49 PM	15.65	15.68	15.645	15.645	45262
5/17/2016	2:50 PM	15.68	15.685	15.64	15.645	41961
5/17/2016	2:51 PM	15.655	15.695	15.655	15.685	86562
5/17/2016	2:52 PM	15.67	15.68	15.655	15.655	17569
5/17/2016	2:53 PM	15.685	15.685	15.67	15.67	22878
5/17/2016	2:54 PM	15.735	15.735	15.68	15.68	65565
5/17/2016	2:55 PM	15.74	15.755	15.73	15.74	29697
5/17/2016	2:56 PM	15.75	15.765	15.735	15.74	20012
5/17/2016	2:57 PM	15.795	15.805	15.76	15.76	47843
5/17/2016	2:58 PM	15.745	15.795	15.745	15.795	75706
5/17/2016	2:59 PM	15.75	15.765	15.745	15.745	18161
5/17/2016	3:00 PM	15.7	15.745	15.685	15.745	73155
5/17/2016	3:01 PM	15.745	15.75	15.705	15.705	27476
5/17/2016	3:02 PM	15.725	15.76	15.725	15.745	33509
5/17/2016	3:03 PM	15.72	15.73	15.715	15.72	17152
5/17/2016	3:04 PM	15.705	15.735	15.7	15.72	11275
5/17/2016	3:05 PM	15.71	15.735	15.705	15.71	19664
5/17/2016	3:06 PM	15.705	15.715	15.7	15.705	51364
5/17/2016	3:07 PM	15.63	15.705	15.63	15.705	42464
5/17/2016	3:08 PM	15.62	15.63	15.59	15.63	92517
5/17/2016	3:09 PM	15.61	15.63	15.6	15.62	57112
5/17/2016	3:10 PM	15.6	15.62	15.57	15.61	188183
5/17/2016	3:11 PM	15.645	15.665	15.61	15.61	32934
5/17/2016	3:12 PM	15.64	15.65	15.635	15.65	15416
5/17/2016	3:13 PM	15.645	15.67	15.645	15.645	39413
5/17/2016	3:14 PM	15.635	15.65	15.635	15.64	14206
5/17/2016	3:15 PM	15.67	15.685	15.635	15.635	52279
5/17/2016	3:16 PM	15.71	15.72	15.67	15.67	92335
5/17/2016	3:17 PM	15.725	15.75	15.71	15.71	51065
5/17/2016	3:18 PM	15.74	15.75	15.71	15.725	33990
5/17/2016	3:19 PM	15.73	15.74	15.705	15.74	15274
5/17/2016	3:20 PM	15.75	15.75	15.725	15.725	104414
5/17/2016	3:21 PM	15.735	15.765	15.73	15.755	39539
5/17/2016	3:22 PM	15.78	15.78	15.725	15.73	21967
5/17/2016	3:23 PM	15.775	15.79	15.755	15.775	46468
5/17/2016	3:24 PM	15.745	15.77	15.745	15.77	42941
5/17/2016	3:25 PM	15.76	15.8	15.745	15.745	38523
5/17/2016	3:26 PM	15.815	15.83	15.77	15.77	90960
5/17/2016	3:27 PM	15.83	15.85	15.79	15.82	200183
5/17/2016	3:28 PM	15.83	15.84	15.805	15.835	43792
5/17/2016	3:29 PM	15.82	15.83	15.8	15.82	57160
5/17/2016	3:30 PM	15.79	15.83	15.78	15.82	90231
5/17/2016	3:31 PM	15.77	15.82	15.76	15.795	68281
5/17/2016	3:32 PM	15.75	15.78	15.745	15.765	56739
5/17/2016	3:33 PM	15.75	15.76	15.725	15.75	155287
5/17/2016	3:34 PM	15.75	15.76	15.745	15.745	49501
5/17/2016	3:35 PM	15.76	15.76	15.72	15.745	43627
5/17/2016	3:36 PM	15.71	15.755	15.71	15.75	82416
5/17/2016	3:37 PM	15.7	15.72	15.69	15.705	41694
5/17/2016	3:38 PM	15.69	15.695	15.65	15.695	109091
5/17/2016	3:39 PM	15.68	15.695	15.67	15.69	130896
5/17/2016	3:40 PM	15.66	15.68	15.65	15.67	21907
5/17/2016	3:41 PM	15.66	15.67	15.635	15.65	155242
5/17/2016	3:42 PM	15.695	15.7	15.66	15.665	79288
5/17/2016	3:43 PM	15.72	15.73	15.7	15.7	37704
5/17/2016	3:44 PM	15.69	15.72	15.67	15.72	108575
5/17/2016	3:45 PM	15.69	15.705	15.665	15.69	158128
5/17/2016	3:46 PM	15.69	15.695	15.665	15.68	118357
5/17/2016	3:47 PM	15.67	15.71	15.66	15.7	46392
5/17/2016	3:48 PM	15.69	15.69	15.65	15.67	114549
5/17/2016	3:49 PM	15.705	15.705	15.67	15.69	99388
5/17/2016	3:50 PM	15.71	15.74	15.7	15.71	72834
5/17/2016	3:51 PM	15.7	15.73	15.7	15.71	59676
5/17/2016	3:52 PM	15.7	15.715	15.695	15.705	43057
5/17/2016	3:53 PM	15.7	15.72	15.695	15.71	62819
5/17/2016	3:54 PM	15.71	15.715	15.7	15.7	11598
5/17/2016	3:55 PM	15.67	15.705	15.67	15.705	24716
5/17/2016	3:56 PM	15.64	15.675	15.64	15.67	117965
5/17/2016	3:57 PM	15.625	15.65	15.625	15.64	79294
5/17/2016	3:58 PM	15.63	15.63	15.62	15.63	44884
5/17/2016	3:59 PM	15.645	15.65	15.62	15.63	102278
5/17/2016	4:00 PM	15.64	15.67	15.63	15.645	647040
5/18/2016	9:31 AM	15.63	15.67	15.62	15.66	104681
5/18/2016	9:32 AM	15.68	15.73	15.63	15.63	128794
5/18/2016	9:33 AM	15.66	15.69	15.655	15.68	45149
5/18/2016	9:34 AM	15.63	15.67	15.62	15.66	105075
5/18/2016	9:35 AM	15.73	15.73	15.64	15.64	136187
5/18/2016	9:36 AM	15.68	15.728	15.64	15.72	96684
5/18/2016	9:37 AM	15.68	15.7	15.65	15.67	36827
5/18/2016	9:38 AM	15.67	15.7	15.67	15.68	71966
5/18/2016	9:39 AM	15.65	15.68	15.62	15.67	70723
5/18/2016	9:40 AM	15.6	15.66	15.6	15.65	86827
5/18/2016	9:41 AM	15.6	15.62	15.55	15.6	151769
5/18/2016	9:42 AM	15.53	15.595	15.53	15.595	132766
5/18/2016	9:43 AM	15.53	15.54	15.51	15.53	39432
5/18/2016	9:44 AM	15.56	15.56	15.52	15.52	49959
5/18/2016	9:45 AM	15.56	15.61	15.55	15.56	95470
5/18/2016	9:46 AM	15.56	15.57	15.53	15.55	60776
5/18/2016	9:47 AM	15.59	15.59	15.57	15.57	96053
5/18/2016	9:48 AM	15.62	15.62	15.58	15.59	60823
5/18/2016	9:49 AM	15.6	15.64	15.59	15.62	70121
5/18/2016	9:50 AM	15.62	15.65	15.6	15.6	83250
5/18/2016	9:51 AM	15.58	15.63	15.58	15.62	66949
5/18/2016	9:52 AM	15.61	15.63	15.58	15.59	125194
5/18/2016	9:53 AM	15.55	15.61	15.55	15.61	77807
5/18/2016	9:54 AM	15.54	15.57	15.535	15.55	85243
5/18/2016	9:55 AM	15.51	15.53	15.49	15.53	135472
5/18/2016	9:56 AM	15.53	15.53	15.51	15.51	39226
5/18/2016	9:57 AM	15.485	15.52	15.48	15.52	71569
5/18/2016	9:58 AM	15.455	15.48	15.45	15.48	90146
5/18/2016	9:59 AM	15.48	15.48	15.45	15.46	41621
5/18/2016	10:00 AM	15.45	15.48	15.45	15.48	61692
5/18/2016	10:01 AM	15.46	15.47	15.435	15.45	56126
5/18/2016	10:02 AM	15.5	15.5	15.47	15.47	44103
5/18/2016	10:03 AM	15.48	15.5	15.48	15.49	29152
5/18/2016	10:04 AM	15.47	15.49	15.47	15.485	21116
5/18/2016	10:05 AM	15.5	15.51	15.47	15.48	96550
5/18/2016	10:06 AM	15.45	15.5	15.45	15.5	73527
5/18/2016	10:07 AM	15.44	15.46	15.44	15.445	45248
5/18/2016	10:08 AM	15.44	15.44	15.41	15.44	41676
5/18/2016	10:09 AM	15.435	15.435	15.42	15.43	30435
5/18/2016	10:10 AM	15.44	15.455	15.435	15.44	39354
5/18/2016	10:11 AM	15.405	15.44	15.39	15.44	49090
5/18/2016	10:12 AM	15.38	15.4	15.375	15.4	43748
5/18/2016	10:13 AM	15.35	15.385	15.35	15.385	67105
5/18/2016	10:14 AM	15.24	15.35	15.24	15.35	324021
5/18/2016	10:15 AM	15.23	15.245	15.22	15.245	137009
5/18/2016	10:16 AM	15.225	15.25	15.2	15.235	69229
5/18/2016	10:17 AM	15.23	15.23	15.22	15.225	42951
5/18/2016	10:18 AM	15.27	15.27	15.22	15.22	42990
5/18/2016	10:19 AM	15.265	15.27	15.26	15.27	29616
5/18/2016	10:20 AM	15.28	15.295	15.26	15.26	43325
5/18/2016	10:21 AM	15.27	15.28	15.27	15.28	12000
5/18/2016	10:22 AM	15.22	15.28	15.215	15.27	40696
5/18/2016	10:23 AM	15.23	15.23	15.21	15.215	22016
5/18/2016	10:24 AM	15.18	15.23	15.18	15.23	56307
5/18/2016	10:25 AM	15.21	15.22	15.18	15.19	52203
5/18/2016	10:26 AM	15.2	15.22	15.195	15.22	57957
5/18/2016	10:27 AM	15.16	15.2	15.15	15.2	92504
5/18/2016	10:28 AM	15.155	15.16	15.15	15.16	18961
5/18/2016	10:29 AM	15.16	15.17	15.15	15.155	12579
5/18/2016	10:30 AM	15.18	15.185	15.15	15.16	35909
5/18/2016	10:31 AM	15.205	15.22	15.18	15.18	81351
5/18/2016	10:32 AM	15.255	15.265	15.205	15.21	36639
5/18/2016	10:33 AM	15.26	15.28	15.26	15.26	39089
5/18/2016	10:34 AM	15.25	15.26	15.25	15.26	7700
5/18/2016	10:35 AM	15.19	15.255	15.18	15.255	141569
5/18/2016	10:36 AM	15.2	15.225	15.2	15.2	36161
5/18/2016	10:37 AM	15.23	15.23	15.21	15.21	43597
5/18/2016	10:38 AM	15.24	15.245	15.22	15.23	29801
5/18/2016	10:39 AM	15.32	15.34	15.23	15.23	155740
5/18/2016	10:40 AM	15.33	15.34	15.32	15.32	29252
5/18/2016	10:41 AM	15.31	15.335	15.31	15.33	19673
5/18/2016	10:42 AM	15.31	15.33	15.31	15.31	36772
5/18/2016	10:43 AM	15.29	15.315	15.29	15.315	54046
5/18/2016	10:44 AM	15.31	15.31	15.28	15.285	52355
5/18/2016	10:45 AM	15.28	15.31	15.265	15.31	54716
5/18/2016	10:46 AM	15.28	15.29	15.27	15.28	20172
5/18/2016	10:47 AM	15.265	15.28	15.265	15.28	15834
5/18/2016	10:48 AM	15.265	15.27	15.24	15.26	54315
5/18/2016	10:49 AM	15.28	15.28	15.26	15.26	47129
5/18/2016	10:50 AM	15.27	15.28	15.26	15.28	20561
5/18/2016	10:51 AM	15.26	15.28	15.24	15.275	65194
5/18/2016	10:52 AM	15.325	15.325	15.27	15.27	25297
5/18/2016	10:53 AM	15.34	15.34	15.32	15.325	62795
5/18/2016	10:54 AM	15.34	15.36	15.33	15.35	75958
5/18/2016	10:55 AM	15.375	15.39	15.35	15.35	87035
5/18/2016	10:56 AM	15.4	15.4	15.37	15.38	43394
5/18/2016	10:57 AM	15.41	15.41	15.38	15.4	17711
5/18/2016	10:58 AM	15.415	15.425	15.405	15.405	27698
5/18/2016	10:59 AM	15.43	15.44	15.405	15.415	41516
5/18/2016	11:00 AM	15.42	15.45	15.42	15.44	94151
5/18/2016	11:01 AM	15.41	15.43	15.37	15.42	56937
5/18/2016	11:02 AM	15.415	15.42	15.405	15.415	20105
5/18/2016	11:03 AM	15.38	15.42	15.37	15.42	52014
5/18/2016	11:04 AM	15.37	15.395	15.36	15.38	53947
5/18/2016	11:05 AM	15.355	15.37	15.33	15.37	45765
5/18/2016	11:06 AM	15.36	15.375	15.355	15.355	25791
5/18/2016	11:07 AM	15.39	15.41	15.365	15.365	30662
5/18/2016	11:08 AM	15.375	15.395	15.36	15.395	70636
5/18/2016	11:09 AM	15.4	15.4	15.36	15.37	59208
5/18/2016	11:10 AM	15.37	15.395	15.37	15.39	75198
5/18/2016	11:11 AM	15.39	15.39	15.36	15.37	22813
5/18/2016	11:12 AM	15.38	15.405	15.37	15.4	56392
5/18/2016	11:13 AM	15.39	15.39	15.36	15.37	37720
5/18/2016	11:14 AM	15.395	15.415	15.39	15.4	21096
5/18/2016	11:15 AM	15.36	15.39	15.36	15.39	61086
5/18/2016	11:16 AM	15.33	15.36	15.33	15.36	17606
5/18/2016	11:17 AM	15.31	15.34	15.305	15.33	33289
5/18/2016	11:18 AM	15.37	15.37	15.305	15.31	50756
5/18/2016	11:19 AM	15.405	15.405	15.37	15.38	78764
5/18/2016	11:20 AM	15.37	15.41	15.365	15.4	44047
5/18/2016	11:21 AM	15.33	15.365	15.32	15.365	26924
5/18/2016	11:22 AM	15.29	15.33	15.29	15.325	72634
5/18/2016	11:23 AM	15.265	15.3	15.25	15.285	59314
5/18/2016	11:24 AM	15.3	15.305	15.27	15.27	14181
5/18/2016	11:25 AM	15.34	15.345	15.305	15.305	38455
5/18/2016	11:26 AM	15.31	15.34	15.31	15.34	30174
5/18/2016	11:27 AM	15.27	15.3	15.27	15.3	89924
5/18/2016	11:28 AM	15.26	15.27	15.24	15.27	41853
5/18/2016	11:29 AM	15.23	15.26	15.23	15.26	49318
5/18/2016	11:30 AM	15.24	15.24	15.2	15.23	55146
5/18/2016	11:31 AM	15.24	15.28	15.215	15.23	86653
5/18/2016	11:32 AM	15.245	15.265	15.2	15.24	121654
5/18/2016	11:33 AM	15.22	15.25	15.21	15.245	55184
5/18/2016	11:34 AM	15.23	15.23	15.22	15.23	23717
5/18/2016	11:35 AM	15.2	15.22	15.19	15.22	45817
5/18/2016	11:36 AM	15.18	15.21	15.16	15.2	52736
5/18/2016	11:37 AM	15.155	15.18	15.14	15.18	53985
5/18/2016	11:38 AM	15.16	15.16	15.13	15.15	66754
5/18/2016	11:39 AM	15.15	15.16	15.15	15.16	18942
5/18/2016	11:40 AM	15.16	15.18	15.14	15.15	48179
5/18/2016	11:41 AM	15.18	15.18	15.14	15.15	44916
5/18/2016	11:42 AM	15.16	15.19	15.16	15.18	41627
5/18/2016	11:43 AM	15.15	15.15	15.14	15.15	23607
5/18/2016	11:44 AM	15.16	15.16	15.15	15.15	9365
5/18/2016	11:45 AM	15.185	15.2	15.155	15.16	29864
5/18/2016	11:46 AM	15.18	15.19	15.16	15.18	62029
5/18/2016	11:47 AM	15.18	15.185	15.18	15.18	4140
5/18/2016	11:48 AM	15.19	15.19	15.18	15.18	18950
5/18/2016	11:49 AM	15.165	15.195	15.16	15.19	46190
5/18/2016	11:50 AM	15.175	15.18	15.16	15.16	37580
5/18/2016	11:51 AM	15.14	15.175	15.14	15.17	40127
5/18/2016	11:52 AM	15.16	15.18	15.15	15.15	17589
5/18/2016	11:53 AM	15.205	15.205	15.17	15.17	20035
5/18/2016	11:54 AM	15.23	15.235	15.2	15.2	9874
5/18/2016	11:55 AM	15.23	15.25	15.23	15.23	32110
5/18/2016	11:56 AM	15.24	15.25	15.22	15.23	37609
5/18/2016	11:57 AM	15.23	15.245	15.21	15.245	19815
5/18/2016	11:58 AM	15.25	15.26	15.225	15.23	23462
5/18/2016	11:59 AM	15.26	15.26	15.25	15.25	23862
5/18/2016	12:00 PM	15.25	15.285	15.25	15.26	44480
5/18/2016	12:01 PM	15.28	15.28	15.25	15.25	58591
5/18/2016	12:02 PM	15.28	15.28	15.27	15.27	26903
5/18/2016	12:03 PM	15.28	15.29	15.275	15.285	72124
5/18/2016	12:04 PM	15.28	15.29	15.28	15.28	13768
5/18/2016	12:05 PM	15.28	15.29	15.28	15.285	16389
5/18/2016	12:06 PM	15.27	15.285	15.27	15.285	7829
5/18/2016	12:07 PM	15.285	15.31	15.28	15.28	32496
5/18/2016	12:08 PM	15.31	15.31	15.275	15.285	29717
5/18/2016	12:09 PM	15.29	15.325	15.28	15.31	20918
5/18/2016	12:10 PM	15.28	15.295	15.28	15.29	19497
5/18/2016	12:11 PM	15.275	15.29	15.275	15.28	18178
5/18/2016	12:12 PM	15.28	15.29	15.27	15.27	20319
5/18/2016	12:13 PM	15.265	15.28	15.26	15.28	9874
5/18/2016	12:14 PM	15.29	15.29	15.27	15.27	12200
5/18/2016	12:15 PM	15.26	15.28	15.26	15.28	22576
5/18/2016	12:16 PM	15.25	15.26	15.235	15.26	47153
5/18/2016	12:17 PM	15.26	15.265	15.25	15.25	41508
5/18/2016	12:18 PM	15.25	15.265	15.25	15.26	21829
5/18/2016	12:19 PM	15.23	15.25	15.23	15.25	22789
5/18/2016	12:20 PM	15.21	15.23	15.21	15.23	73959
5/18/2016	12:21 PM	15.2	15.21	15.195	15.21	55243
5/18/2016	12:22 PM	15.2	15.205	15.2	15.2	17234
5/18/2016	12:23 PM	15.2	15.2	15.185	15.195	17480
5/18/2016	12:24 PM	15.19	15.21	15.19	15.2	38167
5/18/2016	12:25 PM	15.17	15.19	15.15	15.19	71967
5/18/2016	12:26 PM	15.18	15.18	15.17	15.17	52652
5/18/2016	12:27 PM	15.205	15.205	15.18	15.18	16747
5/18/2016	12:28 PM	15.2	15.22	15.195	15.21	41163
5/18/2016	12:29 PM	15.22	15.23	15.19	15.195	37710
5/18/2016	12:30 PM	15.24	15.24	15.21	15.22	15054
5/18/2016	12:31 PM	15.23	15.24	15.22	15.23	43293
5/18/2016	12:32 PM	15.205	15.235	15.205	15.225	16753
5/18/2016	12:33 PM	15.2	15.21	15.2	15.21	7364
5/18/2016	12:34 PM	15.2	15.2	15.19	15.195	15569
5/18/2016	12:35 PM	15.19	15.2	15.19	15.2	5363
5/18/2016	12:36 PM	15.195	15.195	15.185	15.195	12132
5/18/2016	12:37 PM	15.21	15.215	15.2	15.2	19662
5/18/2016	12:38 PM	15.195	15.23	15.195	15.21	25219
5/18/2016	12:39 PM	15.22	15.22	15.19	15.19	12570
5/18/2016	12:40 PM	15.22	15.23	15.205	15.23	42190
5/18/2016	12:41 PM	15.22	15.225	15.22	15.22	7200
5/18/2016	12:42 PM	15.22	15.23	15.22	15.23	8589
5/18/2016	12:43 PM	15.2	15.22	15.2	15.215	20751
5/18/2016	12:44 PM	15.19	15.2	15.18	15.2	6901
5/18/2016	12:45 PM	15.195	15.195	15.185	15.185	11014
5/18/2016	12:46 PM	15.18	15.195	15.18	15.195	13981
5/18/2016	12:47 PM	15.19	15.19	15.18	15.185	13146
5/18/2016	12:48 PM	15.19	15.19	15.19	15.19	14085
5/18/2016	12:49 PM	15.19	15.195	15.19	15.19	13711
5/18/2016	12:50 PM	15.195	15.195	15.185	15.19	9084
5/18/2016	12:51 PM	15.225	15.23	15.2	15.2	41532
5/18/2016	12:52 PM	15.23	15.24	15.23	15.23	8400
5/18/2016	12:53 PM	15.2	15.235	15.19	15.23	15262
5/18/2016	12:54 PM	15.2	15.2	15.2	15.2	7412
5/18/2016	12:55 PM	15.185	15.205	15.185	15.2	13300
5/18/2016	12:56 PM	15.2	15.22	15.185	15.185	49140
5/18/2016	12:57 PM	15.2	15.21	15.2	15.2	14873
5/18/2016	12:58 PM	15.18	15.195	15.17	15.195	50054
5/18/2016	12:59 PM	15.17	15.185	15.16	15.18	22197
5/18/2016	1:00 PM	15.15	15.19	15.15	15.18	39187
5/18/2016	1:01 PM	15.1	15.16	15.1	15.15	205931
5/18/2016	1:02 PM	15.11	15.115	15.105	15.11	39263
5/18/2016	1:03 PM	15.12	15.125	15.11	15.11	20534
5/18/2016	1:04 PM	15.12	15.14	15.11	15.12	74700
5/18/2016	1:05 PM	15.12	15.125	15.11	15.12	25722
5/18/2016	1:06 PM	15.11	15.12	15.11	15.12	3318
5/18/2016	1:07 PM	15.13	15.13	15.11	15.115	22185
5/18/2016	1:08 PM	15.14	15.145	15.14	15.14	12607
5/18/2016	1:09 PM	15.15	15.155	15.14	15.14	16111
5/18/2016	1:10 PM	15.155	15.17	15.15	15.15	44436
5/18/2016	1:11 PM	15.15	15.155	15.14	15.155	8679
5/18/2016	1:12 PM	15.16	15.17	15.145	15.145	17406
5/18/2016	1:13 PM	15.16	15.17	15.16	15.16	14467
5/18/2016	1:14 PM	15.15	15.165	15.15	15.16	13300
5/18/2016	1:15 PM	15.15	15.15	15.14	15.15	10536
5/18/2016	1:16 PM	15.135	15.15	15.12	15.15	17371
5/18/2016	1:17 PM	15.17	15.17	15.14	15.14	9366
5/18/2016	1:18 PM	15.15	15.165	15.14	15.165	14585
5/18/2016	1:19 PM	15.14	15.15	15.13	15.15	27447
5/18/2016	1:20 PM	15.15	15.15	15.14	15.14	9352
5/18/2016	1:21 PM	15.15	15.17	15.14	15.14	28778
5/18/2016	1:22 PM	15.1	15.15	15.1	15.145	89365
5/18/2016	1:23 PM	15.095	15.11	15.095	15.105	99911
5/18/2016	1:24 PM	15.115	15.12	15.095	15.1	31525
5/18/2016	1:25 PM	15.11	15.115	15.105	15.115	18645
5/18/2016	1:26 PM	15.125	15.13	15.11	15.115	16840
5/18/2016	1:27 PM	15.12	15.125	15.11	15.12	4200
5/18/2016	1:28 PM	15.14	15.14	15.115	15.12	10800
5/18/2016	1:29 PM	15.135	15.15	15.135	15.14	12419
5/18/2016	1:30 PM	15.14	15.15	15.135	15.14	5317
5/18/2016	1:31 PM	15.105	15.15	15.105	15.145	80974
5/18/2016	1:32 PM	15.135	15.135	15.105	15.105	19118
5/18/2016	1:33 PM	15.08	15.135	15.08	15.13	38854
5/18/2016	1:34 PM	15.13	15.13	15.08	15.085	48088
5/18/2016	1:35 PM	15.16	15.16	15.13	15.13	12171
5/18/2016	1:36 PM	15.15	15.16	15.13	15.16	17450
5/18/2016	1:37 PM	15.15	15.16	15.14	15.145	19781
5/18/2016	1:38 PM	15.17	15.18	15.15	15.15	31992
5/18/2016	1:39 PM	15.19	15.19	15.16	15.17	31941
5/18/2016	1:40 PM	15.16	15.205	15.15	15.19	42701
5/18/2016	1:41 PM	15.16	15.17	15.155	15.16	11013
5/18/2016	1:42 PM	15.17	15.17	15.155	15.155	10200
5/18/2016	1:43 PM	15.16	15.19	15.16	15.17	49393
5/18/2016	1:44 PM	15.12	15.16	15.12	15.155	30747
5/18/2016	1:45 PM	15.125	15.14	15.12	15.12	57823
5/18/2016	1:46 PM	15.11	15.125	15.11	15.125	23128
5/18/2016	1:47 PM	15.125	15.125	15.11	15.11	23989
5/18/2016	1:48 PM	15.115	15.14	15.11	15.13	36602
5/18/2016	1:49 PM	15.11	15.125	15.11	15.12	11106
5/18/2016	1:50 PM	15.155	15.16	15.11	15.11	36507
5/18/2016	1:51 PM	15.14	15.17	15.14	15.16	21690
5/18/2016	1:52 PM	15.165	15.165	15.14	15.145	22300
5/18/2016	1:53 PM	15.2	15.205	15.165	15.165	35203
5/18/2016	1:54 PM	15.21	15.235	15.19	15.2	99756
5/18/2016	1:55 PM	15.21	15.23	15.21	15.21	31507
5/18/2016	1:56 PM	15.2	15.22	15.19	15.21	15544
5/18/2016	1:57 PM	15.2	15.2	15.19	15.195	11500
5/18/2016	1:58 PM	15.22	15.23	15.205	15.205	16414
5/18/2016	1:59 PM	15.2	15.22	15.195	15.215	4800
5/18/2016	2:00 PM	15.205	15.215	15.158	15.2	77363
5/18/2016	2:01 PM	15.44	15.5	15.21	15.21	834295
5/18/2016	2:02 PM	15.4	15.46	15.39	15.45	422527
5/18/2016	2:03 PM	15.47	15.47	15.38	15.41	264491
5/18/2016	2:04 PM	15.39	15.48	15.38	15.47	322293
5/18/2016	2:05 PM	15.51	15.51	15.395	15.395	250512
5/18/2016	2:06 PM	15.66	15.66	15.51	15.52	294546
5/18/2016	2:07 PM	15.69	15.73	15.635	15.66	320517
5/18/2016	2:08 PM	15.62	15.715	15.6	15.69	154912
5/18/2016	2:09 PM	15.51	15.63	15.5	15.63	236554
5/18/2016	2:10 PM	15.44	15.51	15.44	15.51	302602
5/18/2016	2:11 PM	15.51	15.51	15.45	15.45	133991
5/18/2016	2:12 PM	15.55	15.57	15.5	15.52	227624
5/18/2016	2:13 PM	15.59	15.59	15.515	15.55	156539
5/18/2016	2:14 PM	15.64	15.645	15.59	15.59	276582
5/18/2016	2:15 PM	15.64	15.66	15.59	15.64	177550
5/18/2016	2:16 PM	15.71	15.715	15.64	15.64	95883
5/18/2016	2:17 PM	15.74	15.78	15.71	15.71	279688
5/18/2016	2:18 PM	15.64	15.74	15.64	15.73	119963
5/18/2016	2:19 PM	15.64	15.69	15.61	15.645	231707
5/18/2016	2:20 PM	15.5	15.67	15.5	15.65	412602
5/18/2016	2:21 PM	15.61	15.61	15.49	15.51	260532
5/18/2016	2:22 PM	15.535	15.635	15.515	15.62	94529
5/18/2016	2:23 PM	15.62	15.62	15.54	15.54	61144
5/18/2016	2:24 PM	15.62	15.66	15.6	15.615	138512
5/18/2016	2:25 PM	15.58	15.63	15.54	15.62	107042
5/18/2016	2:26 PM	15.74	15.74	15.59	15.59	402386
5/18/2016	2:27 PM	15.79	15.8	15.74	15.74	201966
5/18/2016	2:28 PM	15.74	15.815	15.72	15.795	262325
5/18/2016	2:29 PM	15.73	15.77	15.71	15.73	166233
5/18/2016	2:30 PM	15.84	15.84	15.735	15.735	180515
5/18/2016	2:31 PM	15.835	15.85	15.8	15.85	123939
5/18/2016	2:32 PM	15.86	15.93	15.84	15.84	416469
5/18/2016	2:33 PM	15.89	15.93	15.86	15.86	154095
5/18/2016	2:34 PM	15.895	15.92	15.87	15.89	96839
5/18/2016	2:35 PM	15.76	15.905	15.76	15.9	104856
5/18/2016	2:36 PM	15.81	15.81	15.73	15.76	134057
5/18/2016	2:37 PM	15.77	15.84	15.75	15.81	69850
5/18/2016	2:38 PM	15.725	15.765	15.685	15.765	143713
5/18/2016	2:39 PM	15.75	15.77	15.725	15.725	82291
5/18/2016	2:40 PM	15.76	15.79	15.72	15.75	123942
5/18/2016	2:41 PM	15.77	15.775	15.72	15.76	173575
5/18/2016	2:42 PM	15.73	15.79	15.73	15.77	63071
5/18/2016	2:43 PM	15.65	15.735	15.63	15.73	336585
5/18/2016	2:44 PM	15.7	15.715	15.65	15.65	88139
5/18/2016	2:45 PM	15.71	15.71	15.66	15.7	92505
5/18/2016	2:46 PM	15.74	15.75	15.7	15.71	172343
5/18/2016	2:47 PM	15.7	15.75	15.67	15.75	78021
5/18/2016	2:48 PM	15.75	15.76	15.71	15.71	95626
5/18/2016	2:49 PM	15.72	15.75	15.705	15.75	75724
5/18/2016	2:50 PM	15.665	15.72	15.655	15.72	112521
5/18/2016	2:51 PM	15.61	15.67	15.57	15.665	261358
5/18/2016	2:52 PM	15.6	15.615	15.58	15.615	92833
5/18/2016	2:53 PM	15.59	15.62	15.59	15.605	56519
5/18/2016	2:54 PM	15.615	15.62	15.575	15.59	64521
5/18/2016	2:55 PM	15.62	15.655	15.6	15.615	49739
5/18/2016	2:56 PM	15.63	15.65	15.605	15.615	49866
5/18/2016	2:57 PM	15.625	15.66	15.62	15.625	47678
5/18/2016	2:58 PM	15.625	15.655	15.625	15.63	30493
5/18/2016	2:59 PM	15.64	15.64	15.59	15.625	88948
5/18/2016	3:00 PM	15.6	15.645	15.59	15.64	78542
5/18/2016	3:01 PM	15.58	15.595	15.54	15.59	88563
5/18/2016	3:02 PM	15.5	15.585	15.495	15.585	77319
5/18/2016	3:03 PM	15.49	15.505	15.46	15.505	114453
5/18/2016	3:04 PM	15.515	15.515	15.47	15.48	32628
5/18/2016	3:05 PM	15.48	15.53	15.48	15.525	49152
5/18/2016	3:06 PM	15.55	15.555	15.48	15.48	52816
5/18/2016	3:07 PM	15.51	15.54	15.5	15.54	37313
5/18/2016	3:08 PM	15.51	15.53	15.485	15.5	76108
5/18/2016	3:09 PM	15.54	15.57	15.52	15.52	52085
5/18/2016	3:10 PM	15.57	15.575	15.54	15.54	30001
5/18/2016	3:11 PM	15.64	15.64	15.555	15.565	90387
5/18/2016	3:12 PM	15.68	15.69	15.63	15.63	132542
5/18/2016	3:13 PM	15.7	15.705	15.67	15.685	87729
5/18/2016	3:14 PM	15.67	15.71	15.67	15.695	30780
5/18/2016	3:15 PM	15.67	15.67	15.645	15.645	9184
5/18/2016	3:16 PM	15.7	15.74	15.67	15.68	57573
5/18/2016	3:17 PM	15.67	15.715	15.67	15.695	40085
5/18/2016	3:18 PM	15.75	15.75	15.675	15.675	93337
5/18/2016	3:19 PM	15.74	15.75	15.71	15.75	72829
5/18/2016	3:20 PM	15.68	15.74	15.67	15.74	43929
5/18/2016	3:21 PM	15.72	15.745	15.68	15.68	43344
5/18/2016	3:22 PM	15.76	15.775	15.73	15.73	35950
5/18/2016	3:23 PM	15.78	15.78	15.74	15.76	39564
5/18/2016	3:24 PM	15.8	15.8	15.735	15.775	132941
5/18/2016	3:25 PM	15.79	15.805	15.78	15.8	72253
5/18/2016	3:26 PM	15.76	15.795	15.75	15.795	35242
5/18/2016	3:27 PM	15.76	15.765	15.73	15.765	43653
5/18/2016	3:28 PM	15.74	15.775	15.73	15.77	33428
5/18/2016	3:29 PM	15.785	15.785	15.74	15.74	26122
5/18/2016	3:30 PM	15.81	15.825	15.78	15.79	67968
5/18/2016	3:31 PM	15.82	15.83	15.76	15.8	155695
5/18/2016	3:32 PM	15.825	15.87	15.815	15.82	186549
5/18/2016	3:33 PM	15.75	15.83	15.75	15.825	49295
5/18/2016	3:34 PM	15.78	15.78	15.74	15.76	50036
5/18/2016	3:35 PM	15.77	15.785	15.75	15.78	129317
5/18/2016	3:36 PM	15.745	15.765	15.73	15.765	68662
5/18/2016	3:37 PM	15.81	15.81	15.75	15.75	28308
5/18/2016	3:38 PM	15.85	15.875	15.81	15.81	150924
5/18/2016	3:39 PM	15.83	15.855	15.81	15.85	148950
5/18/2016	3:40 PM	15.9	15.9	15.82	15.835	75956
5/18/2016	3:41 PM	15.85	15.9	15.84	15.895	86843
5/18/2016	3:42 PM	15.83	15.87	15.83	15.855	56585
5/18/2016	3:43 PM	15.805	15.835	15.795	15.835	45290
5/18/2016	3:44 PM	15.8	15.84	15.8	15.81	61380
5/18/2016	3:45 PM	15.785	15.81	15.78	15.8	64451
5/18/2016	3:46 PM	15.73	15.79	15.72	15.79	81574
5/18/2016	3:47 PM	15.67	15.74	15.665	15.735	39893
5/18/2016	3:48 PM	15.65	15.7	15.65	15.665	103902
5/18/2016	3:49 PM	15.68	15.685	15.65	15.655	90015
5/18/2016	3:50 PM	15.69	15.69	15.67	15.68	34174
5/18/2016	3:51 PM	15.645	15.685	15.642	15.685	58016
5/18/2016	3:52 PM	15.7	15.7	15.645	15.645	39563
5/18/2016	3:53 PM	15.71	15.73	15.7	15.7	60472
5/18/2016	3:54 PM	15.72	15.73	15.705	15.705	40672
5/18/2016	3:55 PM	15.69	15.715	15.69	15.715	36563
5/18/2016	3:56 PM	15.67	15.71	15.67	15.69	86965
5/18/2016	3:57 PM	15.645	15.665	15.62	15.66	91765
5/18/2016	3:58 PM	15.625	15.645	15.615	15.64	127589
5/18/2016	3:59 PM	15.62	15.625	15.61	15.625	89198
5/18/2016	4:00 PM	15.59	15.63	15.58	15.615	338457
5/19/2016	9:31 AM	15.895	15.9	15.83	15.83	94658
5/19/2016	9:32 AM	15.82	15.89	15.82	15.89	126557
5/19/2016	9:33 AM	15.87	15.9	15.81	15.82	133081
5/19/2016	9:34 AM	15.855	15.865	15.83	15.86	139722
5/19/2016	9:35 AM	15.905	15.91	15.855	15.855	127537
5/19/2016	9:36 AM	15.94	15.95	15.91	15.91	168659
5/19/2016	9:37 AM	15.9	15.945	15.89	15.94	68225
5/19/2016	9:38 AM	15.88	15.93	15.88	15.905	111837
5/19/2016	9:39 AM	15.9	15.93	15.865	15.88	92072
5/19/2016	9:40 AM	15.89	15.91	15.865	15.9	138723
5/19/2016	9:41 AM	15.85	15.89	15.84	15.89	52366
5/19/2016	9:42 AM	15.83	15.87	15.83	15.85	97986
5/19/2016	9:43 AM	15.81	15.84	15.8	15.84	186626
5/19/2016	9:44 AM	15.811	15.815	15.8	15.805	91779
5/19/2016	9:45 AM	15.8	15.85	15.8	15.815	100266
5/19/2016	9:46 AM	15.82	15.83	15.804	15.81	114594
5/19/2016	9:47 AM	15.905	15.905	15.83	15.83	86167
5/19/2016	9:48 AM	15.885	15.91	15.86	15.9	168526
5/19/2016	9:49 AM	15.89	15.905	15.87	15.88	89920
5/19/2016	9:50 AM	15.91	15.91	15.875	15.9	67271
5/19/2016	9:51 AM	15.915	15.92	15.88	15.91	103038
5/19/2016	9:52 AM	15.935	15.95	15.915	15.915	112660
5/19/2016	9:53 AM	16.02	16.02	15.94	15.94	276757
5/19/2016	9:54 AM	16.005	16.025	15.98	16.02	59159
5/19/2016	9:55 AM	16.05	16.06	16.01	16.01	190042
5/19/2016	9:56 AM	16.12	16.13	16.05	16.05	242619
5/19/2016	9:57 AM	16.135	16.15	16.12	16.12	163876
5/19/2016	9:58 AM	16.155	16.18	16.14	16.14	114060
5/19/2016	9:59 AM	16.21	16.21	16.15	16.155	134400
5/19/2016	10:00 AM	16.29	16.295	16.2	16.21	280241
5/19/2016	10:01 AM	16.255	16.32	16.25	16.29	184701
5/19/2016	10:02 AM	16.18	16.255	16.18	16.255	102405
5/19/2016	10:03 AM	16.2	16.215	16.18	16.18	118969
5/19/2016	10:04 AM	16.11	16.2	16.11	16.2	242808
5/19/2016	10:05 AM	16.12	16.14	16.1	16.115	157843
5/19/2016	10:06 AM	16.175	16.175	16.11	16.12	174037
5/19/2016	10:07 AM	16.2	16.21	16.17	16.175	127764
5/19/2016	10:08 AM	16.2	16.205	16.165	16.195	84366
5/19/2016	10:09 AM	16.26	16.275	16.195	16.2	106468
5/19/2016	10:10 AM	16.22	16.285	16.211	16.26	125077
5/19/2016	10:11 AM	16.2	16.25	16.195	16.22	109525
5/19/2016	10:12 AM	16.2	16.235	16.195	16.195	117438
5/19/2016	10:13 AM	16.22	16.22	16.17	16.195	61946
5/19/2016	10:14 AM	16.25	16.27	16.215	16.23	117715
5/19/2016	10:15 AM	16.3	16.32	16.25	16.25	187456
5/19/2016	10:16 AM	16.24	16.32	16.24	16.295	149183
5/19/2016	10:17 AM	16.245	16.28	16.23	16.245	66394
5/19/2016	10:18 AM	16.21	16.26	16.21	16.245	59638
5/19/2016	10:19 AM	16.21	16.235	16.2	16.21	68919
5/19/2016	10:20 AM	16.2	16.205	16.165	16.205	55138
5/19/2016	10:21 AM	16.24	16.25	16.195	16.2	95006
5/19/2016	10:22 AM	16.23	16.27	16.22	16.24	106926
5/19/2016	10:23 AM	16.205	16.25	16.2	16.24	79382
5/19/2016	10:24 AM	16.22	16.225	16.18	16.205	66514
5/19/2016	10:25 AM	16.205	16.24	16.19	16.215	62834
5/19/2016	10:26 AM	16.23	16.23	16.19	16.21	71382
5/19/2016	10:27 AM	16.195	16.23	16.175	16.225	54497
5/19/2016	10:28 AM	16.15	16.2	16.15	16.2	58819
5/19/2016	10:29 AM	16.14	16.155	16.13	16.15	26366
5/19/2016	10:30 AM	16.14	16.16	16.13	16.14	43303
5/19/2016	10:31 AM	16.16	16.17	16.13	16.14	84272
5/19/2016	10:32 AM	16.11	16.16	16.11	16.16	34783
5/19/2016	10:33 AM	16.14	16.15	16.12	16.12	30103
5/19/2016	10:34 AM	16.08	16.15	16.08	16.145	99333
5/19/2016	10:35 AM	16.055	16.075	16.035	16.075	120794
5/19/2016	10:36 AM	16.085	16.085	16.05	16.055	51472
5/19/2016	10:37 AM	16.125	16.13	16.085	16.09	70524
5/19/2016	10:38 AM	16.19	16.19	16.125	16.125	246190
5/19/2016	10:39 AM	16.23	16.24	16.18	16.185	277378
5/19/2016	10:40 AM	16.25	16.25	16.21	16.225	223792
5/19/2016	10:41 AM	16.225	16.265	16.225	16.245	130642
5/19/2016	10:42 AM	16.16	16.225	16.155	16.225	104302
5/19/2016	10:43 AM	16.135	16.19	16.135	16.165	101299
5/19/2016	10:44 AM	16.1	16.165	16.1	16.135	251913
5/19/2016	10:45 AM	16.09	16.105	16.07	16.095	87725
5/19/2016	10:46 AM	16.12	16.13	16.07	16.08	95535
5/19/2016	10:47 AM	16.1	16.12	16.085	16.12	91899
5/19/2016	10:48 AM	16.12	16.16	16.1	16.1	66730
5/19/2016	10:49 AM	16.18	16.19	16.12	16.125	79096
5/19/2016	10:50 AM	16.155	16.2	16.14	16.18	99459
5/19/2016	10:51 AM	16.24	16.245	16.145	16.15	157834
5/19/2016	10:52 AM	16.27	16.28	16.235	16.25	213609
5/19/2016	10:53 AM	16.22	16.28	16.205	16.28	127376
5/19/2016	10:54 AM	16.27	16.28	16.225	16.225	131052
5/19/2016	10:55 AM	16.26	16.29	16.255	16.265	99351
5/19/2016	10:56 AM	16.21	16.255	16.205	16.25	64799
5/19/2016	10:57 AM	16.22	16.245	16.205	16.205	135727
5/19/2016	10:58 AM	16.26	16.26	16.22	16.23	81962
5/19/2016	10:59 AM	16.285	16.29	16.25	16.255	62557
5/19/2016	11:00 AM	16.29	16.295	16.255	16.29	112823
5/19/2016	11:01 AM	16.29	16.3	16.275	16.29	131852
5/19/2016	11:02 AM	16.26	16.3	16.23	16.3	90864
5/19/2016	11:03 AM	16.285	16.32	16.265	16.265	175954
5/19/2016	11:04 AM	16.255	16.31	16.255	16.29	42082
5/19/2016	11:05 AM	16.29	16.3	16.255	16.255	151038
5/19/2016	11:06 AM	16.3	16.315	16.29	16.29	81704
5/19/2016	11:07 AM	16.3	16.36	16.3	16.31	247949
5/19/2016	11:08 AM	16.295	16.305	16.27	16.305	55632
5/19/2016	11:09 AM	16.32	16.335	16.29	16.295	30150
5/19/2016	11:10 AM	16.33	16.33	16.3	16.325	58819
5/19/2016	11:11 AM	16.33	16.36	16.33	16.335	51463
5/19/2016	11:12 AM	16.37	16.38	16.325	16.325	37502
5/19/2016	11:13 AM	16.395	16.395	16.37	16.375	50372
5/19/2016	11:14 AM	16.38	16.4	16.37	16.395	18111
5/19/2016	11:15 AM	16.35	16.385	16.34	16.38	50112
5/19/2016	11:16 AM	16.32	16.36	16.31	16.35	111597
5/19/2016	11:17 AM	16.25	16.325	16.25	16.325	106077
5/19/2016	11:18 AM	16.285	16.295	16.245	16.25	79307
5/19/2016	11:19 AM	16.285	16.29	16.275	16.28	13347
5/19/2016	11:20 AM	16.28	16.31	16.255	16.29	121151
5/19/2016	11:21 AM	16.3	16.3	16.271	16.285	36848
5/19/2016	11:22 AM	16.31	16.33	16.29	16.3	67518
5/19/2016	11:23 AM	16.33	16.335	16.3	16.315	26901
5/19/2016	11:24 AM	16.305	16.33	16.295	16.33	38129
5/19/2016	11:25 AM	16.29	16.3	16.27	16.3	32234
5/19/2016	11:26 AM	16.3	16.325	16.29	16.29	58856
5/19/2016	11:27 AM	16.24	16.3	16.23	16.3	79987
5/19/2016	11:28 AM	16.26	16.265	16.21	16.24	104837
5/19/2016	11:29 AM	16.3	16.3	16.25	16.255	53412
5/19/2016	11:30 AM	16.3	16.34	16.3	16.305	54440
5/19/2016	11:31 AM	16.345	16.35	16.305	16.305	55704
5/19/2016	11:32 AM	16.365	16.39	16.345	16.345	100218
5/19/2016	11:33 AM	16.37	16.385	16.36	16.37	53494
5/19/2016	11:34 AM	16.405	16.405	16.37	16.37	78216
5/19/2016	11:35 AM	16.38	16.415	16.37	16.41	98905
5/19/2016	11:36 AM	16.41	16.42	16.385	16.385	67722
5/19/2016	11:37 AM	16.42	16.425	16.41	16.41	52525
5/19/2016	11:38 AM	16.385	16.425	16.37	16.42	53894
5/19/2016	11:39 AM	16.425	16.43	16.38	16.385	33674
5/19/2016	11:40 AM	16.42	16.425	16.395	16.42	91933
5/19/2016	11:41 AM	16.415	16.425	16.38	16.425	36161
5/19/2016	11:42 AM	16.425	16.435	16.415	16.425	73595
5/19/2016	11:43 AM	16.405	16.43	16.4	16.42	34283
5/19/2016	11:44 AM	16.405	16.42	16.405	16.41	11848
5/19/2016	11:45 AM	16.42	16.42	16.4	16.41	10138
5/19/2016	11:46 AM	16.445	16.445	16.42	16.42	44532
5/19/2016	11:47 AM	16.46	16.465	16.435	16.45	78128
5/19/2016	11:48 AM	16.455	16.46	16.435	16.46	52733
5/19/2016	11:49 AM	16.41	16.45	16.4	16.45	83740
5/19/2016	11:50 AM	16.385	16.42	16.385	16.41	95117
5/19/2016	11:51 AM	16.36	16.41	16.35	16.39	102944
5/19/2016	11:52 AM	16.35	16.37	16.345	16.37	44538
5/19/2016	11:53 AM	16.39	16.39	16.35	16.35	17775
5/19/2016	11:54 AM	16.39	16.4	16.38	16.39	21269
5/19/2016	11:55 AM	16.41	16.43	16.4	16.4	78862
5/19/2016	11:56 AM	16.4	16.42	16.39	16.42	19476
5/19/2016	11:57 AM	16.371	16.41	16.371	16.39	40833
5/19/2016	11:58 AM	16.37	16.39	16.36	16.375	26968
5/19/2016	11:59 AM	16.24	16.365	16.23	16.365	234412
5/19/2016	12:00 PM	16.235	16.25	16.21	16.25	52208
5/19/2016	12:01 PM	16.24	16.25	16.24	16.24	25191
5/19/2016	12:02 PM	16.24	16.27	16.22	16.24	255348
5/19/2016	12:03 PM	16.2	16.235	16.2	16.23	59575
5/19/2016	12:04 PM	16.21	16.21	16.185	16.2	42441
5/19/2016	12:05 PM	16.2	16.21	16.18	16.21	46508
5/19/2016	12:06 PM	16.15	16.2	16.145	16.195	198385
5/19/2016	12:07 PM	16.17	16.175	16.145	16.15	144143
5/19/2016	12:08 PM	16.17	16.19	16.165	16.17	41276
5/19/2016	12:09 PM	16.17	16.18	16.155	16.17	57326
5/19/2016	12:10 PM	16.185	16.2	16.17	16.175	78188
5/19/2016	12:11 PM	16.18	16.18	16.155	16.18	27099
5/19/2016	12:12 PM	16.2	16.21	16.18	16.18	27578
5/19/2016	12:13 PM	16.19	16.2	16.175	16.2	21161
5/19/2016	12:14 PM	16.17	16.2	16.17	16.2	27692
5/19/2016	12:15 PM	16.15	16.17	16.15	16.17	27359
5/19/2016	12:16 PM	16.15	16.15	16.14	16.15	49834
5/19/2016	12:17 PM	16.18	16.18	16.15	16.15	42533
5/19/2016	12:18 PM	16.21	16.21	16.18	16.185	46354
5/19/2016	12:19 PM	16.21	16.21	16.18	16.2	44662
5/19/2016	12:20 PM	16.2	16.205	16.18	16.2	49635
5/19/2016	12:21 PM	16.18	16.195	16.16	16.195	52319
5/19/2016	12:22 PM	16.2	16.21	16.175	16.175	42473
5/19/2016	12:23 PM	16.23	16.23	16.205	16.205	44806
5/19/2016	12:24 PM	16.21	16.24	16.21	16.23	42970
5/19/2016	12:25 PM	16.19	16.21	16.175	16.21	48592
5/19/2016	12:26 PM	16.2	16.205	16.19	16.2	29963
5/19/2016	12:27 PM	16.23	16.23	16.2	16.2	19245
5/19/2016	12:28 PM	16.255	16.26	16.23	16.23	28930
5/19/2016	12:29 PM	16.25	16.285	16.25	16.255	74954
5/19/2016	12:30 PM	16.25	16.26	16.24	16.25	34616
5/19/2016	12:31 PM	16.265	16.27	16.26	16.26	41247
5/19/2016	12:32 PM	16.27	16.285	16.25	16.27	45619
5/19/2016	12:33 PM	16.25	16.26	16.245	16.26	30964
5/19/2016	12:34 PM	16.27	16.27	16.25	16.25	15635
5/19/2016	12:35 PM	16.265	16.265	16.255	16.26	6992
5/19/2016	12:36 PM	16.23	16.26	16.23	16.26	50600
5/19/2016	12:37 PM	16.24	16.25	16.235	16.24	11875
5/19/2016	12:38 PM	16.24	16.26	16.235	16.25	42617
5/19/2016	12:39 PM	16.195	16.23	16.195	16.23	67474
5/19/2016	12:40 PM	16.18	16.19	16.17	16.19	50282
5/19/2016	12:41 PM	16.22	16.22	16.18	16.18	27296
5/19/2016	12:42 PM	16.22	16.22	16.195	16.215	22504
5/19/2016	12:43 PM	16.2	16.22	16.2	16.22	27685
5/19/2016	12:44 PM	16.24	16.24	16.205	16.205	32426
5/19/2016	12:45 PM	16.225	16.25	16.225	16.24	27910
5/19/2016	12:46 PM	16.22	16.22	16.2	16.22	22057
5/19/2016	12:47 PM	16.24	16.25	16.215	16.215	23794
5/19/2016	12:48 PM	16.27	16.27	16.235	16.24	28302
5/19/2016	12:49 PM	16.285	16.285	16.28	16.28	6683
5/19/2016	12:50 PM	16.29	16.29	16.28	16.28	18646
5/19/2016	12:51 PM	16.295	16.31	16.28	16.28	33148
5/19/2016	12:52 PM	16.3	16.31	16.29	16.29	18577
5/19/2016	12:53 PM	16.305	16.31	16.295	16.3	43446
5/19/2016	12:54 PM	16.33	16.33	16.295	16.3	28853
5/19/2016	12:55 PM	16.335	16.34	16.33	16.33	27541
5/19/2016	12:56 PM	16.33	16.345	16.33	16.34	22663
5/19/2016	12:57 PM	16.32	16.33	16.315	16.33	14472
5/19/2016	12:58 PM	16.29	16.325	16.28	16.325	62677
5/19/2016	12:59 PM	16.31	16.31	16.275	16.28	39305
5/19/2016	1:00 PM	16.335	16.335	16.32	16.32	23494
5/19/2016	1:01 PM	16.285	16.34	16.285	16.34	25991
5/19/2016	1:02 PM	16.29	16.305	16.29	16.29	8935
5/19/2016	1:03 PM	16.26	16.3	16.26	16.3	40464
5/19/2016	1:04 PM	16.28	16.295	16.26	16.265	19814
5/19/2016	1:05 PM	16.26	16.29	16.26	16.28	22596
5/19/2016	1:06 PM	16.26	16.26	16.24	16.26	21726
5/19/2016	1:07 PM	16.255	16.275	16.255	16.265	10739
5/19/2016	1:08 PM	16.25	16.255	16.235	16.255	25691
5/19/2016	1:09 PM	16.21	16.245	16.21	16.245	29424
5/19/2016	1:10 PM	16.215	16.23	16.21	16.215	18661
5/19/2016	1:11 PM	16.24	16.24	16.205	16.214	77337
5/19/2016	1:12 PM	16.2	16.25	16.2	16.245	14755
5/19/2016	1:13 PM	16.2	16.22	16.2	16.205	12222
5/19/2016	1:14 PM	16.15	16.205	16.15	16.205	56923
5/19/2016	1:15 PM	16.11	16.15	16.1	16.15	72864
5/19/2016	1:16 PM	16.12	16.13	16.095	16.1	65506
5/19/2016	1:17 PM	16.125	16.16	16.12	16.12	25384
5/19/2016	1:18 PM	16.145	16.15	16.12	16.125	16740
5/19/2016	1:19 PM	16.15	16.16	16.13	16.14	24581
5/19/2016	1:20 PM	16.12	16.15	16.12	16.15	33603
5/19/2016	1:21 PM	16.115	16.12	16.095	16.11	37045
5/19/2016	1:22 PM	16.135	16.14	16.12	16.12	14543
5/19/2016	1:23 PM	16.15	16.155	16.13	16.135	30179
5/19/2016	1:24 PM	16.17	16.185	16.145	16.15	49143
5/19/2016	1:25 PM	16.16	16.17	16.16	16.17	6219
5/19/2016	1:26 PM	16.145	16.16	16.12	16.16	45927
5/19/2016	1:27 PM	16.13	16.145	16.13	16.14	11800
5/19/2016	1:28 PM	16.13	16.155	16.12	16.135	44937
5/19/2016	1:29 PM	16.12	16.13	16.11	16.13	42467
5/19/2016	1:30 PM	16.075	16.12	16.075	16.115	61614
5/19/2016	1:31 PM	16.01	16.075	16.01	16.07	284849
5/19/2016	1:32 PM	16.04	16.06	16.01	16.015	183979
5/19/2016	1:33 PM	16.03	16.06	16.03	16.045	49500
5/19/2016	1:34 PM	16	16.05	16	16.03	124416
5/19/2016	1:35 PM	15.97	15.99	15.96	15.99	244878
5/19/2016	1:36 PM	15.93	15.97	15.905	15.97	317083
5/19/2016	1:37 PM	15.91	15.925	15.9	15.92	134663
5/19/2016	1:38 PM	15.92	15.93	15.9	15.91	100097
5/19/2016	1:39 PM	15.91	15.93	15.91	15.915	28940
5/19/2016	1:40 PM	15.945	15.96	15.91	15.91	86359
5/19/2016	1:41 PM	15.935	15.95	15.93	15.945	55249
5/19/2016	1:42 PM	15.92	15.94	15.905	15.935	35095
5/19/2016	1:43 PM	15.905	15.92	15.895	15.92	67444
5/19/2016	1:44 PM	15.91	15.925	15.9	15.91	79049
5/19/2016	1:45 PM	15.925	15.935	15.9	15.91	40804
5/19/2016	1:46 PM	15.905	15.925	15.9	15.92	33853
5/19/2016	1:47 PM	15.96	15.96	15.9	15.9	68473
5/19/2016	1:48 PM	15.98	15.99	15.95	15.96	52078
5/19/2016	1:49 PM	16.01	16.01	15.96	15.98	73971
5/19/2016	1:50 PM	15.975	16.02	15.97	16	38636
5/19/2016	1:51 PM	15.975	15.98	15.97	15.97	46504
5/19/2016	1:52 PM	15.97	15.98	15.97	15.975	64587
5/19/2016	1:53 PM	15.98	15.98	15.95	15.965	38709
5/19/2016	1:54 PM	15.955	15.98	15.955	15.975	38672
5/19/2016	1:55 PM	16.02	16.02	15.94	15.955	63499
5/19/2016	1:56 PM	16	16.025	15.99	16.02	39564
5/19/2016	1:57 PM	16.015	16.015	15.99	15.995	10652
5/19/2016	1:58 PM	15.995	16.02	15.99	16.01	19377
5/19/2016	1:59 PM	16.03	16.03	15.981	15.995	36327
5/19/2016	2:00 PM	16.045	16.07	16.03	16.03	26846
5/19/2016	2:01 PM	16.045	16.055	16.03	16.04	99088
5/19/2016	2:02 PM	16.045	16.045	16.035	16.04	48973
5/19/2016	2:03 PM	16.04	16.06	16.04	16.04	25343
5/19/2016	2:04 PM	16	16.035	16	16.03	28354
5/19/2016	2:05 PM	16.03	16.03	15.99	16	48232
5/19/2016	2:06 PM	16	16.035	16	16.03	25526
5/19/2016	2:07 PM	15.99	16	15.98	16	105983
5/19/2016	2:08 PM	15.99	15.995	15.985	15.99	89046
5/19/2016	2:09 PM	15.97	15.985	15.96	15.985	152051
5/19/2016	2:10 PM	15.94	15.97	15.94	15.97	24427
5/19/2016	2:11 PM	15.88	15.94	15.87	15.94	160186
5/19/2016	2:12 PM	15.915	15.915	15.88	15.88	41888
5/19/2016	2:13 PM	15.91	15.92	15.9	15.91	24813
5/19/2016	2:14 PM	15.86	15.91	15.855	15.91	71938
5/19/2016	2:15 PM	15.87	15.89	15.86	15.86	38927
5/19/2016	2:16 PM	15.86	15.87	15.835	15.87	30807
5/19/2016	2:17 PM	15.915	15.915	15.86	15.86	36853
5/19/2016	2:18 PM	15.895	15.91	15.87	15.91	29281
5/19/2016	2:19 PM	15.845	15.89	15.845	15.89	64703
5/19/2016	2:20 PM	15.825	15.84	15.81	15.84	21741
5/19/2016	2:21 PM	15.825	15.83	15.8	15.82	55283
5/19/2016	2:22 PM	15.87	15.88	15.815	15.825	82595
5/19/2016	2:23 PM	15.85	15.87	15.83	15.87	67364
5/19/2016	2:24 PM	15.85	15.86	15.845	15.85	33282
5/19/2016	2:25 PM	15.86	15.865	15.845	15.85	26591
5/19/2016	2:26 PM	15.855	15.87	15.85	15.855	42699
5/19/2016	2:27 PM	15.81	15.855	15.81	15.85	64456
5/19/2016	2:28 PM	15.77	15.81	15.75	15.81	257114
5/19/2016	2:29 PM	15.815	15.83	15.76	15.77	104707
5/19/2016	2:30 PM	15.77	15.82	15.77	15.82	53058
5/19/2016	2:31 PM	15.81	15.81	15.76	15.77	62480
5/19/2016	2:32 PM	15.815	15.83	15.805	15.81	31352
5/19/2016	2:33 PM	15.845	15.85	15.82	15.82	36084
5/19/2016	2:34 PM	15.88	15.88	15.83	15.84	45504
5/19/2016	2:35 PM	15.89	15.91	15.875	15.875	36864
5/19/2016	2:36 PM	15.925	15.93	15.88	15.89	55234
5/19/2016	2:37 PM	15.99	15.99	15.92	15.92	81415
5/19/2016	2:38 PM	15.955	15.99	15.95	15.99	65055
5/19/2016	2:39 PM	15.985	15.99	15.955	15.955	25288
5/19/2016	2:40 PM	15.97	16	15.97	15.99	20440
5/19/2016	2:41 PM	16.02	16.02	15.96	15.975	99330
5/19/2016	2:42 PM	16	16.04	16	16.02	49625
5/19/2016	2:43 PM	15.985	16	15.98	15.99	17974
5/19/2016	2:44 PM	16.02	16.02	15.98	15.985	26560
5/19/2016	2:45 PM	16	16.04	15.99	16.015	76225
5/19/2016	2:46 PM	15.99	16.005	15.99	16	23926
5/19/2016	2:47 PM	16.005	16.005	15.97	15.99	38276
5/19/2016	2:48 PM	16.04	16.04	15.995	16	25020
5/19/2016	2:49 PM	16.01	16.04	16	16.04	33991
5/19/2016	2:50 PM	16.04	16.05	16.015	16.015	28063
5/19/2016	2:51 PM	16.03	16.04	16.03	16.04	31989
5/19/2016	2:52 PM	16.05	16.06	16.04	16.04	29267
5/19/2016	2:53 PM	16.08	16.08	16.05	16.05	56611
5/19/2016	2:54 PM	16.095	16.11	16.08	16.08	44582
5/19/2016	2:55 PM	16.08	16.13	16.08	16.095	68685
5/19/2016	2:56 PM	16.07	16.08	16.06	16.07	58515
5/19/2016	2:57 PM	16.03	16.07	16.03	16.07	34436
5/19/2016	2:58 PM	16.075	16.08	16.03	16.03	21983
5/19/2016	2:59 PM	16.055	16.075	16.04	16.075	52966
5/19/2016	3:00 PM	16.08	16.09	16.05	16.05	44278
5/19/2016	3:01 PM	16.05	16.08	16.04	16.08	51343
5/19/2016	3:02 PM	16.025	16.05	16.01	16.04	43733
5/19/2016	3:03 PM	15.995	16.02	15.97	16.02	40449
5/19/2016	3:04 PM	15.94	16	15.925	15.995	63177
5/19/2016	3:05 PM	15.955	15.965	15.94	15.94	24391
5/19/2016	3:06 PM	15.91	15.955	15.91	15.955	30408
5/19/2016	3:07 PM	15.885	15.905	15.88	15.905	26939
5/19/2016	3:08 PM	15.9	15.9	15.87	15.88	45020
5/19/2016	3:09 PM	15.91	15.925	15.905	15.905	13917
5/19/2016	3:10 PM	15.91	15.925	15.91	15.91	34315
5/19/2016	3:11 PM	15.865	15.92	15.86	15.9	50985
5/19/2016	3:12 PM	15.91	15.925	15.87	15.87	59460
5/19/2016	3:13 PM	15.88	15.92	15.88	15.91	33122
5/19/2016	3:14 PM	15.865	15.88	15.85	15.88	37777
5/19/2016	3:15 PM	15.87	15.88	15.86	15.865	7497
5/19/2016	3:16 PM	15.93	15.93	15.86	15.865	34248
5/19/2016	3:17 PM	15.91	15.94	15.9	15.925	23596
5/19/2016	3:18 PM	15.9	15.91	15.87	15.91	35445
5/19/2016	3:19 PM	15.865	15.9	15.86	15.9	16725
5/19/2016	3:20 PM	15.8	15.875	15.8	15.86	119943
5/19/2016	3:21 PM	15.71	15.805	15.7	15.8	227444
5/19/2016	3:22 PM	15.735	15.74	15.7	15.7	53184
5/19/2016	3:23 PM	15.78	15.78	15.72	15.73	100677
5/19/2016	3:24 PM	15.74	15.78	15.74	15.77	28371
5/19/2016	3:25 PM	15.73	15.75	15.71	15.74	65813
5/19/2016	3:26 PM	15.725	15.735	15.69	15.72	100276
5/19/2016	3:27 PM	15.735	15.745	15.7	15.72	89159
5/19/2016	3:28 PM	15.725	15.74	15.72	15.74	45485
5/19/2016	3:29 PM	15.74	15.765	15.72	15.73	73526
5/19/2016	3:30 PM	15.765	15.77	15.73	15.74	73147
5/19/2016	3:31 PM	15.74	15.77	15.74	15.765	69816
5/19/2016	3:32 PM	15.77	15.81	15.74	15.74	59985
5/19/2016	3:33 PM	15.815	15.82	15.755	15.77	65717
5/19/2016	3:34 PM	15.805	15.82	15.78	15.815	73067
5/19/2016	3:35 PM	15.805	15.81	15.795	15.8	26208
5/19/2016	3:36 PM	15.77	15.805	15.77	15.805	105000
5/19/2016	3:37 PM	15.755	15.77	15.74	15.77	130544
5/19/2016	3:38 PM	15.74	15.765	15.73	15.755	91951
5/19/2016	3:39 PM	15.73	15.75	15.73	15.735	54774
5/19/2016	3:40 PM	15.7	15.725	15.7	15.72	82470
5/19/2016	3:41 PM	15.7	15.715	15.69	15.7	120239
5/19/2016	3:42 PM	15.715	15.715	15.695	15.695	31593
5/19/2016	3:43 PM	15.665	15.71	15.665	15.71	140020
5/19/2016	3:44 PM	15.69	15.7	15.66	15.665	116005
5/19/2016	3:45 PM	15.74	15.75	15.695	15.695	75812
5/19/2016	3:46 PM	15.67	15.74	15.66	15.74	145796
5/19/2016	3:47 PM	15.64	15.69	15.64	15.67	109328
5/19/2016	3:48 PM	15.65	15.66	15.635	15.64	50056
5/19/2016	3:49 PM	15.65	15.68	15.65	15.65	36352
5/19/2016	3:50 PM	15.64	15.665	15.63	15.65	98778
5/19/2016	3:51 PM	15.655	15.665	15.62	15.645	73524
5/19/2016	3:52 PM	15.67	15.67	15.655	15.655	29151
5/19/2016	3:53 PM	15.68	15.68	15.665	15.675	38075
5/19/2016	3:54 PM	15.67	15.675	15.665	15.675	30561
5/19/2016	3:55 PM	15.62	15.66	15.61	15.66	97938
5/19/2016	3:56 PM	15.63	15.64	15.62	15.62	82134
5/19/2016	3:57 PM	15.625	15.635	15.62	15.63	26528
5/19/2016	3:58 PM	15.64	15.64	15.62	15.625	48125
5/19/2016	3:59 PM	15.64	15.65	15.62	15.64	110052
5/19/2016	4:00 PM	15.69	15.69	15.64	15.64	425300
5/20/2016	9:31 AM	15.33	15.35	15.31	15.315	103891
5/20/2016	9:32 AM	15.33	15.35	15.32	15.33	148204
5/20/2016	9:33 AM	15.3	15.33	15.29	15.33	141344
5/20/2016	9:34 AM	15.32	15.33	15.29	15.295	141022
5/20/2016	9:35 AM	15.325	15.33	15.31	15.32	41788
5/20/2016	9:36 AM	15.26	15.33	15.255	15.325	137104
5/20/2016	9:37 AM	15.28	15.29	15.255	15.26	141539
5/20/2016	9:38 AM	15.28	15.29	15.265	15.28	57301
5/20/2016	9:39 AM	15.295	15.305	15.26	15.28	70698
5/20/2016	9:40 AM	15.32	15.325	15.285	15.29	142720
5/20/2016	9:41 AM	15.3	15.325	15.3	15.32	135107
5/20/2016	9:42 AM	15.3	15.31	15.28	15.295	63617
5/20/2016	9:43 AM	15.29	15.31	15.29	15.3	123543
5/20/2016	9:44 AM	15.3	15.31	15.285	15.29	66003
5/20/2016	9:45 AM	15.31	15.33	15.3	15.3	53871
5/20/2016	9:46 AM	15.33	15.33	15.295	15.3	141741
5/20/2016	9:47 AM	15.34	15.34	15.31	15.335	60593
5/20/2016	9:48 AM	15.32	15.35	15.32	15.34	94793
5/20/2016	9:49 AM	15.31	15.33	15.29	15.32	137782
5/20/2016	9:50 AM	15.28	15.31	15.275	15.31	96603
5/20/2016	9:51 AM	15.23	15.28	15.21	15.28	300407
5/20/2016	9:52 AM	15.22	15.23	15.19	15.23	188243
5/20/2016	9:53 AM	15.23	15.23	15.21	15.22	67890
5/20/2016	9:54 AM	15.25	15.25	15.225	15.23	61322
5/20/2016	9:55 AM	15.27	15.28	15.245	15.25	68748
5/20/2016	9:56 AM	15.26	15.29	15.25	15.27	41677
5/20/2016	9:57 AM	15.24	15.265	15.23	15.255	108750
5/20/2016	9:58 AM	15.255	15.255	15.225	15.24	76654
5/20/2016	9:59 AM	15.205	15.25	15.205	15.25	33235
5/20/2016	10:00 AM	15.195	15.21	15.195	15.21	57085
5/20/2016	10:01 AM	15.21	15.225	15.185	15.2	126193
5/20/2016	10:02 AM	15.2	15.225	15.185	15.205	147397
5/20/2016	10:03 AM	15.225	15.245	15.19	15.19	59398
5/20/2016	10:04 AM	15.205	15.23	15.205	15.225	57479
5/20/2016	10:05 AM	15.19	15.205	15.185	15.2	48215
5/20/2016	10:06 AM	15.2	15.205	15.17	15.19	97770
5/20/2016	10:07 AM	15.205	15.22	15.175	15.2	58464
5/20/2016	10:08 AM	15.21	15.21	15.17	15.21	74841
5/20/2016	10:09 AM	15.24	15.24	15.205	15.21	97407
5/20/2016	10:10 AM	15.24	15.28	15.24	15.245	87753
5/20/2016	10:11 AM	15.19	15.24	15.18	15.24	93710
5/20/2016	10:12 AM	15.205	15.22	15.19	15.19	38261
5/20/2016	10:13 AM	15.2	15.21	15.19	15.2	16809
5/20/2016	10:14 AM	15.21	15.22	15.19	15.2	54417
5/20/2016	10:15 AM	15.19	15.2	15.18	15.2	84934
5/20/2016	10:16 AM	15.2	15.22	15.19	15.19	86904
5/20/2016	10:17 AM	15.205	15.21	15.195	15.195	40030
5/20/2016	10:18 AM	15.2	15.21	15.19	15.2	16143
5/20/2016	10:19 AM	15.21	15.21	15.185	15.2	37160
5/20/2016	10:20 AM	15.195	15.21	15.195	15.21	63651
5/20/2016	10:21 AM	15.21	15.21	15.19	15.19	12028
5/20/2016	10:22 AM	15.24	15.245	15.205	15.205	71930
5/20/2016	10:23 AM	15.27	15.27	15.24	15.25	43210
5/20/2016	10:24 AM	15.298	15.298	15.27	15.28	40548
5/20/2016	10:25 AM	15.28	15.3	15.28	15.295	10844
5/20/2016	10:26 AM	15.28	15.29	15.28	15.28	26000
5/20/2016	10:27 AM	15.28	15.3	15.28	15.29	30063
5/20/2016	10:28 AM	15.26	15.28	15.26	15.27	72532
5/20/2016	10:29 AM	15.29	15.295	15.26	15.27	35357
5/20/2016	10:30 AM	15.29	15.295	15.28	15.28	35693
5/20/2016	10:31 AM	15.285	15.29	15.27	15.29	85269
5/20/2016	10:32 AM	15.28	15.29	15.26	15.29	78686
5/20/2016	10:33 AM	15.28	15.3	15.28	15.29	56459
5/20/2016	10:34 AM	15.26	15.3	15.26	15.28	66294
5/20/2016	10:35 AM	15.28	15.28	15.255	15.255	50452
5/20/2016	10:36 AM	15.25	15.27	15.25	15.27	40051
5/20/2016	10:37 AM	15.255	15.27	15.245	15.255	53943
5/20/2016	10:38 AM	15.275	15.275	15.245	15.25	27407
5/20/2016	10:39 AM	15.27	15.28	15.265	15.27	12101
5/20/2016	10:40 AM	15.26	15.265	15.25	15.265	12569
5/20/2016	10:41 AM	15.23	15.28	15.23	15.255	56534
5/20/2016	10:42 AM	15.26	15.27	15.23	15.235	92858
5/20/2016	10:43 AM	15.28	15.28	15.25	15.25	26011
5/20/2016	10:44 AM	15.27	15.29	15.265	15.28	20194
5/20/2016	10:45 AM	15.28	15.29	15.27	15.27	17907
5/20/2016	10:46 AM	15.27	15.28	15.255	15.275	68876
5/20/2016	10:47 AM	15.25	15.275	15.245	15.265	58189
5/20/2016	10:48 AM	15.275	15.275	15.24	15.245	37112
5/20/2016	10:49 AM	15.245	15.28	15.24	15.28	30522
5/20/2016	10:50 AM	15.28	15.29	15.24	15.245	43720
5/20/2016	10:51 AM	15.29	15.29	15.255	15.28	27172
5/20/2016	10:52 AM	15.295	15.3	15.28	15.295	36930
5/20/2016	10:53 AM	15.28	15.29	15.265	15.29	32733
5/20/2016	10:54 AM	15.285	15.29	15.27	15.28	10754
5/20/2016	10:55 AM	15.33	15.33	15.285	15.29	51552
5/20/2016	10:56 AM	15.335	15.34	15.33	15.33	8500
5/20/2016	10:57 AM	15.33	15.36	15.32	15.34	88214
5/20/2016	10:58 AM	15.33	15.335	15.32	15.33	19577
5/20/2016	10:59 AM	15.345	15.35	15.33	15.33	7800
5/20/2016	11:00 AM	15.33	15.345	15.325	15.345	53751
5/20/2016	11:01 AM	15.29	15.33	15.285	15.33	29566
5/20/2016	11:02 AM	15.33	15.33	15.285	15.285	70413
5/20/2016	11:03 AM	15.31	15.34	15.31	15.325	73370
5/20/2016	11:04 AM	15.325	15.34	15.315	15.32	13308
5/20/2016	11:05 AM	15.31	15.32	15.305	15.32	27748
5/20/2016	11:06 AM	15.3	15.31	15.28	15.3	65224
5/20/2016	11:07 AM	15.3	15.305	15.29	15.295	14500
5/20/2016	11:08 AM	15.34	15.34	15.3	15.3	56936
5/20/2016	11:09 AM	15.34	15.34	15.325	15.33	68370
5/20/2016	11:10 AM	15.325	15.34	15.32	15.34	7300
5/20/2016	11:11 AM	15.335	15.335	15.315	15.325	16405
5/20/2016	11:12 AM	15.32	15.34	15.32	15.335	12100
5/20/2016	11:13 AM	15.325	15.34	15.315	15.325	36415
5/20/2016	11:14 AM	15.33	15.33	15.31	15.325	26511
5/20/2016	11:15 AM	15.33	15.335	15.32	15.33	15705
5/20/2016	11:16 AM	15.32	15.335	15.32	15.33	24972
5/20/2016	11:17 AM	15.32	15.33	15.295	15.33	38004
5/20/2016	11:18 AM	15.29	15.325	15.285	15.32	107338
5/20/2016	11:19 AM	15.29	15.295	15.28	15.29	25800
5/20/2016	11:20 AM	15.27	15.285	15.26	15.285	34751
5/20/2016	11:21 AM	15.245	15.27	15.245	15.27	53947
5/20/2016	11:22 AM	15.26	15.27	15.24	15.24	99604
5/20/2016	11:23 AM	15.25	15.275	15.25	15.26	149813
5/20/2016	11:24 AM	15.28	15.285	15.25	15.255	172808
5/20/2016	11:25 AM	15.27	15.285	15.26	15.28	24724
5/20/2016	11:26 AM	15.26	15.265	15.245	15.265	56341
5/20/2016	11:27 AM	15.25	15.265	15.245	15.26	35558
5/20/2016	11:28 AM	15.26	15.27	15.25	15.25	57024
5/20/2016	11:29 AM	15.245	15.265	15.235	15.26	83852
5/20/2016	11:30 AM	15.26	15.275	15.24	15.245	60187
5/20/2016	11:31 AM	15.25	15.26	15.24	15.25	56670
5/20/2016	11:32 AM	15.27	15.27	15.25	15.25	22450
5/20/2016	11:33 AM	15.26	15.275	15.26	15.27	15900
5/20/2016	11:34 AM	15.235	15.265	15.235	15.26	58204
5/20/2016	11:35 AM	15.23	15.24	15.23	15.23	25902
5/20/2016	11:36 AM	15.22	15.23	15.21	15.23	49314
5/20/2016	11:37 AM	15.21	15.215	15.2	15.215	48724
5/20/2016	11:38 AM	15.2	15.21	15.19	15.21	183679
5/20/2016	11:39 AM	15.215	15.22	15.205	15.205	47331
5/20/2016	11:40 AM	15.22	15.225	15.205	15.21	81250
5/20/2016	11:41 AM	15.205	15.22	15.205	15.22	27159
5/20/2016	11:42 AM	15.2	15.205	15.19	15.205	66660
5/20/2016	11:43 AM	15.21	15.21	15.2	15.2	31314
5/20/2016	11:44 AM	15.21	15.215	15.21	15.215	6500
5/20/2016	11:45 AM	15.21	15.23	15.205	15.215	67131
5/20/2016	11:46 AM	15.21	15.21	15.205	15.205	3100
5/20/2016	11:47 AM	15.23	15.23	15.215	15.215	28096
5/20/2016	11:48 AM	15.23	15.24	15.23	15.235	16476
5/20/2016	11:49 AM	15.24	15.24	15.23	15.23	10999
5/20/2016	11:50 AM	15.225	15.25	15.225	15.24	101027
5/20/2016	11:51 AM	15.25	15.25	15.22	15.22	29560
5/20/2016	11:52 AM	15.26	15.26	15.245	15.25	146449
5/20/2016	11:53 AM	15.265	15.27	15.26	15.265	25396
5/20/2016	11:54 AM	15.255	15.28	15.255	15.27	85187
5/20/2016	11:55 AM	15.275	15.28	15.26	15.26	5900
5/20/2016	11:56 AM	15.26	15.28	15.26	15.28	28407
5/20/2016	11:57 AM	15.25	15.28	15.25	15.27	35011
5/20/2016	11:58 AM	15.245	15.25	15.24	15.25	10100
5/20/2016	11:59 AM	15.25	15.26	15.25	15.25	7525
5/20/2016	12:00 PM	15.26	15.26	15.25	15.25	11741
5/20/2016	12:01 PM	15.26	15.26	15.26	15.26	17235
5/20/2016	12:02 PM	15.28	15.28	15.26	15.26	51237
5/20/2016	12:03 PM	15.27	15.28	15.27	15.28	4044
5/20/2016	12:04 PM	15.26	15.26	15.25	15.26	13315
5/20/2016	12:05 PM	15.29	15.3	15.26	15.26	112627
5/20/2016	12:06 PM	15.27	15.28	15.27	15.28	8900
5/20/2016	12:07 PM	15.26	15.275	15.26	15.275	26770
5/20/2016	12:08 PM	15.26	15.27	15.26	15.265	7189
5/20/2016	12:09 PM	15.26	15.26	15.26	15.26	2371
5/20/2016	12:10 PM	15.28	15.28	15.26	15.26	14886
5/20/2016	12:11 PM	15.29	15.29	15.29	15.29	6299
5/20/2016	12:12 PM	15.28	15.28	15.275	15.28	4297
5/20/2016	12:13 PM	15.29	15.31	15.29	15.29	54371
5/20/2016	12:14 PM	15.27	15.29	15.27	15.29	24214
5/20/2016	12:15 PM	15.275	15.28	15.27	15.27	13784
5/20/2016	12:16 PM	15.27	15.28	15.26	15.27	32300
5/20/2016	12:17 PM	15.28	15.285	15.27	15.27	36308
5/20/2016	12:18 PM	15.26	15.28	15.245	15.28	46406
5/20/2016	12:19 PM	15.23	15.265	15.23	15.265	33629
5/20/2016	12:20 PM	15.23	15.24	15.23	15.235	60433
5/20/2016	12:21 PM	15.23	15.23	15.225	15.225	25999
5/20/2016	12:22 PM	15.225	15.235	15.225	15.23	21534
5/20/2016	12:23 PM	15.215	15.225	15.21	15.225	70446
5/20/2016	12:24 PM	15.2	15.21	15.2	15.21	29866
5/20/2016	12:25 PM	15.21	15.215	15.2	15.205	20469
5/20/2016	12:26 PM	15.215	15.215	15.21	15.21	33500
5/20/2016	12:27 PM	15.205	15.21	15.2	15.21	23852
5/20/2016	12:28 PM	15.2	15.215	15.2	15.205	35821
5/20/2016	12:29 PM	15.205	15.215	15.2	15.2	14425
5/20/2016	12:30 PM	15.2	15.205	15.19	15.2	42482
5/20/2016	12:31 PM	15.24	15.24	15.195	15.2	50199
5/20/2016	12:32 PM	15.225	15.245	15.22	15.24	34932
5/20/2016	12:33 PM	15.23	15.23	15.22	15.225	12240
5/20/2016	12:34 PM	15.245	15.25	15.235	15.235	6240
5/20/2016	12:35 PM	15.24	15.245	15.235	15.245	11655
5/20/2016	12:36 PM	15.23	15.245	15.225	15.245	13157
5/20/2016	12:37 PM	15.21	15.23	15.21	15.23	33289
5/20/2016	12:38 PM	15.2	15.22	15.2	15.21	34425
5/20/2016	12:39 PM	15.2	15.205	15.195	15.195	17903
5/20/2016	12:40 PM	15.195	15.205	15.195	15.2	15600
5/20/2016	12:41 PM	15.22	15.22	15.195	15.195	11234
5/20/2016	12:42 PM	15.195	15.22	15.195	15.22	36677
5/20/2016	12:43 PM	15.195	15.2	15.195	15.195	11791
5/20/2016	12:44 PM	15.205	15.205	15.195	15.195	22582
5/20/2016	12:45 PM	15.23	15.23	15.21	15.21	10212
5/20/2016	12:46 PM	15.2	15.23	15.2	15.23	21853
5/20/2016	12:47 PM	15.19	15.205	15.19	15.195	19242
5/20/2016	12:48 PM	15.195	15.2	15.19	15.195	5437
5/20/2016	12:49 PM	15.215	15.23	15.195	15.195	43816
5/20/2016	12:50 PM	15.2	15.215	15.2	15.215	4900
5/20/2016	12:51 PM	15.215	15.22	15.19	15.2	16140
5/20/2016	12:52 PM	15.2	15.215	15.2	15.215	3487
5/20/2016	12:53 PM	15.19	15.2	15.185	15.2	13009
5/20/2016	12:54 PM	15.205	15.205	15.19	15.19	9624
5/20/2016	12:55 PM	15.2	15.21	15.2	15.205	18412
5/20/2016	12:56 PM	15.19	15.2	15.19	15.2	19103
5/20/2016	12:57 PM	15.19	15.19	15.19	15.19	5900
5/20/2016	12:58 PM	15.205	15.205	15.19	15.19	22097
5/20/2016	12:59 PM	15.21	15.216	15.205	15.205	4900
5/20/2016	1:00 PM	15.2	15.215	15.2	15.215	7078
5/20/2016	1:01 PM	15.2	15.205	15.2	15.205	1300
5/20/2016	1:02 PM	15.2	15.205	15.2	15.205	1200
5/20/2016	1:03 PM	15.215	15.215	15.2	15.205	14300
5/20/2016	1:04 PM	15.21	15.225	15.205	15.22	23040
5/20/2016	1:05 PM	15.225	15.225	15.21	15.21	6827
5/20/2016	1:06 PM	15.245	15.255	15.225	15.225	47587
5/20/2016	1:07 PM	15.25	15.255	15.245	15.245	6908
5/20/2016	1:08 PM	15.245	15.255	15.245	15.255	9042
5/20/2016	1:09 PM	15.26	15.26	15.245	15.245	18134
5/20/2016	1:10 PM	15.245	15.25	15.245	15.25	3123
5/20/2016	1:11 PM	15.25	15.265	15.245	15.245	27954
5/20/2016	1:12 PM	15.215	15.245	15.2	15.245	96262
5/20/2016	1:13 PM	15.19	15.21	15.18	15.21	77797
5/20/2016	1:14 PM	15.195	15.2	15.185	15.185	2808
5/20/2016	1:15 PM	15.195	15.195	15.19	15.195	2200
5/20/2016	1:16 PM	15.205	15.21	15.195	15.195	56623
5/20/2016	1:17 PM	15.17	15.205	15.17	15.205	48035
5/20/2016	1:18 PM	15.16	15.165	15.15	15.16	26985
5/20/2016	1:19 PM	15.165	15.17	15.16	15.16	8079
5/20/2016	1:20 PM	15.165	15.169	15.165	15.165	3200
5/20/2016	1:21 PM	15.12	15.16	15.12	15.16	147563
5/20/2016	1:22 PM	15.13	15.14	15.12	15.12	34918
5/20/2016	1:23 PM	15.135	15.135	15.13	15.13	19270
5/20/2016	1:24 PM	15.15	15.16	15.13	15.135	25816
5/20/2016	1:25 PM	15.165	15.17	15.15	15.15	16439
5/20/2016	1:26 PM	15.165	15.165	15.16	15.165	4800
5/20/2016	1:27 PM	15.19	15.19	15.165	15.165	43028
5/20/2016	1:28 PM	15.205	15.21	15.185	15.185	25692
5/20/2016	1:29 PM	15.21	15.225	15.205	15.205	21816
5/20/2016	1:30 PM	15.22	15.225	15.21	15.21	6808
5/20/2016	1:31 PM	15.26	15.265	15.23	15.23	30072
5/20/2016	1:32 PM	15.31	15.315	15.25	15.25	180640
5/20/2016	1:33 PM	15.3	15.32	15.3	15.315	33520
5/20/2016	1:34 PM	15.28	15.3	15.28	15.3	18124
5/20/2016	1:35 PM	15.27	15.285	15.265	15.285	55972
5/20/2016	1:36 PM	15.245	15.27	15.235	15.27	35633
5/20/2016	1:37 PM	15.285	15.285	15.245	15.245	48263
5/20/2016	1:38 PM	15.28	15.29	15.28	15.28	20975
5/20/2016	1:39 PM	15.285	15.285	15.265	15.27	10892
5/20/2016	1:40 PM	15.305	15.31	15.29	15.29	41948
5/20/2016	1:41 PM	15.275	15.32	15.275	15.305	28270
5/20/2016	1:42 PM	15.275	15.275	15.26	15.27	45134
5/20/2016	1:43 PM	15.255	15.27	15.24	15.27	16900
5/20/2016	1:44 PM	15.25	15.255	15.25	15.255	8800
5/20/2016	1:45 PM	15.245	15.25	15.24	15.25	6200
5/20/2016	1:46 PM	15.285	15.295	15.245	15.245	31239
5/20/2016	1:47 PM	15.305	15.305	15.28	15.28	17823
5/20/2016	1:48 PM	15.305	15.34	15.305	15.305	47694
5/20/2016	1:49 PM	15.335	15.335	15.295	15.305	22327
5/20/2016	1:50 PM	15.305	15.335	15.3	15.335	39384
5/20/2016	1:51 PM	15.295	15.315	15.295	15.3	6123
5/20/2016	1:52 PM	15.28	15.3	15.28	15.295	10381
5/20/2016	1:53 PM	15.25	15.295	15.25	15.285	29202
5/20/2016	1:54 PM	15.285	15.29	15.25	15.255	41568
5/20/2016	1:55 PM	15.29	15.295	15.285	15.29	6353
5/20/2016	1:56 PM	15.3	15.315	15.29	15.29	27835
5/20/2016	1:57 PM	15.295	15.305	15.285	15.305	18246
5/20/2016	1:58 PM	15.27	15.295	15.265	15.295	12595
5/20/2016	1:59 PM	15.27	15.28	15.26	15.27	7500
5/20/2016	2:00 PM	15.245	15.275	15.245	15.27	30367
5/20/2016	2:01 PM	15.25	15.25	15.24	15.245	25169
5/20/2016	2:02 PM	15.26	15.27	15.25	15.25	43433
5/20/2016	2:03 PM	15.245	15.265	15.24	15.265	25013
5/20/2016	2:04 PM	15.225	15.245	15.21	15.245	51481
5/20/2016	2:05 PM	15.235	15.24	15.225	15.225	3492
5/20/2016	2:06 PM	15.245	15.245	15.225	15.235	28874
5/20/2016	2:07 PM	15.25	15.265	15.245	15.245	11202
5/20/2016	2:08 PM	15.23	15.25	15.23	15.25	21384
5/20/2016	2:09 PM	15.25	15.25	15.225	15.235	25595
5/20/2016	2:10 PM	15.22	15.255	15.215	15.25	10711
5/20/2016	2:11 PM	15.21	15.23	15.205	15.23	26202
5/20/2016	2:12 PM	15.21	15.23	15.21	15.21	18206
5/20/2016	2:13 PM	15.2	15.22	15.2	15.21	12572
5/20/2016	2:14 PM	15.22	15.22	15.2	15.2	21329
5/20/2016	2:15 PM	15.22	15.23	15.215	15.22	9616
5/20/2016	2:16 PM	15.19	15.225	15.19	15.225	27716
5/20/2016	2:17 PM	15.18	15.195	15.175	15.19	43316
5/20/2016	2:18 PM	15.17	15.18	15.16	15.18	28347
5/20/2016	2:19 PM	15.16	15.165	15.155	15.165	41655
5/20/2016	2:20 PM	15.19	15.195	15.155	15.16	59305
5/20/2016	2:21 PM	15.17	15.195	15.17	15.185	26428
5/20/2016	2:22 PM	15.165	15.195	15.16	15.175	55984
5/20/2016	2:23 PM	15.15	15.17	15.13	15.165	108301
5/20/2016	2:24 PM	15.13	15.15	15.12	15.15	48913
5/20/2016	2:25 PM	15.12	15.13	15.115	15.13	33405
5/20/2016	2:26 PM	15.11	15.12	15.09	15.115	152213
5/20/2016	2:27 PM	15.115	15.115	15.105	15.115	28736
5/20/2016	2:28 PM	15.09	15.12	15.08	15.115	40475
5/20/2016	2:29 PM	15.06	15.085	15.055	15.085	168176
5/20/2016	2:30 PM	15.05	15.055	15.05	15.05	9690
5/20/2016	2:31 PM	15.045	15.055	15.04	15.05	63211
5/20/2016	2:32 PM	15.07	15.08	15.045	15.045	26066
5/20/2016	2:33 PM	15.08	15.085	15.07	15.07	22505
5/20/2016	2:34 PM	15.055	15.09	15.05	15.085	70912
5/20/2016	2:35 PM	15.065	15.07	15.05	15.055	36275
5/20/2016	2:36 PM	15.085	15.09	15.06	15.065	19163
5/20/2016	2:37 PM	15.095	15.1	15.08	15.08	17799
5/20/2016	2:38 PM	15.095	15.095	15.085	15.095	15738
5/20/2016	2:39 PM	15.09	15.095	15.09	15.095	4774
5/20/2016	2:40 PM	15.085	15.095	15.07	15.095	15292
5/20/2016	2:41 PM	15.085	15.09	15.075	15.085	23191
5/20/2016	2:42 PM	15.085	15.09	15.07	15.085	40050
5/20/2016	2:43 PM	15.089	15.089	15.07	15.085	10408
5/20/2016	2:44 PM	15.08	15.085	15.08	15.085	24611
5/20/2016	2:45 PM	15.09	15.1	15.075	15.08	29034
5/20/2016	2:46 PM	15.055	15.085	15.05	15.085	30648
5/20/2016	2:47 PM	15.08	15.08	15.055	15.055	36400
5/20/2016	2:48 PM	15.085	15.085	15.07	15.085	14793
5/20/2016	2:49 PM	15.095	15.095	15.085	15.085	6753
5/20/2016	2:50 PM	15.125	15.125	15.09	15.095	87410
5/20/2016	2:51 PM	15.11	15.125	15.11	15.12	7269
5/20/2016	2:52 PM	15.105	15.12	15.105	15.115	7740
5/20/2016	2:53 PM	15.095	15.105	15.08	15.105	46530
5/20/2016	2:54 PM	15.085	15.095	15.085	15.095	8728
5/20/2016	2:55 PM	15.12	15.12	15.09	15.09	6263
5/20/2016	2:56 PM	15.155	15.155	15.115	15.12	51299
5/20/2016	2:57 PM	15.14	15.155	15.135	15.155	22428
5/20/2016	2:58 PM	15.16	15.16	15.13	15.14	22931
5/20/2016	2:59 PM	15.18	15.18	15.16	15.165	8442
5/20/2016	3:00 PM	15.15	15.175	15.15	15.175	28911
5/20/2016	3:01 PM	15.15	15.155	15.14	15.14	24156
5/20/2016	3:02 PM	15.155	15.159	15.14	15.155	9238
5/20/2016	3:03 PM	15.18	15.18	15.16	15.16	9696
5/20/2016	3:04 PM	15.21	15.22	15.18	15.18	47305
5/20/2016	3:05 PM	15.25	15.26	15.205	15.205	66488
5/20/2016	3:06 PM	15.29	15.29	15.26	15.26	247863
5/20/2016	3:07 PM	15.27	15.3	15.265	15.3	74829
5/20/2016	3:08 PM	15.28	15.3	15.27	15.27	39157
5/20/2016	3:09 PM	15.29	15.295	15.285	15.29	33436
5/20/2016	3:10 PM	15.27	15.305	15.27	15.3	55997
5/20/2016	3:11 PM	15.27	15.285	15.265	15.265	16253
5/20/2016	3:12 PM	15.24	15.27	15.23	15.27	24072
5/20/2016	3:13 PM	15.215	15.24	15.215	15.235	15112
5/20/2016	3:14 PM	15.205	15.22	15.205	15.215	24318
5/20/2016	3:15 PM	15.235	15.235	15.2	15.2	29586
5/20/2016	3:16 PM	15.255	15.26	15.235	15.235	20641
5/20/2016	3:17 PM	15.255	15.265	15.25	15.255	21478
5/20/2016	3:18 PM	15.28	15.28	15.24	15.25	43724
5/20/2016	3:19 PM	15.275	15.28	15.26	15.27	52764
5/20/2016	3:20 PM	15.25	15.27	15.25	15.27	19316
5/20/2016	3:21 PM	15.26	15.265	15.25	15.25	10500
5/20/2016	3:22 PM	15.245	15.275	15.245	15.26	59735
5/20/2016	3:23 PM	15.24	15.255	15.22	15.24	99383
5/20/2016	3:24 PM	15.27	15.28	15.25	15.25	27702
5/20/2016	3:25 PM	15.29	15.3	15.27	15.27	54990
5/20/2016	3:26 PM	15.24	15.29	15.24	15.29	25974
5/20/2016	3:27 PM	15.27	15.275	15.235	15.24	39019
5/20/2016	3:28 PM	15.24	15.275	15.24	15.275	5900
5/20/2016	3:29 PM	15.265	15.28	15.235	15.235	42432
5/20/2016	3:30 PM	15.27	15.27	15.245	15.265	22403
5/20/2016	3:31 PM	15.245	15.26	15.235	15.26	36639
5/20/2016	3:32 PM	15.225	15.24	15.21	15.24	21191
5/20/2016	3:33 PM	15.21	15.22	15.19	15.22	14546
5/20/2016	3:34 PM	15.215	15.215	15.2	15.205	9500
5/20/2016	3:35 PM	15.21	15.22	15.2	15.21	4500
5/20/2016	3:36 PM	15.2	15.215	15.2	15.215	10578
5/20/2016	3:37 PM	15.215	15.215	15.2	15.205	5313
5/20/2016	3:38 PM	15.235	15.245	15.22	15.22	54200
5/20/2016	3:39 PM	15.24	15.25	15.22	15.235	42309
5/20/2016	3:40 PM	15.22	15.24	15.21	15.24	24300
5/20/2016	3:41 PM	15.195	15.22	15.18	15.22	35410
5/20/2016	3:42 PM	15.17	15.19	15.165	15.19	11206
5/20/2016	3:43 PM	15.19	15.19	15.16	15.17	27168
5/20/2016	3:44 PM	15.16	15.185	15.16	15.185	78494
5/20/2016	3:45 PM	15.165	15.17	15.16	15.165	39066
5/20/2016	3:46 PM	15.135	15.17	15.13	15.17	41072
5/20/2016	3:47 PM	15.12	15.135	15.115	15.135	74251
5/20/2016	3:48 PM	15.15	15.15	15.125	15.125	47394
5/20/2016	3:49 PM	15.14	15.16	15.13	15.15	71889
5/20/2016	3:50 PM	15.12	15.14	15.12	15.135	45461
5/20/2016	3:51 PM	15.13	15.135	15.12	15.12	29629
5/20/2016	3:52 PM	15.13	15.14	15.13	15.14	22015
5/20/2016	3:53 PM	15.135	15.14	15.13	15.135	8393
5/20/2016	3:54 PM	15.11	15.135	15.11	15.135	58979
5/20/2016	3:55 PM	15.12	15.125	15.1	15.115	176713
5/20/2016	3:56 PM	15.13	15.135	15.125	15.125	92718
5/20/2016	3:57 PM	15.13	15.13	15.125	15.125	43660
5/20/2016	3:58 PM	15.09	15.139	15.09	15.13	156939
5/20/2016	3:59 PM	15.095	15.1	15.09	15.09	32622
5/20/2016	4:00 PM	15.11	15.11	15.09	15.1	315595
5/23/2016	9:31 AM	15.13	15.13	15.06	15.07	60965
5/23/2016	9:32 AM	15.08	15.13	15.08	15.13	38791
5/23/2016	9:33 AM	15.03	15.075	15.015	15.075	60162
5/23/2016	9:34 AM	15.07	15.08	15.03	15.03	26477
5/23/2016	9:35 AM	15.07	15.08	15.05	15.07	49844
5/23/2016	9:36 AM	15.1	15.11	15.07	15.07	42797
5/23/2016	9:37 AM	15.12	15.13	15.09	15.1	90326
5/23/2016	9:38 AM	15.14	15.17	15.115	15.12	125437
5/23/2016	9:39 AM	15.145	15.18	15.13	15.15	123229
5/23/2016	9:40 AM	15.09	15.15	15.085	15.15	70685
5/23/2016	9:41 AM	15.07	15.09	15.05	15.09	69168
5/23/2016	9:42 AM	15.11	15.11	15.07	15.07	70527
5/23/2016	9:43 AM	15.05	15.12	15.05	15.12	55290
5/23/2016	9:44 AM	15.12	15.12	15.05	15.05	66923
5/23/2016	9:45 AM	15.1	15.12	15.06	15.12	116014
5/23/2016	9:46 AM	15.11	15.14	15.09	15.1	73238
5/23/2016	9:47 AM	15.14	15.17	15.115	15.12	99482
5/23/2016	9:48 AM	15.09	15.13	15.09	15.13	33565
5/23/2016	9:49 AM	15.1	15.11	15.07	15.09	116130
5/23/2016	9:50 AM	15.11	15.13	15.095	15.1	146522
5/23/2016	9:51 AM	15.17	15.19	15.1	15.1	96876
5/23/2016	9:52 AM	15.18	15.195	15.15	15.18	55254
5/23/2016	9:53 AM	15.16	15.195	15.155	15.18	55789
5/23/2016	9:54 AM	15.17	15.185	15.14	15.155	55666
5/23/2016	9:55 AM	15.15	15.2	15.14	15.18	276927
5/23/2016	9:56 AM	15.14	15.175	15.14	15.16	46923
5/23/2016	9:57 AM	15.15	15.18	15.14	15.14	56149
5/23/2016	9:58 AM	15.13	15.16	15.12	15.16	24855
5/23/2016	9:59 AM	15.11	15.125	15.09	15.125	46187
5/23/2016	10:00 AM	15.1	15.12	15.09	15.1	37707
5/23/2016	10:01 AM	15.08	15.11	15.08	15.09	55368
5/23/2016	10:02 AM	15.06	15.08	15.06	15.08	95338
5/23/2016	10:03 AM	15.03	15.06	15.03	15.05	40633
5/23/2016	10:04 AM	15.02	15.03	15.015	15.025	41889
5/23/2016	10:05 AM	15.04	15.05	15.02	15.02	24453
5/23/2016	10:06 AM	15.01	15.055	15.01	15.04	65189
5/23/2016	10:07 AM	15.03	15.045	15	15	32273
5/23/2016	10:08 AM	15.015	15.03	15.01	15.03	31625
5/23/2016	10:09 AM	15.015	15.02	15	15.01	51630
5/23/2016	10:10 AM	15.01	15.015	15	15.01	44953
5/23/2016	10:11 AM	15	15.005	15	15.005	72345
5/23/2016	10:12 AM	14.98	15	14.96	15	258548
5/23/2016	10:13 AM	14.99	14.99	14.96	14.98	133693
5/23/2016	10:14 AM	15	15.005	14.98	14.99	60588
5/23/2016	10:15 AM	14.985	15.01	14.975	14.99	55477
5/23/2016	10:16 AM	14.985	14.99	14.975	14.98	26464
5/23/2016	10:17 AM	14.99	14.99	14.98	14.99	43106
5/23/2016	10:18 AM	14.98	14.995	14.97	14.995	16787
5/23/2016	10:19 AM	15	15.01	14.98	14.98	17090
5/23/2016	10:20 AM	14.94	15.015	14.94	15	121714
5/23/2016	10:21 AM	14.87	14.94	14.87	14.94	426289
5/23/2016	10:22 AM	14.91	14.92	14.88	14.88	158597
5/23/2016	10:23 AM	14.92	14.935	14.91	14.92	78841
5/23/2016	10:24 AM	14.92	14.94	14.92	14.93	74569
5/23/2016	10:25 AM	14.92	14.94	14.92	14.925	50776
5/23/2016	10:26 AM	14.91	14.92	14.9	14.92	53296
5/23/2016	10:27 AM	14.94	14.95	14.915	14.915	63158
5/23/2016	10:28 AM	14.94	14.96	14.94	14.95	14697
5/23/2016	10:29 AM	14.945	14.945	14.925	14.94	11155
5/23/2016	10:30 AM	14.96	14.96	14.94	14.94	77656
5/23/2016	10:31 AM	14.96	14.965	14.94	14.96	28340
5/23/2016	10:32 AM	14.95	14.97	14.95	14.96	9163
5/23/2016	10:33 AM	14.96	14.98	14.955	14.955	94699
5/23/2016	10:34 AM	14.965	14.965	14.95	14.96	22488
5/23/2016	10:35 AM	14.94	14.968	14.92	14.968	36649
5/23/2016	10:36 AM	14.935	14.95	14.935	14.94	43503
5/23/2016	10:37 AM	14.94	14.94	14.91	14.93	33157
5/23/2016	10:38 AM	14.92	14.945	14.915	14.94	34636
5/23/2016	10:39 AM	14.93	14.93	14.91	14.925	13278
5/23/2016	10:40 AM	14.95	14.96	14.925	14.925	21399
5/23/2016	10:41 AM	14.92	14.95	14.92	14.95	32109
5/23/2016	10:42 AM	14.965	14.965	14.92	14.925	28988
5/23/2016	10:43 AM	14.96	14.975	14.96	14.96	33992
5/23/2016	10:44 AM	14.965	14.97	14.94	14.96	19388
5/23/2016	10:45 AM	14.97	14.975	14.96	14.97	25216
5/23/2016	10:46 AM	14.96	14.97	14.96	14.97	31336
5/23/2016	10:47 AM	14.965	14.965	14.95	14.965	11159
5/23/2016	10:48 AM	14.98	14.995	14.965	14.97	103594
5/23/2016	10:49 AM	14.98	14.99	14.975	14.98	48193
5/23/2016	10:50 AM	14.97	14.99	14.97	14.98	77329
5/23/2016	10:51 AM	14.975	14.98	14.965	14.97	10702
5/23/2016	10:52 AM	14.96	14.985	14.96	14.975	7773
5/23/2016	10:53 AM	14.96	14.965	14.955	14.965	9500
5/23/2016	10:54 AM	14.95	14.955	14.945	14.95	17282
5/23/2016	10:55 AM	14.95	14.96	14.945	14.945	35998
5/23/2016	10:56 AM	14.97	14.97	14.945	14.95	45217
5/23/2016	10:57 AM	14.975	14.98	14.965	14.965	6011
5/23/2016	10:58 AM	14.98	14.98	14.97	14.975	26482
5/23/2016	10:59 AM	14.97	14.985	14.97	14.98	23273
5/23/2016	11:00 AM	14.98	14.985	14.97	14.97	22578
5/23/2016	11:01 AM	14.975	14.99	14.975	14.985	42157
5/23/2016	11:02 AM	14.95	14.975	14.95	14.975	20012
5/23/2016	11:03 AM	14.94	14.945	14.935	14.945	14688
5/23/2016	11:04 AM	14.935	14.935	14.93	14.935	8055
5/23/2016	11:05 AM	14.93	14.95	14.925	14.935	20232
5/23/2016	11:06 AM	14.915	14.93	14.91	14.93	13308
5/23/2016	11:07 AM	14.925	14.93	14.91	14.915	17562
5/23/2016	11:08 AM	14.92	14.925	14.915	14.925	10902
5/23/2016	11:09 AM	14.92	14.925	14.92	14.92	14662
5/23/2016	11:10 AM	14.88	14.91	14.88	14.91	64263
5/23/2016	11:11 AM	14.89	14.89	14.88	14.885	16986
5/23/2016	11:12 AM	14.905	14.905	14.885	14.885	6272
5/23/2016	11:13 AM	14.905	14.91	14.9	14.905	4822
5/23/2016	11:14 AM	14.91	14.92	14.905	14.905	31158
5/23/2016	11:15 AM	14.895	14.915	14.885	14.91	16870
5/23/2016	11:16 AM	14.895	14.9	14.88	14.895	22563
5/23/2016	11:17 AM	14.89	14.9	14.89	14.895	22613
5/23/2016	11:18 AM	14.885	14.895	14.885	14.895	4259
5/23/2016	11:19 AM	14.91	14.91	14.89	14.89	19872
5/23/2016	11:20 AM	14.92	14.92	14.91	14.91	9000
5/23/2016	11:21 AM	14.9	14.915	14.9	14.915	24515
5/23/2016	11:22 AM	14.915	14.915	14.9	14.9	8841
5/23/2016	11:23 AM	14.915	14.92	14.9	14.92	14500
5/23/2016	11:24 AM	14.915	14.92	14.91	14.91	24637
5/23/2016	11:25 AM	14.915	14.92	14.91	14.92	2901
5/23/2016	11:26 AM	14.915	14.93	14.915	14.915	8279
5/23/2016	11:27 AM	14.915	14.925	14.91	14.915	5337
5/23/2016	11:28 AM	14.915	14.93	14.915	14.92	22409
5/23/2016	11:29 AM	14.91	14.925	14.91	14.915	7800
5/23/2016	11:30 AM	14.88	14.91	14.88	14.91	20668
5/23/2016	11:31 AM	14.88	14.88	14.87	14.88	35272
5/23/2016	11:32 AM	14.925	14.925	14.87	14.88	53483
5/23/2016	11:33 AM	14.9	14.925	14.895	14.925	42990
5/23/2016	11:34 AM	14.925	14.94	14.9	14.9	24374
5/23/2016	11:35 AM	14.93	14.96	14.93	14.93	39370
5/23/2016	11:36 AM	14.93	14.94	14.92	14.93	20285
5/23/2016	11:37 AM	14.92	14.94	14.91	14.935	28683
5/23/2016	11:38 AM	14.945	14.945	14.925	14.93	10400
5/23/2016	11:39 AM	14.94	14.96	14.94	14.945	25806
5/23/2016	11:40 AM	14.95	14.96	14.94	14.94	15702
5/23/2016	11:41 AM	14.95	14.965	14.95	14.955	21289
5/23/2016	11:42 AM	14.93	14.95	14.905	14.95	27465
5/23/2016	11:43 AM	14.95	14.95	14.935	14.94	14421
5/23/2016	11:44 AM	14.94	14.96	14.93	14.96	7977
5/23/2016	11:45 AM	14.96	14.96	14.945	14.945	9996
5/23/2016	11:46 AM	14.96	14.965	14.96	14.96	13901
5/23/2016	11:47 AM	14.97	14.97	14.959	14.959	7868
5/23/2016	11:48 AM	14.95	14.97	14.945	14.965	8755
5/23/2016	11:49 AM	14.955	14.96	14.94	14.96	21887
5/23/2016	11:50 AM	14.955	14.96	14.95	14.95	16029
5/23/2016	11:51 AM	14.955	14.98	14.955	14.96	33013
5/23/2016	11:52 AM	14.98	14.98	14.95	14.955	9829
5/23/2016	11:53 AM	14.965	14.985	14.965	14.985	4229
5/23/2016	11:54 AM	14.975	14.975	14.96	14.96	12243
5/23/2016	11:55 AM	14.96	14.97	14.955	14.97	19575
5/23/2016	11:56 AM	14.94	14.96	14.935	14.95	34379
5/23/2016	11:57 AM	14.95	14.95	14.935	14.935	5525
5/23/2016	11:58 AM	14.945	14.955	14.935	14.95	10386
5/23/2016	11:59 AM	14.955	14.955	14.94	14.945	7343
5/23/2016	12:00 PM	14.95	14.96	14.945	14.959	10109
5/23/2016	12:01 PM	14.94	14.95	14.935	14.95	30535
5/23/2016	12:02 PM	14.935	14.945	14.935	14.94	9125
5/23/2016	12:03 PM	14.92	14.945	14.92	14.94	71717
5/23/2016	12:04 PM	14.91	14.92	14.905	14.915	37417
5/23/2016	12:05 PM	14.9	14.91	14.895	14.91	23812
5/23/2016	12:06 PM	14.895	14.895	14.89	14.895	49972
5/23/2016	12:07 PM	14.9	14.9	14.895	14.895	17648
5/23/2016	12:08 PM	14.895	14.895	14.895	14.895	600
5/23/2016	12:09 PM	14.895	14.9	14.885	14.895	34470
5/23/2016	12:10 PM	14.915	14.915	14.9	14.9	12434
5/23/2016	12:11 PM	14.915	14.92	14.91	14.92	29428
5/23/2016	12:12 PM	14.915	14.915	14.905	14.91	10100
5/23/2016	12:13 PM	14.915	14.92	14.915	14.915	5012
5/23/2016	12:14 PM	14.89	14.91	14.89	14.91	29750
5/23/2016	12:15 PM	14.905	14.905	14.89	14.89	11498
5/23/2016	12:16 PM	14.9	14.91	14.895	14.905	41853
5/23/2016	12:17 PM	14.9	14.905	14.9	14.9	16786
5/23/2016	12:18 PM	14.89	14.9	14.89	14.9	5641
5/23/2016	12:19 PM	14.895	14.9	14.89	14.89	17915
5/23/2016	12:20 PM	14.875	14.9	14.875	14.895	27918
5/23/2016	12:21 PM	14.865	14.87	14.86	14.87	27135
5/23/2016	12:22 PM	14.87	14.87	14.86	14.87	10500
5/23/2016	12:23 PM	14.865	14.87	14.86	14.87	4504
5/23/2016	12:24 PM	14.85	14.869	14.85	14.865	51667
5/23/2016	12:25 PM	14.85	14.87	14.845	14.85	65686
5/23/2016	12:26 PM	14.85	14.855	14.85	14.85	2500
5/23/2016	12:27 PM	14.875	14.875	14.855	14.855	10400
5/23/2016	12:28 PM	14.865	14.87	14.865	14.87	13536
5/23/2016	12:29 PM	14.865	14.875	14.865	14.865	6576
5/23/2016	12:30 PM	14.855	14.865	14.855	14.865	24032
5/23/2016	12:31 PM	14.87	14.87	14.85	14.86	15005
5/23/2016	12:32 PM	14.88	14.88	14.865	14.865	33496
5/23/2016	12:33 PM	14.875	14.88	14.87	14.88	9460
5/23/2016	12:34 PM	14.9	14.9	14.87	14.87	125260
5/23/2016	12:35 PM	14.89	14.9	14.885	14.9	53547
5/23/2016	12:36 PM	14.895	14.895	14.89	14.89	7737
5/23/2016	12:37 PM	14.89	14.89	14.88	14.89	5960
5/23/2016	12:38 PM	14.9	14.91	14.895	14.895	15618
5/23/2016	12:39 PM	14.91	14.91	14.905	14.905	11174
5/23/2016	12:40 PM	14.93	14.93	14.915	14.915	38454
5/23/2016	12:41 PM	14.9	14.93	14.9	14.93	84853
5/23/2016	12:42 PM	14.88	14.89	14.88	14.89	10515
5/23/2016	12:43 PM	14.875	14.879	14.875	14.879	8200
5/23/2016	12:44 PM	14.865	14.88	14.865	14.87	11610
5/23/2016	12:45 PM	14.86	14.87	14.86	14.865	15588
5/23/2016	12:46 PM	14.845	14.855	14.845	14.85	18324
5/23/2016	12:47 PM	14.86	14.865	14.85	14.85	9175
5/23/2016	12:48 PM	14.865	14.865	14.855	14.86	10289
5/23/2016	12:49 PM	14.87	14.87	14.87	14.87	3795
5/23/2016	12:50 PM	14.86	14.87	14.85	14.87	15344
5/23/2016	12:51 PM	14.86	14.865	14.86	14.865	11610
5/23/2016	12:52 PM	14.87	14.87	14.86	14.86	16428
5/23/2016	12:53 PM	14.86	14.86	14.85	14.86	16293
5/23/2016	12:54 PM	14.875	14.875	14.86	14.86	3500
5/23/2016	12:55 PM	14.85	14.87	14.85	14.87	15647
5/23/2016	12:56 PM	14.85	14.85	14.845	14.85	16340
5/23/2016	12:57 PM	14.86	14.86	14.85	14.85	14640
5/23/2016	12:58 PM	14.86	14.87	14.86	14.86	600
5/23/2016	12:59 PM	14.85	14.86	14.85	14.86	14975
5/23/2016	1:00 PM	14.85	14.855	14.85	14.85	6897
5/23/2016	1:01 PM	14.835	14.84	14.83	14.84	36580
5/23/2016	1:02 PM	14.85	14.86	14.835	14.835	20293
5/23/2016	1:03 PM	14.85	14.85	14.83	14.85	47943
5/23/2016	1:04 PM	14.845	14.85	14.845	14.85	12770
5/23/2016	1:05 PM	14.87	14.87	14.85	14.85	11051
5/23/2016	1:06 PM	14.85	14.86	14.845	14.86	9300
5/23/2016	1:07 PM	14.87	14.87	14.86	14.86	14058
5/23/2016	1:08 PM	14.88	14.885	14.88	14.88	12532
5/23/2016	1:09 PM	14.87	14.88	14.87	14.88	29503
5/23/2016	1:10 PM	14.87	14.87	14.87	14.87	2600
5/23/2016	1:11 PM	14.87	14.879	14.87	14.879	3100
5/23/2016	1:12 PM	14.87	14.875	14.865	14.865	5422
5/23/2016	1:13 PM	14.85	14.87	14.85	14.87	5214
5/23/2016	1:14 PM	14.86	14.86	14.855	14.855	900
5/23/2016	1:15 PM	14.84	14.86	14.84	14.86	19744
5/23/2016	1:16 PM	14.85	14.85	14.835	14.835	19022
5/23/2016	1:17 PM	14.84	14.85	14.835	14.85	6820
5/23/2016	1:18 PM	14.835	14.84	14.835	14.84	2800
5/23/2016	1:19 PM	14.85	14.85	14.84	14.84	13136
5/23/2016	1:20 PM	14.87	14.87	14.86	14.86	8990
5/23/2016	1:21 PM	14.86	14.87	14.86	14.865	4891
5/23/2016	1:22 PM	14.85	14.865	14.85	14.86	18048
5/23/2016	1:23 PM	14.86	14.87	14.845	14.85	25084
5/23/2016	1:24 PM	14.86	14.86	14.85	14.86	7614
5/23/2016	1:25 PM	14.89	14.895	14.86	14.86	25723
5/23/2016	1:26 PM	14.88	14.89	14.88	14.89	2791
5/23/2016	1:27 PM	14.87	14.87	14.865	14.87	8106
5/23/2016	1:28 PM	14.86	14.86	14.85	14.86	16897
5/23/2016	1:29 PM	14.865	14.865	14.855	14.86	12782
5/23/2016	1:30 PM	14.88	14.88	14.87	14.87	13821
5/23/2016	1:31 PM	14.88	14.88	14.875	14.88	9217
5/23/2016	1:32 PM	14.88	14.895	14.88	14.89	11304
5/23/2016	1:33 PM	14.89	14.9	14.89	14.89	16478
5/23/2016	1:34 PM	14.88	14.88	14.88	14.88	2578
5/23/2016	1:35 PM	14.87	14.87	14.865	14.87	9231
5/23/2016	1:36 PM	14.87	14.875	14.87	14.87	2700
5/23/2016	1:37 PM	14.89	14.89	14.875	14.875	7644
5/23/2016	1:38 PM	14.89	14.89	14.88	14.88	11115
5/23/2016	1:39 PM	14.89	14.9	14.89	14.9	27052
5/23/2016	1:40 PM	14.88	14.905	14.88	14.9	57963
5/23/2016	1:41 PM	14.86	14.87	14.86	14.87	2722
5/23/2016	1:42 PM	14.86	14.87	14.86	14.86	1352
5/23/2016	1:43 PM	14.87	14.87	14.87	14.87	2500
5/23/2016	1:44 PM	14.89	14.9	14.88	14.88	20535
5/23/2016	1:45 PM	14.89	14.89	14.89	14.89	10803
5/23/2016	1:46 PM	14.89	14.89	14.89	14.89	100
5/23/2016	1:47 PM	14.89	14.89	14.89	14.89	8526
5/23/2016	1:48 PM	14.895	14.9	14.89	14.895	3725
5/23/2016	1:49 PM	14.88	14.895	14.88	14.895	10200
5/23/2016	1:50 PM	14.89	14.89	14.88	14.88	5070
5/23/2016	1:51 PM	14.88	14.895	14.88	14.895	3000
5/23/2016	1:52 PM	14.88	14.88	14.875	14.875	12496
5/23/2016	1:53 PM	14.88	14.885	14.88	14.885	3000
5/23/2016	1:54 PM	14.87	14.87	14.87	14.87	1864
5/23/2016	1:55 PM	14.87	14.87	14.86	14.86	17046
5/23/2016	1:56 PM	14.85	14.86	14.845	14.86	23097
5/23/2016	1:57 PM	14.84	14.85	14.84	14.85	8475
5/23/2016	1:58 PM	14.84	14.84	14.84	14.84	2723
5/23/2016	1:59 PM	14.84	14.84	14.84	14.84	1964
5/23/2016	2:00 PM	14.865	14.87	14.845	14.845	11200
5/23/2016	2:01 PM	14.86	14.865	14.86	14.86	26575
5/23/2016	2:02 PM	14.86	14.86	14.85	14.85	2500
5/23/2016	2:03 PM	14.86	14.86	14.86	14.86	6628
5/23/2016	2:04 PM	14.86	14.86	14.86	14.86	3683
5/23/2016	2:05 PM	14.85	14.865	14.85	14.86	5000
5/23/2016	2:06 PM	14.85	14.85	14.845	14.85	11669
5/23/2016	2:07 PM	14.87	14.87	14.86	14.86	1300
5/23/2016	2:08 PM	14.87	14.87	14.87	14.87	3400
5/23/2016	2:09 PM	14.855	14.865	14.855	14.86	4189
5/23/2016	2:10 PM	14.87	14.87	14.855	14.855	4094
5/23/2016	2:11 PM	14.86	14.865	14.85	14.865	15468
5/23/2016	2:12 PM	14.86	14.86	14.845	14.85	30477
5/23/2016	2:13 PM	14.85	14.865	14.85	14.865	13229
5/23/2016	2:14 PM	14.85	14.85	14.85	14.85	8231
5/23/2016	2:15 PM	14.86	14.86	14.85	14.85	15654
5/23/2016	2:16 PM	14.83	14.86	14.83	14.86	39660
5/23/2016	2:17 PM	14.83	14.83	14.82	14.83	7900
5/23/2016	2:18 PM	14.84	14.84	14.84	14.84	8400
5/23/2016	2:19 PM	14.84	14.84	14.84	14.84	11202
5/23/2016	2:20 PM	14.85	14.85	14.84	14.84	15617
5/23/2016	2:21 PM	14.849	14.855	14.849	14.855	20273
5/23/2016	2:23 PM	14.84	14.84	14.84	14.84	27239
5/23/2016	2:24 PM	14.845	14.845	14.845	14.845	1200
5/23/2016	2:25 PM	14.85	14.85	14.845	14.845	17200
5/23/2016	2:26 PM	14.86	14.86	14.845	14.855	13830
5/23/2016	2:27 PM	14.87	14.87	14.87	14.87	18636
5/23/2016	2:28 PM	14.84	14.86	14.84	14.86	131113
5/23/2016	2:29 PM	14.83	14.83	14.82	14.83	40950
5/23/2016	2:30 PM	14.84	14.84	14.84	14.84	34691
5/23/2016	2:31 PM	14.84	14.845	14.835	14.84	42722
5/23/2016	2:32 PM	14.86	14.86	14.85	14.85	8700
5/23/2016	2:33 PM	14.875	14.875	14.855	14.86	12186
5/23/2016	2:34 PM	14.88	14.88	14.87	14.875	34604
5/23/2016	2:35 PM	14.865	14.88	14.865	14.88	7568
5/23/2016	2:36 PM	14.86	14.86	14.85	14.86	22000
5/23/2016	2:37 PM	14.87	14.875	14.87	14.87	7252
5/23/2016	2:38 PM	14.855	14.87	14.855	14.87	2800
5/23/2016	2:39 PM	14.86	14.86	14.86	14.86	8864
5/23/2016	2:40 PM	14.87	14.87	14.865	14.865	10808
5/23/2016	2:41 PM	14.87	14.87	14.865	14.87	2200
5/23/2016	2:42 PM	14.85	14.87	14.85	14.87	2000
5/23/2016	2:43 PM	14.85	14.86	14.84	14.85	36471
5/23/2016	2:44 PM	14.84	14.85	14.84	14.85	17614
5/23/2016	2:45 PM	14.845	14.85	14.84	14.84	1100
5/23/2016	2:46 PM	14.85	14.85	14.845	14.845	1100
5/23/2016	2:47 PM	14.88	14.88	14.86	14.86	9400
5/23/2016	2:48 PM	14.88	14.88	14.88	14.88	5934
5/23/2016	2:49 PM	14.86	14.87	14.86	14.87	6010
5/23/2016	2:50 PM	14.85	14.86	14.85	14.86	19111
5/23/2016	2:51 PM	14.85	14.85	14.84	14.85	21059
5/23/2016	2:52 PM	14.85	14.86	14.85	14.86	3300
5/23/2016	2:53 PM	14.85	14.85	14.85	14.85	4000
5/23/2016	2:54 PM	14.87	14.87	14.85	14.85	9200
5/23/2016	2:55 PM	14.87	14.875	14.87	14.87	1600
5/23/2016	2:56 PM	14.855	14.875	14.855	14.87	13102
5/23/2016	2:57 PM	14.875	14.875	14.855	14.855	20802
5/23/2016	2:58 PM	14.89	14.9	14.88	14.88	15584
5/23/2016	2:59 PM	14.92	14.92	14.89	14.89	20619
5/23/2016	3:00 PM	14.92	14.93	14.92	14.92	22200
5/23/2016	3:01 PM	14.9	14.925	14.9	14.925	95232
5/23/2016	3:02 PM	14.93	14.93	14.9	14.9	14647
5/23/2016	3:03 PM	14.935	14.94	14.92	14.935	9586
5/23/2016	3:04 PM	14.97	14.97	14.93	14.93	27541
5/23/2016	3:05 PM	14.975	14.975	14.97	14.97	2043
5/23/2016	3:06 PM	14.96	14.975	14.96	14.975	9490
5/23/2016	3:07 PM	14.985	14.985	14.96	14.965	36777
5/23/2016	3:08 PM	14.98	15.005	14.975	14.99	31979
5/23/2016	3:09 PM	14.95	14.98	14.95	14.97	26882
5/23/2016	3:10 PM	14.97	14.97	14.96	14.96	3400
5/23/2016	3:11 PM	14.99	14.99	14.98	14.98	28144
5/23/2016	3:12 PM	14.98	14.995	14.98	14.99	23413
5/23/2016	3:13 PM	14.975	14.985	14.975	14.98	18701
5/23/2016	3:14 PM	14.985	14.985	14.98	14.98	3033
5/23/2016	3:15 PM	14.975	14.985	14.97	14.985	23483
5/23/2016	3:16 PM	14.98	14.995	14.98	14.98	55529
5/23/2016	3:17 PM	14.97	14.98	14.96	14.98	47710
5/23/2016	3:18 PM	14.975	14.975	14.975	14.975	300
5/23/2016	3:19 PM	14.98	14.98	14.965	14.97	14758
5/23/2016	3:20 PM	14.995	15	14.99	14.99	3452
5/23/2016	3:21 PM	15	15	14.99	14.995	39852
5/23/2016	3:22 PM	15	15.01	15	15	15333
5/23/2016	3:23 PM	14.985	15.01	14.985	15	84239
5/23/2016	3:24 PM	14.98	14.99	14.98	14.99	11381
5/23/2016	3:25 PM	14.975	14.975	14.97	14.975	20775
5/23/2016	3:26 PM	14.97	14.975	14.97	14.975	21104
5/23/2016	3:27 PM	14.985	14.99	14.97	14.97	37187
5/23/2016	3:28 PM	14.98	14.995	14.98	14.99	7699
5/23/2016	3:29 PM	14.99	14.995	14.99	14.99	14931
5/23/2016	3:30 PM	14.98	14.99	14.98	14.99	8297
5/23/2016	3:31 PM	14.98	14.995	14.98	14.99	29573
5/23/2016	3:32 PM	14.97	14.98	14.965	14.975	12525
5/23/2016	3:33 PM	14.96	14.96	14.955	14.96	12960
5/23/2016	3:34 PM	14.96	14.97	14.94	14.955	32218
5/23/2016	3:35 PM	14.97	14.97	14.955	14.96	22447
5/23/2016	3:36 PM	14.99	14.99	14.97	14.97	31784
5/23/2016	3:37 PM	15	15	14.985	14.99	18052
5/23/2016	3:38 PM	14.99	15	14.98	15	47866
5/23/2016	3:39 PM	15	15	14.99	14.99	41813
5/23/2016	3:40 PM	14.985	14.99	14.98	14.99	17390
5/23/2016	3:41 PM	14.985	15	14.98	14.99	30553
5/23/2016	3:42 PM	14.975	14.98	14.97	14.98	16718
5/23/2016	3:43 PM	14.985	14.985	14.98	14.98	14705
5/23/2016	3:44 PM	14.985	14.985	14.985	14.985	200
5/23/2016	3:45 PM	14.98	14.99	14.98	14.985	8581
5/23/2016	3:46 PM	14.98	14.99	14.98	14.98	32219
5/23/2016	3:47 PM	14.985	14.995	14.985	14.99	31358
5/23/2016	3:48 PM	14.98	14.99	14.97	14.99	34683
5/23/2016	3:49 PM	14.975	14.98	14.975	14.98	4100
5/23/2016	3:50 PM	14.99	14.99	14.97	14.975	24125
5/23/2016	3:51 PM	15	15	14.99	14.99	165711
5/23/2016	3:52 PM	14.995	15	14.995	15	3100
5/23/2016	3:53 PM	15.005	15.005	14.995	15	12091
5/23/2016	3:54 PM	15.005	15.01	15.005	15.005	10250
5/23/2016	3:55 PM	15.015	15.02	15.01	15.01	30492
5/23/2016	3:56 PM	15.01	15.02	15.01	15.015	11461
5/23/2016	3:57 PM	15.01	15.015	15.01	15.015	1400
5/23/2016	3:58 PM	15.015	15.015	15.01	15.015	40980
5/23/2016	3:59 PM	15.025	15.025	15.01	15.01	65755
5/23/2016	4:00 PM	15.05	15.05	15.02	15.025	717673
5/24/2016	9:31 AM	14.8	14.82	14.8	14.81	57584
5/24/2016	9:32 AM	14.78	14.81	14.77	14.8	110992
5/24/2016	9:33 AM	14.8	14.805	14.78	14.78	68459
5/24/2016	9:34 AM	14.8	14.815	14.79	14.8	22017
5/24/2016	9:35 AM	14.78	14.8	14.76	14.795	63956
5/24/2016	9:36 AM	14.785	14.785	14.77	14.775	60712
5/24/2016	9:37 AM	14.77	14.795	14.76	14.78	216628
5/24/2016	9:38 AM	14.74	14.77	14.72	14.77	208052
5/24/2016	9:39 AM	14.74	14.75	14.73	14.74	24430
5/24/2016	9:40 AM	14.76	14.775	14.73	14.745	70266
5/24/2016	9:41 AM	14.78	14.79	14.755	14.765	55614
5/24/2016	9:42 AM	14.77	14.79	14.77	14.785	46276
5/24/2016	9:43 AM	14.76	14.77	14.75	14.77	54984
5/24/2016	9:44 AM	14.765	14.77	14.76	14.76	39897
5/24/2016	9:45 AM	14.77	14.78	14.75	14.765	46833
5/24/2016	9:46 AM	14.74	14.76	14.725	14.76	128844
5/24/2016	9:47 AM	14.72	14.74	14.7	14.735	117690
5/24/2016	9:48 AM	14.74	14.76	14.72	14.72	121766
5/24/2016	9:49 AM	14.73	14.74	14.725	14.74	35449
5/24/2016	9:50 AM	14.72	14.75	14.71	14.73	136525
5/24/2016	9:51 AM	14.73	14.73	14.7	14.725	111267
5/24/2016	9:52 AM	14.715	14.725	14.705	14.725	86602
5/24/2016	9:53 AM	14.71	14.72	14.7	14.72	98722
5/24/2016	9:54 AM	14.71	14.71	14.681	14.705	160528
5/24/2016	9:55 AM	14.68	14.72	14.68	14.72	81664
5/24/2016	9:56 AM	14.69	14.69	14.66	14.68	93012
5/24/2016	9:57 AM	14.695	14.705	14.69	14.69	15774
5/24/2016	9:58 AM	14.685	14.7	14.685	14.695	40148
5/24/2016	9:59 AM	14.7	14.72	14.685	14.685	63866
5/24/2016	10:00 AM	14.7	14.73	14.69	14.705	78813
5/24/2016	10:01 AM	14.695	14.695	14.68	14.69	66080
5/24/2016	10:02 AM	14.72	14.725	14.695	14.7	50834
5/24/2016	10:03 AM	14.7	14.735	14.69	14.715	148913
5/24/2016	10:04 AM	14.695	14.7	14.69	14.69	34023
5/24/2016	10:05 AM	14.69	14.695	14.68	14.69	68698
5/24/2016	10:06 AM	14.685	14.69	14.68	14.69	13181
5/24/2016	10:07 AM	14.695	14.7	14.68	14.69	28715
5/24/2016	10:08 AM	14.665	14.695	14.66	14.695	91276
5/24/2016	10:09 AM	14.665	14.67	14.66	14.665	19154
5/24/2016	10:10 AM	14.665	14.665	14.66	14.665	13834
5/24/2016	10:11 AM	14.68	14.69	14.66	14.665	60876
5/24/2016	10:12 AM	14.695	14.695	14.68	14.685	23674
5/24/2016	10:13 AM	14.7	14.7	14.68	14.695	16561
5/24/2016	10:14 AM	14.69	14.7	14.69	14.695	14342
5/24/2016	10:15 AM	14.7	14.7	14.685	14.695	13553
5/24/2016	10:16 AM	14.69	14.7	14.69	14.7	15361
5/24/2016	10:17 AM	14.695	14.695	14.68	14.69	33259
5/24/2016	10:18 AM	14.68	14.69	14.66	14.69	122541
5/24/2016	10:19 AM	14.67	14.68	14.66	14.675	32463
5/24/2016	10:20 AM	14.66	14.685	14.66	14.67	58226
5/24/2016	10:21 AM	14.655	14.665	14.655	14.66	82090
5/24/2016	10:22 AM	14.665	14.67	14.655	14.655	19366
5/24/2016	10:23 AM	14.68	14.69	14.665	14.665	31258
5/24/2016	10:24 AM	14.7	14.7	14.68	14.68	18818
5/24/2016	10:25 AM	14.665	14.7	14.66	14.7	59442
5/24/2016	10:26 AM	14.69	14.69	14.66	14.665	56055
5/24/2016	10:27 AM	14.7	14.7	14.685	14.685	8878
5/24/2016	10:28 AM	14.7	14.7	14.685	14.7	27735
5/24/2016	10:29 AM	14.69	14.7	14.68	14.7	51261
5/24/2016	10:30 AM	14.68	14.69	14.67	14.69	75971
5/24/2016	10:31 AM	14.665	14.685	14.66	14.68	203570
5/24/2016	10:32 AM	14.67	14.68	14.66	14.665	57012
5/24/2016	10:33 AM	14.67	14.68	14.66	14.675	71545
5/24/2016	10:34 AM	14.665	14.67	14.66	14.665	11926
5/24/2016	10:35 AM	14.665	14.67	14.66	14.665	8877
5/24/2016	10:36 AM	14.645	14.665	14.635	14.66	171744
5/24/2016	10:37 AM	14.65	14.66	14.645	14.645	11777
5/24/2016	10:38 AM	14.64	14.65	14.61	14.65	158345
5/24/2016	10:39 AM	14.64	14.64	14.625	14.64	115590
5/24/2016	10:40 AM	14.615	14.64	14.61	14.64	43122
5/24/2016	10:41 AM	14.62	14.62	14.615	14.615	3346
5/24/2016	10:42 AM	14.625	14.625	14.62	14.62	15171
5/24/2016	10:43 AM	14.61	14.63	14.595	14.625	169154
5/24/2016	10:44 AM	14.62	14.62	14.605	14.61	21925
5/24/2016	10:45 AM	14.615	14.62	14.61	14.62	19800
5/24/2016	10:46 AM	14.62	14.62	14.6	14.615	64044
5/24/2016	10:47 AM	14.62	14.63	14.61	14.615	96351
5/24/2016	10:48 AM	14.615	14.625	14.605	14.625	42629
5/24/2016	10:49 AM	14.63	14.63	14.61	14.615	28434
5/24/2016	10:50 AM	14.62	14.64	14.62	14.63	161270
5/24/2016	10:51 AM	14.615	14.625	14.61	14.62	46634
5/24/2016	10:52 AM	14.615	14.625	14.61	14.62	16908
5/24/2016	10:53 AM	14.635	14.635	14.615	14.615	12100
5/24/2016	10:54 AM	14.62	14.64	14.61	14.635	28676
5/24/2016	10:55 AM	14.62	14.625	14.62	14.62	36570
5/24/2016	10:56 AM	14.62	14.63	14.62	14.62	32509
5/24/2016	10:57 AM	14.61	14.625	14.609	14.62	18851
5/24/2016	10:58 AM	14.615	14.625	14.61	14.61	7700
5/24/2016	10:59 AM	14.61	14.63	14.61	14.615	23870
5/24/2016	11:00 AM	14.6	14.62	14.6	14.61	27900
5/24/2016	11:01 AM	14.58	14.6	14.58	14.595	83562
5/24/2016	11:02 AM	14.575	14.59	14.575	14.58	27739
5/24/2016	11:03 AM	14.57	14.575	14.56	14.575	69713
5/24/2016	11:04 AM	14.555	14.575	14.55	14.575	127398
5/24/2016	11:05 AM	14.57	14.57	14.54	14.555	171095
5/24/2016	11:06 AM	14.565	14.575	14.565	14.57	61202
5/24/2016	11:07 AM	14.575	14.575	14.56	14.565	29293
5/24/2016	11:08 AM	14.585	14.6	14.575	14.575	24396
5/24/2016	11:09 AM	14.585	14.585	14.575	14.585	19534
5/24/2016	11:10 AM	14.605	14.605	14.585	14.585	35634
5/24/2016	11:11 AM	14.595	14.615	14.595	14.605	31337
5/24/2016	11:12 AM	14.61	14.61	14.59	14.595	3922
5/24/2016	11:13 AM	14.62	14.62	14.61	14.61	32366
5/24/2016	11:14 AM	14.62	14.62	14.61	14.615	51745
5/24/2016	11:15 AM	14.62	14.62	14.61	14.62	12900
5/24/2016	11:16 AM	14.605	14.62	14.6	14.62	34880
5/24/2016	11:17 AM	14.595	14.61	14.595	14.6	23400
5/24/2016	11:18 AM	14.605	14.615	14.595	14.595	71307
5/24/2016	11:19 AM	14.605	14.62	14.6	14.6	17674
5/24/2016	11:20 AM	14.61	14.625	14.61	14.61	20944
5/24/2016	11:21 AM	14.6	14.61	14.595	14.6	23224
5/24/2016	11:22 AM	14.6	14.61	14.595	14.6	13031
5/24/2016	11:23 AM	14.59	14.595	14.58	14.595	48286
5/24/2016	11:24 AM	14.58	14.585	14.575	14.585	21921
5/24/2016	11:25 AM	14.575	14.59	14.575	14.58	15612
5/24/2016	11:26 AM	14.57	14.58	14.565	14.58	102119
5/24/2016	11:27 AM	14.57	14.575	14.57	14.57	20166
5/24/2016	11:28 AM	14.56	14.585	14.56	14.575	48192
5/24/2016	11:29 AM	14.56	14.56	14.55	14.56	71198
5/24/2016	11:30 AM	14.59	14.59	14.56	14.56	59628
5/24/2016	11:31 AM	14.585	14.595	14.565	14.59	57174
5/24/2016	11:32 AM	14.57	14.6	14.57	14.585	41949
5/24/2016	11:33 AM	14.57	14.575	14.57	14.57	20181
5/24/2016	11:34 AM	14.575	14.575	14.56	14.57	17298
5/24/2016	11:35 AM	14.575	14.585	14.57	14.575	30599
5/24/2016	11:36 AM	14.57	14.58	14.565	14.58	26091
5/24/2016	11:37 AM	14.565	14.57	14.56	14.57	31101
5/24/2016	11:38 AM	14.57	14.58	14.565	14.57	37868
5/24/2016	11:39 AM	14.565	14.575	14.565	14.57	14761
5/24/2016	11:40 AM	14.56	14.57	14.55	14.56	23218
5/24/2016	11:41 AM	14.555	14.565	14.555	14.555	33408
5/24/2016	11:42 AM	14.55	14.555	14.545	14.555	37614
5/24/2016	11:43 AM	14.55	14.555	14.54	14.555	15822
5/24/2016	11:44 AM	14.55	14.555	14.545	14.555	18002
5/24/2016	11:45 AM	14.56	14.565	14.55	14.55	24344
5/24/2016	11:46 AM	14.55	14.565	14.55	14.56	13474
5/24/2016	11:47 AM	14.545	14.56	14.54	14.555	44194
5/24/2016	11:48 AM	14.52	14.55	14.52	14.545	127293
5/24/2016	11:49 AM	14.525	14.535	14.52	14.52	48712
5/24/2016	11:50 AM	14.535	14.535	14.52	14.53	23667
5/24/2016	11:51 AM	14.52	14.535	14.52	14.535	19559
5/24/2016	11:52 AM	14.52	14.52	14.52	14.52	11059
5/24/2016	11:53 AM	14.525	14.525	14.515	14.52	18519
5/24/2016	11:54 AM	14.525	14.535	14.52	14.525	15132
5/24/2016	11:55 AM	14.48	14.525	14.48	14.525	267846
5/24/2016	11:56 AM	14.47	14.49	14.47	14.485	172815
5/24/2016	11:57 AM	14.455	14.47	14.45	14.465	96285
5/24/2016	11:58 AM	14.455	14.465	14.45	14.455	37966
5/24/2016	11:59 AM	14.485	14.485	14.45	14.455	40736
5/24/2016	12:00 PM	14.46	14.49	14.46	14.49	21708
5/24/2016	12:01 PM	14.48	14.48	14.46	14.465	20968
5/24/2016	12:02 PM	14.495	14.495	14.48	14.48	3488
5/24/2016	12:03 PM	14.505	14.505	14.5	14.5	5200
5/24/2016	12:04 PM	14.51	14.51	14.5	14.5	15792
5/24/2016	12:05 PM	14.5	14.5	14.5	14.5	3610
5/24/2016	12:06 PM	14.51	14.51	14.49	14.49	39872
5/24/2016	12:07 PM	14.51	14.52	14.51	14.51	11681
5/24/2016	12:08 PM	14.49	14.505	14.49	14.5	10000
5/24/2016	12:09 PM	14.48	14.49	14.475	14.49	28547
5/24/2016	12:10 PM	14.485	14.485	14.48	14.48	5200
5/24/2016	12:11 PM	14.49	14.49	14.48	14.485	4100
5/24/2016	12:12 PM	14.48	14.49	14.48	14.49	4700
5/24/2016	12:13 PM	14.495	14.495	14.475	14.485	13517
5/24/2016	12:14 PM	14.495	14.495	14.485	14.495	17891
5/24/2016	12:15 PM	14.49	14.495	14.485	14.495	8000
5/24/2016	12:16 PM	14.49	14.49	14.475	14.49	21826
5/24/2016	12:17 PM	14.47	14.49	14.455	14.49	327724
5/24/2016	12:18 PM	14.49	14.49	14.465	14.47	26851
5/24/2016	12:19 PM	14.485	14.485	14.48	14.48	900
5/24/2016	12:20 PM	14.475	14.485	14.47	14.485	16200
5/24/2016	12:21 PM	14.49	14.49	14.475	14.475	21600
5/24/2016	12:22 PM	14.46	14.49	14.46	14.49	22330
5/24/2016	12:23 PM	14.475	14.475	14.465	14.465	5795
5/24/2016	12:24 PM	14.48	14.48	14.47	14.47	6144
5/24/2016	12:25 PM	14.49	14.49	14.48	14.48	3800
5/24/2016	12:26 PM	14.49	14.495	14.475	14.48	9359
5/24/2016	12:27 PM	14.485	14.5	14.485	14.495	5154
5/24/2016	12:28 PM	14.485	14.49	14.485	14.485	4400
5/24/2016	12:29 PM	14.485	14.49	14.48	14.48	6400
5/24/2016	12:30 PM	14.48	14.485	14.47	14.48	33367
5/24/2016	12:31 PM	14.47	14.475	14.45	14.47	41003
5/24/2016	12:32 PM	14.465	14.475	14.455	14.475	30636
5/24/2016	12:33 PM	14.46	14.475	14.46	14.46	10661
5/24/2016	12:34 PM	14.47	14.48	14.46	14.46	37735
5/24/2016	12:35 PM	14.46	14.465	14.46	14.465	30027
5/24/2016	12:36 PM	14.46	14.46	14.46	14.46	4300
5/24/2016	12:37 PM	14.46	14.465	14.46	14.46	1900
5/24/2016	12:38 PM	14.46	14.46	14.46	14.46	5150
5/24/2016	12:39 PM	14.45	14.46	14.45	14.46	14544
5/24/2016	12:40 PM	14.44	14.455	14.44	14.445	13063
5/24/2016	12:41 PM	14.415	14.445	14.41	14.445	137976
5/24/2016	12:42 PM	14.41	14.415	14.4	14.41	23089
5/24/2016	12:43 PM	14.43	14.435	14.405	14.405	36633
5/24/2016	12:44 PM	14.42	14.43	14.41	14.43	22667
5/24/2016	12:45 PM	14.41	14.42	14.41	14.42	9258
5/24/2016	12:46 PM	14.41	14.42	14.41	14.41	5518
5/24/2016	12:47 PM	14.425	14.425	14.41	14.41	6700
5/24/2016	12:48 PM	14.435	14.44	14.425	14.425	21500
5/24/2016	12:49 PM	14.44	14.445	14.435	14.435	17326
5/24/2016	12:50 PM	14.435	14.44	14.435	14.44	3650
5/24/2016	12:51 PM	14.425	14.435	14.425	14.435	6223
5/24/2016	12:52 PM	14.425	14.425	14.42	14.425	2400
5/24/2016	12:53 PM	14.385	14.425	14.38	14.425	76317
5/24/2016	12:54 PM	14.395	14.395	14.375	14.385	55636
5/24/2016	12:55 PM	14.425	14.425	14.395	14.395	32500
5/24/2016	12:56 PM	14.435	14.435	14.425	14.425	32799
5/24/2016	12:57 PM	14.42	14.435	14.41	14.435	25919
5/24/2016	12:58 PM	14.445	14.445	14.41	14.42	11321
5/24/2016	12:59 PM	14.445	14.45	14.44	14.45	17046
5/24/2016	1:00 PM	14.415	14.444	14.415	14.444	15880
5/24/2016	1:01 PM	14.41	14.42	14.4	14.41	19001
5/24/2016	1:02 PM	14.395	14.41	14.395	14.41	10968
5/24/2016	1:03 PM	14.39	14.4	14.39	14.395	9300
5/24/2016	1:04 PM	14.41	14.41	14.39	14.39	8815
5/24/2016	1:05 PM	14.38	14.415	14.38	14.41	67250
5/24/2016	1:06 PM	14.4	14.4	14.38	14.38	35369
5/24/2016	1:07 PM	14.405	14.405	14.39	14.395	7441
5/24/2016	1:08 PM	14.41	14.415	14.405	14.405	13420
5/24/2016	1:09 PM	14.42	14.43	14.41	14.41	55675
5/24/2016	1:10 PM	14.415	14.415	14.41	14.415	1400
5/24/2016	1:11 PM	14.415	14.415	14.405	14.415	15308
5/24/2016	1:12 PM	14.395	14.415	14.39	14.415	15180
5/24/2016	1:13 PM	14.4	14.4	14.39	14.395	6023
5/24/2016	1:14 PM	14.39	14.405	14.39	14.405	9513
5/24/2016	1:15 PM	14.395	14.4	14.39	14.39	8100
5/24/2016	1:16 PM	14.385	14.395	14.38	14.395	11787
5/24/2016	1:17 PM	14.395	14.405	14.385	14.385	35547
5/24/2016	1:18 PM	14.415	14.42	14.395	14.395	14375
5/24/2016	1:19 PM	14.4	14.42	14.395	14.415	11700
5/24/2016	1:20 PM	14.42	14.42	14.405	14.405	2900
5/24/2016	1:21 PM	14.405	14.42	14.405	14.415	15092
5/24/2016	1:22 PM	14.415	14.415	14.405	14.405	5100
5/24/2016	1:23 PM	14.415	14.425	14.415	14.415	8375
5/24/2016	1:24 PM	14.435	14.445	14.415	14.415	18820
5/24/2016	1:25 PM	14.44	14.45	14.435	14.435	9326
5/24/2016	1:26 PM	14.435	14.44	14.435	14.44	4500
5/24/2016	1:27 PM	14.445	14.45	14.42	14.435	18779
5/24/2016	1:28 PM	14.455	14.455	14.445	14.445	1900
5/24/2016	1:29 PM	14.445	14.45	14.445	14.45	3202
5/24/2016	1:30 PM	14.445	14.455	14.445	14.445	7949
5/24/2016	1:31 PM	14.445	14.45	14.445	14.445	11280
5/24/2016	1:32 PM	14.445	14.445	14.435	14.445	4136
5/24/2016	1:33 PM	14.445	14.445	14.445	14.445	600
5/24/2016	1:34 PM	14.445	14.445	14.445	14.445	600
5/24/2016	1:35 PM	14.47	14.47	14.445	14.445	42119
5/24/2016	1:36 PM	14.465	14.475	14.46	14.475	33669
5/24/2016	1:37 PM	14.465	14.48	14.465	14.465	7686
5/24/2016	1:38 PM	14.475	14.475	14.47	14.47	3400
5/24/2016	1:39 PM	14.495	14.495	14.475	14.48	21538
5/24/2016	1:40 PM	14.495	14.495	14.495	14.495	300
5/24/2016	1:41 PM	14.49	14.495	14.49	14.495	200
5/24/2016	1:42 PM	14.47	14.49	14.45	14.49	70607
5/24/2016	1:43 PM	14.48	14.49	14.47	14.475	28502
5/24/2016	1:44 PM	14.465	14.485	14.465	14.485	17069
5/24/2016	1:45 PM	14.465	14.47	14.445	14.465	40653
5/24/2016	1:46 PM	14.47	14.485	14.465	14.465	16309
5/24/2016	1:47 PM	14.465	14.47	14.465	14.47	2369
5/24/2016	1:48 PM	14.445	14.465	14.435	14.465	15144
5/24/2016	1:49 PM	14.435	14.445	14.435	14.445	3900
5/24/2016	1:50 PM	14.42	14.43	14.41	14.43	48726
5/24/2016	1:51 PM	14.41	14.42	14.4	14.415	12708
5/24/2016	1:52 PM	14.415	14.415	14.405	14.41	14732
5/24/2016	1:53 PM	14.43	14.435	14.415	14.415	4900
5/24/2016	1:54 PM	14.405	14.435	14.405	14.435	23058
5/24/2016	1:55 PM	14.44	14.44	14.405	14.405	8310
5/24/2016	1:56 PM	14.445	14.445	14.435	14.435	6736
5/24/2016	1:57 PM	14.425	14.44	14.425	14.44	12844
5/24/2016	1:58 PM	14.435	14.445	14.43	14.43	2700
5/24/2016	1:59 PM	14.435	14.435	14.43	14.435	1700
5/24/2016	2:00 PM	14.425	14.435	14.425	14.435	6765
5/24/2016	2:01 PM	14.425	14.43	14.42	14.43	21247
5/24/2016	2:02 PM	14.435	14.435	14.425	14.425	20124
5/24/2016	2:03 PM	14.445	14.45	14.435	14.435	4250
5/24/2016	2:04 PM	14.435	14.46	14.435	14.445	12709
5/24/2016	2:05 PM	14.425	14.435	14.425	14.435	13859
5/24/2016	2:06 PM	14.41	14.43	14.41	14.425	19931
5/24/2016	2:07 PM	14.415	14.42	14.415	14.415	4100
5/24/2016	2:08 PM	14.43	14.435	14.41	14.41	17943
5/24/2016	2:09 PM	14.455	14.455	14.425	14.425	12473
5/24/2016	2:10 PM	14.435	14.46	14.43	14.46	8248
5/24/2016	2:11 PM	14.43	14.44	14.42	14.435	25266
5/24/2016	2:12 PM	14.42	14.425	14.41	14.425	13463
5/24/2016	2:13 PM	14.39	14.41	14.39	14.41	22652
5/24/2016	2:14 PM	14.385	14.395	14.37	14.39	85919
5/24/2016	2:15 PM	14.375	14.385	14.37	14.385	24588
5/24/2016	2:16 PM	14.375	14.38	14.375	14.375	17288
5/24/2016	2:17 PM	14.375	14.38	14.37	14.375	23885
5/24/2016	2:18 PM	14.375	14.385	14.375	14.375	38874
5/24/2016	2:19 PM	14.38	14.385	14.37	14.37	33237
5/24/2016	2:20 PM	14.38	14.38	14.37	14.38	6300
5/24/2016	2:21 PM	14.405	14.42	14.375	14.375	69064
5/24/2016	2:22 PM	14.4	14.405	14.39	14.405	9350
5/24/2016	2:23 PM	14.39	14.4	14.38	14.4	38531
5/24/2016	2:24 PM	14.385	14.39	14.38	14.39	6077
5/24/2016	2:25 PM	14.38	14.385	14.38	14.385	2600
5/24/2016	2:26 PM	14.375	14.38	14.375	14.38	36588
5/24/2016	2:27 PM	14.385	14.385	14.375	14.375	18272
5/24/2016	2:28 PM	14.39	14.39	14.38	14.385	6400
5/24/2016	2:29 PM	14.39	14.395	14.38	14.385	12467
5/24/2016	2:30 PM	14.375	14.395	14.375	14.39	30697
5/24/2016	2:31 PM	14.385	14.39	14.375	14.375	4300
5/24/2016	2:32 PM	14.38	14.385	14.365	14.385	87994
5/24/2016	2:33 PM	14.38	14.39	14.375	14.375	18125
5/24/2016	2:34 PM	14.38	14.39	14.375	14.38	17807
5/24/2016	2:35 PM	14.385	14.39	14.38	14.38	14916
5/24/2016	2:36 PM	14.395	14.395	14.385	14.385	25923
5/24/2016	2:37 PM	14.415	14.425	14.395	14.395	55026
5/24/2016	2:38 PM	14.43	14.43	14.415	14.42	21795
5/24/2016	2:39 PM	14.425	14.435	14.415	14.425	31971
5/24/2016	2:40 PM	14.405	14.425	14.4	14.425	54212
5/24/2016	2:41 PM	14.375	14.4	14.375	14.4	21111
5/24/2016	2:42 PM	14.38	14.38	14.375	14.38	25549
5/24/2016	2:43 PM	14.395	14.4	14.375	14.375	39323
5/24/2016	2:44 PM	14.385	14.395	14.38	14.395	11542
5/24/2016	2:45 PM	14.385	14.39	14.385	14.39	4260
5/24/2016	2:46 PM	14.38	14.39	14.38	14.385	30348
5/24/2016	2:47 PM	14.375	14.38	14.375	14.375	5400
5/24/2016	2:48 PM	14.37	14.38	14.37	14.375	75410
5/24/2016	2:49 PM	14.355	14.37	14.355	14.365	40875
5/24/2016	2:50 PM	14.355	14.37	14.355	14.355	45267
5/24/2016	2:51 PM	14.335	14.355	14.33	14.355	46055
5/24/2016	2:52 PM	14.335	14.34	14.33	14.335	3320
5/24/2016	2:53 PM	14.35	14.35	14.335	14.34	15602
5/24/2016	2:54 PM	14.345	14.355	14.345	14.345	10294
5/24/2016	2:55 PM	14.35	14.36	14.345	14.345	5300
5/24/2016	2:56 PM	14.335	14.35	14.335	14.35	10239
5/24/2016	2:57 PM	14.32	14.335	14.31	14.335	99445
5/24/2016	2:58 PM	14.305	14.33	14.305	14.32	44775
5/24/2016	2:59 PM	14.32	14.32	14.305	14.305	36348
5/24/2016	3:00 PM	14.335	14.335	14.31	14.31	17261
5/24/2016	3:01 PM	14.32	14.335	14.32	14.335	19987
5/24/2016	3:02 PM	14.315	14.315	14.31	14.315	28447
5/24/2016	3:03 PM	14.315	14.32	14.315	14.315	30134
5/24/2016	3:04 PM	14.32	14.325	14.315	14.315	6800
5/24/2016	3:05 PM	14.32	14.32	14.31	14.32	18951
5/24/2016	3:06 PM	14.31	14.32	14.305	14.32	14811
5/24/2016	3:07 PM	14.315	14.32	14.315	14.315	5049
5/24/2016	3:08 PM	14.305	14.315	14.305	14.315	39690
5/24/2016	3:09 PM	14.315	14.32	14.305	14.305	10400
5/24/2016	3:10 PM	14.28	14.315	14.28	14.315	95654
5/24/2016	3:11 PM	14.285	14.285	14.27	14.275	18603
5/24/2016	3:12 PM	14.27	14.285	14.27	14.28	27564
5/24/2016	3:13 PM	14.275	14.275	14.265	14.27	24594
5/24/2016	3:14 PM	14.28	14.285	14.27	14.27	30173
5/24/2016	3:15 PM	14.295	14.295	14.275	14.275	20099
5/24/2016	3:16 PM	14.295	14.3	14.29	14.295	5100
5/24/2016	3:17 PM	14.265	14.295	14.265	14.295	24127
5/24/2016	3:18 PM	14.26	14.265	14.26	14.265	25764
5/24/2016	3:19 PM	14.27	14.27	14.26	14.26	4917
5/24/2016	3:20 PM	14.265	14.265	14.26	14.265	1600
5/24/2016	3:21 PM	14.27	14.27	14.265	14.265	8201
5/24/2016	3:22 PM	14.265	14.275	14.26	14.27	20645
5/24/2016	3:23 PM	14.24	14.265	14.24	14.265	123972
5/24/2016	3:24 PM	14.225	14.24	14.215	14.23	61739
5/24/2016	3:25 PM	14.235	14.24	14.23	14.23	17652
5/24/2016	3:26 PM	14.225	14.235	14.225	14.235	14359
5/24/2016	3:27 PM	14.24	14.245	14.225	14.225	26627
5/24/2016	3:28 PM	14.26	14.3	14.24	14.24	126405
5/24/2016	3:29 PM	14.275	14.29	14.26	14.26	35318
5/24/2016	3:30 PM	14.28	14.295	14.275	14.275	40513
5/24/2016	3:31 PM	14.31	14.31	14.27	14.27	35258
5/24/2016	3:32 PM	14.325	14.34	14.31	14.315	84014
5/24/2016	3:33 PM	14.34	14.35	14.32	14.32	46179
5/24/2016	3:34 PM	14.305	14.34	14.305	14.34	48195
5/24/2016	3:35 PM	14.325	14.325	14.31	14.31	14282
5/24/2016	3:36 PM	14.325	14.325	14.32	14.325	900
5/24/2016	3:37 PM	14.33	14.33	14.32	14.325	10481
5/24/2016	3:38 PM	14.35	14.36	14.33	14.33	69373
5/24/2016	3:39 PM	14.345	14.35	14.34	14.345	23259
5/24/2016	3:40 PM	14.355	14.355	14.34	14.345	23450
5/24/2016	3:41 PM	14.355	14.36	14.35	14.355	37136
5/24/2016	3:42 PM	14.35	14.355	14.335	14.355	59941
5/24/2016	3:43 PM	14.35	14.38	14.35	14.355	169938
5/24/2016	3:44 PM	14.345	14.35	14.34	14.35	9065
5/24/2016	3:45 PM	14.36	14.37	14.345	14.345	35000
5/24/2016	3:46 PM	14.38	14.38	14.355	14.36	34903
5/24/2016	3:47 PM	14.365	14.375	14.36	14.375	8968
5/24/2016	3:48 PM	14.365	14.365	14.365	14.365	2314
5/24/2016	3:49 PM	14.365	14.365	14.36	14.365	2031
5/24/2016	3:50 PM	14.365	14.365	14.36	14.36	30981
5/24/2016	3:51 PM	14.365	14.37	14.365	14.365	61596
5/24/2016	3:52 PM	14.33	14.37	14.325	14.365	84752
5/24/2016	3:53 PM	14.3	14.33	14.295	14.325	80129
5/24/2016	3:54 PM	14.305	14.31	14.29	14.3	34309
5/24/2016	3:55 PM	14.31	14.31	14.3	14.31	40697
5/24/2016	3:56 PM	14.32	14.33	14.315	14.315	67868
5/24/2016	3:57 PM	14.325	14.33	14.32	14.32	25094
5/24/2016	3:58 PM	14.325	14.33	14.32	14.325	61162
5/24/2016	3:59 PM	14.33	14.335	14.315	14.325	80806
5/24/2016	4:00 PM	14.41	14.41	14.32	14.335	669257
5/25/2016	9:31 AM	14.14	14.15	14.14	14.15	75698
5/25/2016	9:32 AM	14.12	14.145	14.11	14.14	123493
5/25/2016	9:33 AM	14.11	14.12	14.1	14.11	20658
5/25/2016	9:34 AM	14.14	14.14	14.11	14.11	41196
5/25/2016	9:35 AM	14.14	14.145	14.135	14.14	17165
5/25/2016	9:36 AM	14.1	14.14	14.1	14.14	59650
5/25/2016	9:37 AM	14.085	14.1	14.08	14.1	34597
5/25/2016	9:38 AM	14.06	14.08	14.05	14.08	58443
5/25/2016	9:39 AM	14.07	14.07	14.05	14.06	19296
5/25/2016	9:40 AM	14.05	14.075	14.04	14.07	85243
5/25/2016	9:41 AM	14.05	14.06	14.04	14.05	48597
5/25/2016	9:42 AM	14.06	14.075	14.05	14.06	69223
5/25/2016	9:43 AM	14.06	14.07	14.05	14.07	25762
5/25/2016	9:44 AM	14.03	14.06	14.03	14.06	29584
5/25/2016	9:45 AM	14.01	14.03	14.01	14.025	80529
5/25/2016	9:46 AM	14.03	14.04	14	14	96557
5/25/2016	9:47 AM	14.03	14.04	14.025	14.03	27229
5/25/2016	9:48 AM	14.05	14.06	14.03	14.03	86848
5/25/2016	9:49 AM	14.02	14.05	14.02	14.045	63852
5/25/2016	9:50 AM	14.02	14.035	14.02	14.025	74284
5/25/2016	9:51 AM	14	14.02	13.985	14.02	205241
5/25/2016	9:52 AM	13.99	14	13.99	14	86460
5/25/2016	9:53 AM	13.99	14	13.99	13.995	49764
5/25/2016	9:54 AM	13.99	13.995	13.985	13.99	34022
5/25/2016	9:55 AM	13.98	14	13.98	13.99	115646
5/25/2016	9:56 AM	13.97	13.98	13.97	13.98	30617
5/25/2016	9:57 AM	13.955	13.97	13.95	13.97	85734
5/25/2016	9:58 AM	13.95	13.96	13.95	13.955	24182
5/25/2016	9:59 AM	13.96	13.97	13.95	13.955	53286
5/25/2016	10:00 AM	13.96	13.965	13.95	13.965	43124
5/25/2016	10:01 AM	13.93	13.96	13.93	13.96	63984
5/25/2016	10:02 AM	13.94	13.945	13.935	13.935	7657
5/25/2016	10:03 AM	13.945	13.945	13.93	13.94	22215
5/25/2016	10:04 AM	13.95	13.95	13.94	13.945	29454
5/25/2016	10:05 AM	13.96	13.96	13.94	13.945	34198
5/25/2016	10:06 AM	13.95	13.96	13.95	13.95	26679
5/25/2016	10:07 AM	13.905	13.95	13.9	13.95	95729
5/25/2016	10:08 AM	13.905	13.91	13.89	13.905	51974
5/25/2016	10:09 AM	13.9	13.905	13.895	13.905	10100
5/25/2016	10:10 AM	13.915	13.915	13.895	13.9	57257
5/25/2016	10:11 AM	13.865	13.91	13.865	13.91	69251
5/25/2016	10:12 AM	13.885	13.89	13.865	13.87	45126
5/25/2016	10:13 AM	13.9	13.9	13.885	13.885	44046
5/25/2016	10:14 AM	13.89	13.9	13.89	13.895	95234
5/25/2016	10:15 AM	13.9	13.9	13.88	13.89	42068
5/25/2016	10:16 AM	13.88	13.905	13.88	13.9	50428
5/25/2016	10:17 AM	13.86	13.87	13.855	13.87	85103
5/25/2016	10:18 AM	13.855	13.87	13.855	13.865	32963
5/25/2016	10:19 AM	13.86	13.86	13.85	13.85	6500
5/25/2016	10:20 AM	13.84	13.86	13.84	13.86	35643
5/25/2016	10:21 AM	13.865	13.87	13.84	13.84	43376
5/25/2016	10:22 AM	13.865	13.87	13.86	13.87	30199
5/25/2016	10:23 AM	13.9	13.9	13.86	13.865	53976
5/25/2016	10:24 AM	13.9	13.9	13.895	13.9	16374
5/25/2016	10:25 AM	13.905	13.91	13.895	13.895	64922
5/25/2016	10:26 AM	13.895	13.91	13.895	13.905	7260
5/25/2016	10:27 AM	13.91	13.915	13.9	13.9	56776
5/25/2016	10:28 AM	13.94	13.945	13.91	13.91	94277
5/25/2016	10:29 AM	13.95	13.95	13.94	13.94	13947
5/25/2016	10:30 AM	13.97	13.97	13.94	13.945	51291
5/25/2016	10:31 AM	13.935	13.97	13.93	13.97	119494
5/25/2016	10:32 AM	13.95	13.97	13.93	13.93	187618
5/25/2016	10:33 AM	13.98	13.98	13.95	13.95	68831
5/25/2016	10:34 AM	13.94	13.97	13.93	13.97	94515
5/25/2016	10:35 AM	13.955	13.955	13.935	13.94	29702
5/25/2016	10:36 AM	13.955	13.96	13.94	13.95	35492
5/25/2016	10:37 AM	13.95	13.95	13.94	13.95	43762
5/25/2016	10:38 AM	13.96	13.96	13.94	13.95	23861
5/25/2016	10:39 AM	13.96	13.96	13.95	13.95	12980
5/25/2016	10:40 AM	13.955	13.955	13.955	13.955	300
5/25/2016	10:41 AM	13.95	13.96	13.95	13.96	3421
5/25/2016	10:42 AM	13.99	13.99	13.96	13.96	112522
5/25/2016	10:43 AM	13.985	13.99	13.98	13.99	20822
5/25/2016	10:44 AM	13.99	13.99	13.98	13.98	7994
5/25/2016	10:45 AM	13.975	13.99	13.97	13.99	30092
5/25/2016	10:46 AM	13.96	13.97	13.95	13.97	82113
5/25/2016	10:47 AM	13.98	13.985	13.96	13.97	13499
5/25/2016	10:48 AM	13.98	13.985	13.98	13.98	24807
5/25/2016	10:49 AM	13.98	13.98	13.98	13.98	15195
5/25/2016	10:50 AM	13.98	13.99	13.98	13.99	12133
5/25/2016	10:51 AM	14.04	14.04	13.98	13.98	235328
5/25/2016	10:52 AM	14.04	14.05	14.02	14.04	46621
5/25/2016	10:53 AM	14.05	14.05	14.02	14.045	101685
5/25/2016	10:54 AM	14.03	14.05	14.02	14.05	14574
5/25/2016	10:55 AM	14.01	14.03	14.01	14.03	9986
5/25/2016	10:56 AM	14.03	14.03	14.01	14.01	38364
5/25/2016	10:57 AM	14.015	14.02	14.005	14.02	13117
5/25/2016	10:58 AM	14	14.02	14	14.02	12600
5/25/2016	10:59 AM	13.975	14	13.97	14	62147
5/25/2016	11:00 AM	13.98	14.005	13.97	13.97	124712
5/25/2016	11:01 AM	13.97	13.98	13.96	13.98	32662
5/25/2016	11:02 AM	13.96	13.97	13.945	13.97	28407
5/25/2016	11:03 AM	13.94	13.975	13.94	13.96	17762
5/25/2016	11:04 AM	13.96	13.965	13.945	13.945	76462
5/25/2016	11:05 AM	13.93	13.95	13.925	13.95	56637
5/25/2016	11:06 AM	13.95	13.955	13.94	13.94	9868
5/25/2016	11:07 AM	14	14	13.95	13.95	99973
5/25/2016	11:08 AM	14	14.015	13.995	14	42783
5/25/2016	11:09 AM	14.02	14.04	14.01	14.01	112268
5/25/2016	11:10 AM	14.045	14.05	14.04	14.04	27695
5/25/2016	11:11 AM	14.065	14.065	14.04	14.04	89995
5/25/2016	11:12 AM	14.06	14.07	14.05	14.065	91133
5/25/2016	11:13 AM	14.065	14.07	14.05	14.055	30088
5/25/2016	11:14 AM	14.08	14.09	14.065	14.07	88506
5/25/2016	11:15 AM	14.06	14.095	14.06	14.085	81017
5/25/2016	11:16 AM	14.04	14.065	14.04	14.06	44433
5/25/2016	11:17 AM	14.02	14.04	14.02	14.035	39973
5/25/2016	11:18 AM	14.025	14.03	14.01	14.025	19339
5/25/2016	11:19 AM	14.05	14.05	14.03	14.03	39699
5/25/2016	11:20 AM	14.065	14.07	14.045	14.05	10700
5/25/2016	11:21 AM	14.07	14.08	14.065	14.065	19190
5/25/2016	11:22 AM	14.095	14.1	14.07	14.07	23886
5/25/2016	11:23 AM	14.08	14.09	14.08	14.09	28385
5/25/2016	11:24 AM	14.08	14.095	14.08	14.08	7418
5/25/2016	11:25 AM	14.09	14.09	14.075	14.08	14891
5/25/2016	11:26 AM	14.055	14.09	14.05	14.09	51667
5/25/2016	11:27 AM	14.065	14.065	14.05	14.06	11731
5/25/2016	11:28 AM	14.055	14.065	14.05	14.065	10251
5/25/2016	11:29 AM	14.045	14.055	14.02	14.055	66529
5/25/2016	11:30 AM	14.025	14.05	14.025	14.045	14604
5/25/2016	11:31 AM	14.03	14.05	14.015	14.02	20574
5/25/2016	11:32 AM	14.05	14.055	14.02	14.025	26023
5/25/2016	11:33 AM	14.045	14.05	14.03	14.05	24131
5/25/2016	11:34 AM	14.04	14.055	14.04	14.045	9900
5/25/2016	11:35 AM	14	14.035	14	14.035	57172
5/25/2016	11:36 AM	13.995	14.005	13.98	14.005	62747
5/25/2016	11:37 AM	14.005	14.005	13.99	13.995	5567
5/25/2016	11:38 AM	14.02	14.04	14.01	14.01	29318
5/25/2016	11:39 AM	14.01	14.025	14.01	14.02	29925
5/25/2016	11:40 AM	14.02	14.04	14.02	14.02	28258
5/25/2016	11:41 AM	14.015	14.02	14.015	14.02	500
5/25/2016	11:42 AM	14.01	14.025	14.005	14.02	32736
5/25/2016	11:43 AM	14.02	14.02	14.01	14.01	20277
5/25/2016	11:44 AM	14.04	14.04	14	14.015	56159
5/25/2016	11:45 AM	14.045	14.045	14.03	14.04	31786
5/25/2016	11:46 AM	14.055	14.07	14.03	14.045	165612
5/25/2016	11:47 AM	14.05	14.06	14.05	14.06	9000
5/25/2016	11:48 AM	14.05	14.05	14.045	14.045	1956
5/25/2016	11:49 AM	14.08	14.085	14.05	14.05	47020
5/25/2016	11:50 AM	14.1	14.1	14.075	14.08	20126
5/25/2016	11:51 AM	14.09	14.1	14.085	14.1	47053
5/25/2016	11:52 AM	14.075	14.1	14.06	14.09	18749
5/25/2016	11:53 AM	14.085	14.09	14.08	14.08	6021
5/25/2016	11:54 AM	14.085	14.09	14.08	14.085	4721
5/25/2016	11:55 AM	14.085	14.09	14.075	14.085	5752
5/25/2016	11:56 AM	14.08	14.09	14.07	14.085	39794
5/25/2016	11:57 AM	14.08	14.09	14.075	14.08	7443
5/25/2016	11:58 AM	14.04	14.085	14.04	14.085	31162
5/25/2016	11:59 AM	14.03	14.05	14.02	14.05	21361
5/25/2016	12:00 PM	14.04	14.05	14.03	14.03	14491
5/25/2016	12:01 PM	14.025	14.04	14.015	14.03	33717
5/25/2016	12:02 PM	14.045	14.05	14.02	14.02	3500
5/25/2016	12:03 PM	14.025	14.05	14.025	14.045	39874
5/25/2016	12:04 PM	14.03	14.04	14.02	14.03	49032
5/25/2016	12:05 PM	14.02	14.035	14.02	14.035	6148
5/25/2016	12:06 PM	14.03	14.04	14.02	14.02	12361
5/25/2016	12:07 PM	14.03	14.045	14.03	14.03	9551
5/25/2016	12:08 PM	14.03	14.04	14.025	14.03	9400
5/25/2016	12:09 PM	14.025	14.03	14.015	14.025	22386
5/25/2016	12:10 PM	14.04	14.045	14.025	14.025	6300
5/25/2016	12:11 PM	14.045	14.05	14.03	14.04	9390
5/25/2016	12:12 PM	14.04	14.04	14.035	14.04	10000
5/25/2016	12:13 PM	14.04	14.04	14.02	14.03	12444
5/25/2016	12:14 PM	14.06	14.06	14.04	14.04	9515
5/25/2016	12:15 PM	14.08	14.085	14.06	14.06	17552
5/25/2016	12:16 PM	14.07	14.09	14.06	14.08	93723
5/25/2016	12:17 PM	14.08	14.09	14.07	14.08	10086
5/25/2016	12:18 PM	14.1	14.1	14.075	14.08	4740
5/25/2016	12:19 PM	14.13	14.13	14.1	14.1	54161
5/25/2016	12:20 PM	14.19	14.19	14.13	14.13	129312
5/25/2016	12:21 PM	14.19	14.195	14.17	14.19	304668
5/25/2016	12:22 PM	14.18	14.2	14.18	14.195	97931
5/25/2016	12:23 PM	14.155	14.19	14.15	14.19	149945
5/25/2016	12:24 PM	14.17	14.175	14.155	14.155	20964
5/25/2016	12:25 PM	14.18	14.185	14.16	14.17	45020
5/25/2016	12:26 PM	14.18	14.185	14.17	14.185	21311
5/25/2016	12:27 PM	14.17	14.19	14.165	14.18	70776
5/25/2016	12:28 PM	14.15	14.18	14.15	14.17	45895
5/25/2016	12:29 PM	14.18	14.18	14.155	14.16	8849
5/25/2016	12:30 PM	14.18	14.18	14.18	14.18	48206
5/25/2016	12:31 PM	14.185	14.185	14.175	14.18	35236
5/25/2016	12:32 PM	14.18	14.19	14.18	14.185	22736
5/25/2016	12:33 PM	14.17	14.18	14.16	14.18	29303
5/25/2016	12:34 PM	14.165	14.18	14.165	14.17	11791
5/25/2016	12:35 PM	14.155	14.17	14.15	14.17	33995
5/25/2016	12:36 PM	14.16	14.16	14.15	14.155	12200
5/25/2016	12:37 PM	14.185	14.185	14.155	14.16	59605
5/25/2016	12:38 PM	14.19	14.19	14.18	14.185	35153
5/25/2016	12:39 PM	14.185	14.19	14.18	14.185	12344
5/25/2016	12:40 PM	14.175	14.19	14.17	14.19	24168
5/25/2016	12:41 PM	14.16	14.175	14.15	14.175	7154
5/25/2016	12:42 PM	14.155	14.16	14.15	14.16	25820
5/25/2016	12:43 PM	14.145	14.16	14.14	14.155	56967
5/25/2016	12:44 PM	14.155	14.16	14.14	14.14	13139
5/25/2016	12:45 PM	14.16	14.16	14.155	14.16	2700
5/25/2016	12:46 PM	14.18	14.18	14.15	14.16	68980
5/25/2016	12:47 PM	14.19	14.19	14.18	14.18	6592
5/25/2016	12:48 PM	14.195	14.195	14.19	14.19	14415
5/25/2016	12:49 PM	14.19	14.195	14.19	14.195	23673
5/25/2016	12:50 PM	14.155	14.19	14.155	14.19	70241
5/25/2016	12:51 PM	14.14	14.155	14.14	14.155	102186
5/25/2016	12:52 PM	14.135	14.14	14.13	14.14	7200
5/25/2016	12:53 PM	14.145	14.145	14.13	14.14	16904
5/25/2016	12:54 PM	14.12	14.145	14.12	14.145	90057
5/25/2016	12:55 PM	14.135	14.135	14.12	14.12	8957
5/25/2016	12:56 PM	14.115	14.135	14.11	14.131	36078
5/25/2016	12:57 PM	14.13	14.13	14.11	14.115	30104
5/25/2016	12:58 PM	14.135	14.14	14.125	14.125	5147
5/25/2016	12:59 PM	14.125	14.135	14.125	14.135	5534
5/25/2016	1:00 PM	14.13	14.135	14.12	14.12	26604
5/25/2016	1:01 PM	14.115	14.13	14.11	14.13	22547
5/25/2016	1:02 PM	14.09	14.115	14.08	14.115	206425
5/25/2016	1:03 PM	14.06	14.09	14.06	14.09	50312
5/25/2016	1:04 PM	14.04	14.065	14.04	14.06	27606
5/25/2016	1:05 PM	14.03	14.045	14.02	14.035	76018
5/25/2016	1:06 PM	14.02	14.03	14.02	14.03	13983
5/25/2016	1:07 PM	14.01	14.01	14.005	14.01	99473
5/25/2016	1:08 PM	14.03	14.04	14	14	114698
5/25/2016	1:09 PM	14.03	14.04	14.03	14.04	26035
5/25/2016	1:10 PM	14.04	14.04	14.02	14.025	21731
5/25/2016	1:11 PM	14.05	14.055	14.03	14.045	32282
5/25/2016	1:12 PM	14.065	14.065	14.055	14.055	10740
5/25/2016	1:13 PM	14.065	14.075	14.065	14.065	38932
5/25/2016	1:14 PM	14.08	14.08	14.065	14.065	4511
5/25/2016	1:15 PM	14.06	14.08	14.055	14.08	27462
5/25/2016	1:16 PM	14.065	14.065	14.05	14.055	2800
5/25/2016	1:17 PM	14.065	14.07	14.05	14.06	9047
5/25/2016	1:18 PM	14.06	14.065	14.05	14.065	4221
5/25/2016	1:19 PM	14.065	14.065	14.055	14.06	2218
5/25/2016	1:20 PM	14.065	14.07	14.065	14.07	4600
5/25/2016	1:21 PM	14.065	14.07	14.06	14.07	2800
5/25/2016	1:22 PM	14.06	14.075	14.06	14.07	17390
5/25/2016	1:23 PM	14.07	14.07	14.06	14.065	3257
5/25/2016	1:24 PM	14.075	14.075	14.065	14.065	6162
5/25/2016	1:25 PM	14.05	14.08	14.04	14.08	92905
5/25/2016	1:26 PM	14.06	14.06	14.055	14.055	1000
5/25/2016	1:27 PM	14.05	14.06	14.05	14.06	13968
5/25/2016	1:28 PM	14.05	14.055	14.035	14.035	9090
5/25/2016	1:29 PM	14.03	14.045	14.03	14.045	13334
5/25/2016	1:30 PM	14.01	14.04	14.01	14.03	31587
5/25/2016	1:31 PM	14.02	14.025	14.01	14.01	1800
5/25/2016	1:32 PM	14.02	14.03	14.02	14.03	15739
5/25/2016	1:33 PM	14.01	14.02	14.01	14.02	2065
5/25/2016	1:34 PM	14.025	14.03	14.02	14.02	4693
5/25/2016	1:35 PM	14.04	14.04	14.03	14.03	11102
5/25/2016	1:36 PM	14.03	14.03	14.02	14.03	8526
5/25/2016	1:37 PM	14.025	14.025	14.02	14.02	7975
5/25/2016	1:38 PM	14.055	14.055	14.03	14.03	35488
5/25/2016	1:39 PM	14.055	14.06	14.05	14.055	6661
5/25/2016	1:40 PM	14.055	14.055	14.05	14.055	1300
5/25/2016	1:41 PM	14.07	14.075	14.055	14.055	23500
5/25/2016	1:42 PM	14.1	14.1	14.07	14.07	12961
5/25/2016	1:43 PM	14.085	14.1	14.08	14.1	4100
5/25/2016	1:44 PM	14.075	14.085	14.07	14.085	13663
5/25/2016	1:45 PM	14.065	14.075	14.06	14.07	33700
5/25/2016	1:46 PM	14.07	14.075	14.06	14.065	9097
5/25/2016	1:47 PM	14.06	14.06	14.05	14.06	4200
5/25/2016	1:48 PM	14.08	14.08	14.06	14.06	1900
5/25/2016	1:49 PM	14.085	14.085	14.07	14.08	13359
5/25/2016	1:50 PM	14.09	14.09	14.085	14.09	1300
5/25/2016	1:51 PM	14.065	14.09	14.065	14.09	14576
5/25/2016	1:52 PM	14.065	14.065	14.06	14.065	8149
5/25/2016	1:53 PM	14.055	14.065	14.05	14.065	13708
5/25/2016	1:54 PM	14.05	14.055	14.05	14.05	900
5/25/2016	1:55 PM	14.05	14.055	14.045	14.05	5861
5/25/2016	1:56 PM	14.075	14.075	14.045	14.05	14532
5/25/2016	1:57 PM	14.06	14.075	14.05	14.075	13351
5/25/2016	1:58 PM	14.08	14.08	14.06	14.06	13469
5/25/2016	1:59 PM	14.08	14.08	14.07	14.08	8204
5/25/2016	2:00 PM	14.065	14.08	14.06	14.08	6342
5/25/2016	2:01 PM	14.075	14.075	14.05	14.06	47110
5/25/2016	2:02 PM	14.1	14.1	14.075	14.075	16906
5/25/2016	2:03 PM	14.11	14.115	14.1	14.1	24382
5/25/2016	2:04 PM	14.1	14.11	14.1	14.11	7000
5/25/2016	2:05 PM	14.13	14.13	14.1	14.1	17480
5/25/2016	2:06 PM	14.15	14.155	14.13	14.135	47039
5/25/2016	2:07 PM	14.15	14.16	14.145	14.15	7954
5/25/2016	2:08 PM	14.17	14.17	14.15	14.15	29008
5/25/2016	2:09 PM	14.18	14.18	14.17	14.175	23989
5/25/2016	2:10 PM	14.16	14.18	14.16	14.18	24024
5/25/2016	2:11 PM	14.15	14.16	14.15	14.16	4033
5/25/2016	2:12 PM	14.145	14.15	14.14	14.15	6530
5/25/2016	2:13 PM	14.145	14.155	14.14	14.145	11915
5/25/2016	2:14 PM	14.15	14.15	14.13	14.145	38846
5/25/2016	2:15 PM	14.165	14.165	14.15	14.15	16306
5/25/2016	2:16 PM	14.155	14.165	14.15	14.165	11017
5/25/2016	2:17 PM	14.15	14.16	14.15	14.155	4259
5/25/2016	2:18 PM	14.155	14.16	14.155	14.155	1800
5/25/2016	2:19 PM	14.165	14.165	14.155	14.155	10291
5/25/2016	2:20 PM	14.115	14.165	14.115	14.165	29694
5/25/2016	2:21 PM	14.115	14.115	14.11	14.115	3200
5/25/2016	2:22 PM	14.115	14.115	14.115	14.115	800
5/25/2016	2:23 PM	14.105	14.115	14.1	14.115	25827
5/25/2016	2:24 PM	14.115	14.115	14.105	14.105	6258
5/25/2016	2:25 PM	14.105	14.115	14.095	14.115	12337
5/25/2016	2:26 PM	14.095	14.1	14.09	14.1	16696
5/25/2016	2:27 PM	14.105	14.11	14.1	14.1	1944
5/25/2016	2:28 PM	14.095	14.11	14.095	14.11	11500
5/25/2016	2:29 PM	14.07	14.095	14.07	14.095	24510
5/25/2016	2:30 PM	14.09	14.09	14.065	14.065	15466
5/25/2016	2:31 PM	14.09	14.1	14.08	14.09	8337
5/25/2016	2:32 PM	14.105	14.105	14.09	14.09	2800
5/25/2016	2:33 PM	14.115	14.135	14.11	14.11	37234
5/25/2016	2:34 PM	14.11	14.115	14.105	14.115	4100
5/25/2016	2:35 PM	14.075	14.105	14.075	14.105	33917
5/25/2016	2:36 PM	14.09	14.09	14.065	14.07	26360
5/25/2016	2:37 PM	14.085	14.1	14.085	14.1	4310
5/25/2016	2:38 PM	14.09	14.09	14.065	14.085	24512
5/25/2016	2:39 PM	14.09	14.1	14.085	14.09	14300
5/25/2016	2:40 PM	14.1	14.1	14.09	14.09	3100
5/25/2016	2:41 PM	14.1	14.1	14.09	14.1	7830
5/25/2016	2:42 PM	14.105	14.11	14.1	14.1	15806
5/25/2016	2:43 PM	14.13	14.13	14.11	14.11	46479
5/25/2016	2:44 PM	14.12	14.14	14.12	14.13	15540
5/25/2016	2:45 PM	14.125	14.125	14.12	14.125	2328
5/25/2016	2:46 PM	14.07	14.125	14.07	14.12	51049
5/25/2016	2:47 PM	14.01	14.07	14.01	14.07	84528
5/25/2016	2:48 PM	14.03	14.03	14.01	14.01	6373
5/25/2016	2:49 PM	14.04	14.05	14.015	14.025	33908
5/25/2016	2:50 PM	14.1	14.11	14.035	14.04	74417
5/25/2016	2:51 PM	14.09	14.11	14.085	14.11	25560
5/25/2016	2:52 PM	14.12	14.12	14.08	14.08	9038
5/25/2016	2:53 PM	14.13	14.16	14.115	14.12	13489
5/25/2016	2:54 PM	14.13	14.13	14.115	14.13	12949
5/25/2016	2:55 PM	14.14	14.15	14.14	14.15	16300
5/25/2016	2:56 PM	14.15	14.15	14.14	14.14	7592
5/25/2016	2:57 PM	14.13	14.145	14.125	14.145	18962
5/25/2016	2:58 PM	14.15	14.16	14.14	14.14	5200
5/25/2016	2:59 PM	14.18	14.18	14.15	14.15	18896
5/25/2016	3:00 PM	14.24	14.24	14.18	14.18	157755
5/25/2016	3:01 PM	14.245	14.245	14.22	14.235	50695
5/25/2016	3:02 PM	14.24	14.245	14.23	14.245	23100
5/25/2016	3:03 PM	14.24	14.245	14.225	14.24	14542
5/25/2016	3:04 PM	14.255	14.26	14.22	14.235	54538
5/25/2016	3:05 PM	14.27	14.275	14.255	14.255	33720
5/25/2016	3:06 PM	14.285	14.285	14.27	14.275	38453
5/25/2016	3:07 PM	14.26	14.29	14.26	14.285	23581
5/25/2016	3:08 PM	14.245	14.25	14.235	14.25	20720
5/25/2016	3:09 PM	14.22	14.245	14.215	14.245	37908
5/25/2016	3:10 PM	14.215	14.23	14.2	14.22	20473
5/25/2016	3:11 PM	14.225	14.225	14.2	14.215	59950
5/25/2016	3:12 PM	14.27	14.27	14.23	14.23	25432
5/25/2016	3:13 PM	14.26	14.27	14.26	14.27	21322
5/25/2016	3:14 PM	14.27	14.275	14.24	14.26	59181
5/25/2016	3:15 PM	14.275	14.28	14.265	14.27	16937
5/25/2016	3:16 PM	14.24	14.275	14.235	14.275	60695
5/25/2016	3:17 PM	14.225	14.25	14.22	14.235	43098
5/25/2016	3:18 PM	14.235	14.235	14.22	14.225	12600
5/25/2016	3:19 PM	14.215	14.235	14.195	14.235	54418
5/25/2016	3:20 PM	14.225	14.245	14.215	14.215	31403
5/25/2016	3:21 PM	14.215	14.225	14.205	14.225	14938
5/25/2016	3:22 PM	14.195	14.215	14.195	14.215	13461
5/25/2016	3:23 PM	14.235	14.24	14.195	14.195	44795
5/25/2016	3:24 PM	14.23	14.245	14.225	14.235	17685
5/25/2016	3:25 PM	14.225	14.235	14.22	14.23	12200
5/25/2016	3:26 PM	14.23	14.235	14.22	14.22	31419
5/25/2016	3:27 PM	14.215	14.23	14.21	14.23	6700
5/25/2016	3:28 PM	14.215	14.215	14.21	14.215	10128
5/25/2016	3:29 PM	14.17	14.21	14.17	14.21	39187
5/25/2016	3:30 PM	14.11	14.18	14.11	14.175	66478
5/25/2016	3:31 PM	14.15	14.15	14.11	14.115	85090
5/25/2016	3:32 PM	14.15	14.16	14.14	14.15	23347
5/25/2016	3:33 PM	14.11	14.145	14.105	14.145	40069
5/25/2016	3:34 PM	14.1	14.125	14.1	14.11	53248
5/25/2016	3:35 PM	14.095	14.1	14.085	14.1	16440
5/25/2016	3:36 PM	14.11	14.11	14.09	14.095	37335
5/25/2016	3:37 PM	14.13	14.13	14.105	14.12	46249
5/25/2016	3:38 PM	14.1	14.13	14.1	14.125	17882
5/25/2016	3:39 PM	14.1	14.105	14.085	14.105	43033
5/25/2016	3:40 PM	14.13	14.14	14.11	14.11	50965
5/25/2016	3:41 PM	14.13	14.135	14.1	14.125	37970
5/25/2016	3:42 PM	14.13	14.13	14.1	14.125	35790
5/25/2016	3:43 PM	14.13	14.13	14.125	14.13	18182
5/25/2016	3:44 PM	14.125	14.13	14.12	14.13	21189
5/25/2016	3:45 PM	14.13	14.13	14.101	14.125	73335
5/25/2016	3:46 PM	14.135	14.15	14.13	14.13	45928
5/25/2016	3:47 PM	14.16	14.16	14.125	14.14	66069
5/25/2016	3:48 PM	14.16	14.18	14.15	14.165	78186
5/25/2016	3:49 PM	14.14	14.17	14.14	14.165	37840
5/25/2016	3:50 PM	14.15	14.16	14.135	14.14	35646
5/25/2016	3:51 PM	14.145	14.155	14.14	14.155	6100
5/25/2016	3:52 PM	14.135	14.145	14.135	14.145	14167
5/25/2016	3:53 PM	14.13	14.145	14.13	14.14	14007
5/25/2016	3:54 PM	14.145	14.17	14.135	14.14	67116
5/25/2016	3:55 PM	14.145	14.165	14.135	14.14	41378
5/25/2016	3:56 PM	14.1	14.145	14.095	14.145	81443
5/25/2016	3:57 PM	14.09	14.105	14.085	14.105	60726
5/25/2016	3:58 PM	14.09	14.09	14.075	14.09	100529
5/25/2016	3:59 PM	14.08	14.09	14.08	14.085	58938
5/25/2016	4:00 PM	14.11	14.13	14.07	14.085	386196
5/26/2016	9:31 AM	14.07	14.09	14.07	14.09	69341
5/26/2016	9:32 AM	14.04	14.075	14.04	14.07	134728
5/26/2016	9:33 AM	14.03	14.04	14.03	14.04	29460
5/26/2016	9:34 AM	14.005	14.04	13.99	14.04	157806
5/26/2016	9:35 AM	14.01	14.03	14	14	52357
5/26/2016	9:36 AM	14.05	14.05	14.005	14.01	43883
5/26/2016	9:37 AM	14.06	14.07	14.04	14.045	37919
5/26/2016	9:38 AM	14.08	14.11	14.06	14.07	134002
5/26/2016	9:39 AM	14.115	14.13	14.085	14.085	49689
5/26/2016	9:40 AM	14.06	14.115	14.06	14.115	49430
5/26/2016	9:41 AM	14.04	14.06	14.04	14.06	82503
5/26/2016	9:42 AM	14.035	14.04	14.02	14.03	11488
5/26/2016	9:43 AM	14.05	14.08	14.04	14.04	26539
5/26/2016	9:44 AM	14.02	14.04	14.01	14.04	55776
5/26/2016	9:45 AM	13.96	14.025	13.96	14.015	132803
5/26/2016	9:46 AM	13.96	13.975	13.95	13.96	120289
5/26/2016	9:47 AM	13.97	13.995	13.955	13.955	79794
5/26/2016	9:48 AM	14.01	14.05	13.97	13.975	105152
5/26/2016	9:49 AM	14.03	14.04	14	14.015	41218
5/26/2016	9:50 AM	14.02	14.036	14	14.03	55088
5/26/2016	9:51 AM	14.03	14.035	13.995	14.01	30931
5/26/2016	9:52 AM	14.04	14.055	14.025	14.025	49088
5/26/2016	9:53 AM	14.02	14.045	14	14.045	54308
5/26/2016	9:54 AM	14.03	14.05	14.01	14.01	71824
5/26/2016	9:55 AM	14.06	14.065	14.03	14.035	23768
5/26/2016	9:56 AM	14.055	14.07	14.05	14.065	65129
5/26/2016	9:57 AM	14.08	14.09	14.055	14.055	65694
5/26/2016	9:58 AM	14.075	14.085	14.075	14.08	10424
5/26/2016	9:59 AM	14.125	14.13	14.065	14.07	78998
5/26/2016	10:00 AM	14.12	14.135	14.115	14.125	28889
5/26/2016	10:01 AM	14.06	14.115	14.05	14.115	66704
5/26/2016	10:02 AM	14.06	14.09	14.05	14.06	65655
5/26/2016	10:03 AM	14.03	14.06	14.02	14.06	49101
5/26/2016	10:04 AM	14.015	14.04	14.01	14.025	38587
5/26/2016	10:05 AM	14.03	14.03	14.015	14.015	39200
5/26/2016	10:06 AM	14.065	14.085	14.03	14.03	44836
5/26/2016	10:07 AM	14.055	14.075	14.05	14.07	25680
5/26/2016	10:08 AM	13.99	14.05	13.99	14.05	82508
5/26/2016	10:09 AM	13.995	14	13.99	13.99	43430
5/26/2016	10:10 AM	14.02	14.03	13.99	13.995	57619
5/26/2016	10:11 AM	14.01	14.02	13.99	14.02	62671
5/26/2016	10:12 AM	14.02	14.035	14.005	14.015	92404
5/26/2016	10:13 AM	13.995	14.03	13.995	14.02	21623
5/26/2016	10:14 AM	13.995	14.005	13.99	13.99	20036
5/26/2016	10:15 AM	14.03	14.04	13.995	13.995	34956
5/26/2016	10:16 AM	14	14.035	13.99	14.03	45694
5/26/2016	10:17 AM	13.995	14.02	13.99	14	73597
5/26/2016	10:18 AM	13.99	14	13.98	13.99	54458
5/26/2016	10:19 AM	13.955	13.99	13.95	13.99	52649
5/26/2016	10:20 AM	13.94	13.96	13.94	13.95	54709
5/26/2016	10:21 AM	13.955	13.955	13.93	13.935	50925
5/26/2016	10:22 AM	13.95	13.96	13.95	13.95	46779
5/26/2016	10:23 AM	13.93	13.95	13.93	13.95	70686
5/26/2016	10:24 AM	13.93	13.94	13.91	13.93	226003
5/26/2016	10:25 AM	13.95	13.955	13.92	13.93	103223
5/26/2016	10:26 AM	13.925	13.95	13.915	13.95	77727
5/26/2016	10:27 AM	13.91	13.93	13.91	13.925	60542
5/26/2016	10:28 AM	13.95	13.955	13.9	13.91	65030
5/26/2016	10:29 AM	13.94	13.96	13.94	13.95	25413
5/26/2016	10:30 AM	13.95	13.98	13.94	13.94	65477
5/26/2016	10:31 AM	13.91	13.95	13.91	13.95	139948
5/26/2016	10:32 AM	13.905	13.915	13.9	13.91	43130
5/26/2016	10:33 AM	13.95	13.95	13.9	13.9	46140
5/26/2016	10:34 AM	13.93	13.95	13.91	13.95	78662
5/26/2016	10:35 AM	13.99	13.995	13.925	13.925	44407
5/26/2016	10:36 AM	14.01	14.01	13.985	13.985	41332
5/26/2016	10:37 AM	13.985	14.01	13.975	14.01	23186
5/26/2016	10:38 AM	13.97	13.985	13.96	13.98	60706
5/26/2016	10:39 AM	13.955	13.97	13.95	13.97	91667
5/26/2016	10:40 AM	13.96	13.97	13.945	13.955	24050
5/26/2016	10:41 AM	13.94	13.96	13.94	13.96	40622
5/26/2016	10:42 AM	13.96	13.96	13.935	13.935	10400
5/26/2016	10:43 AM	13.94	13.96	13.94	13.96	17669
5/26/2016	10:44 AM	13.955	13.96	13.925	13.945	83933
5/26/2016	10:45 AM	13.96	13.965	13.955	13.955	18879
5/26/2016	10:46 AM	14	14.01	13.96	13.96	149289
5/26/2016	10:47 AM	14.045	14.05	13.99	13.99	44944
5/26/2016	10:48 AM	14.01	14.04	13.99	14.04	32254
5/26/2016	10:49 AM	14.035	14.035	14.005	14.005	38305
5/26/2016	10:50 AM	14.03	14.035	14.005	14.035	24048
5/26/2016	10:51 AM	14.06	14.06	14.02	14.03	84743
5/26/2016	10:52 AM	14.04	14.07	14.03	14.065	48966
5/26/2016	10:53 AM	14.07	14.07	14.04	14.045	17319
5/26/2016	10:54 AM	14.075	14.08	14.06	14.07	17919
5/26/2016	10:55 AM	14.065	14.08	14.065	14.075	9987
5/26/2016	10:56 AM	14.08	14.08	14.065	14.065	21197
5/26/2016	10:57 AM	14.07	14.075	14.04	14.075	39750
5/26/2016	10:58 AM	14.065	14.085	14.06	14.075	18200
5/26/2016	10:59 AM	14.075	14.08	14.07	14.07	8141
5/26/2016	11:00 AM	14.12	14.13	14.08	14.08	62684
5/26/2016	11:01 AM	14.115	14.12	14.08	14.12	89504
5/26/2016	11:02 AM	14.12	14.12	14.105	14.11	9740
5/26/2016	11:03 AM	14.09	14.115	14.085	14.115	25510
5/26/2016	11:04 AM	14.075	14.09	14.06	14.09	19948
5/26/2016	11:05 AM	14.065	14.075	14.045	14.075	81334
5/26/2016	11:06 AM	14.07	14.075	14.06	14.065	10394
5/26/2016	11:07 AM	14.08	14.095	14.075	14.075	25428
5/26/2016	11:08 AM	14.09	14.1	14.08	14.09	56388
5/26/2016	11:09 AM	14.085	14.09	14.08	14.09	8100
5/26/2016	11:10 AM	14.085	14.09	14.08	14.08	10101
5/26/2016	11:11 AM	14.075	14.085	14.07	14.085	13900
5/26/2016	11:12 AM	14.08	14.09	14.07	14.07	24844
5/26/2016	11:13 AM	14.07	14.075	14.045	14.07	87606
5/26/2016	11:14 AM	14.04	14.06	14.04	14.06	27167
5/26/2016	11:15 AM	14.055	14.055	14.04	14.04	3333
5/26/2016	11:16 AM	14.075	14.08	14.055	14.055	13146
5/26/2016	11:17 AM	14.04	14.09	14.035	14.075	58768
5/26/2016	11:18 AM	14.04	14.045	14.025	14.045	17773
5/26/2016	11:19 AM	14.04	14.06	14.04	14.04	27941
5/26/2016	11:20 AM	14.035	14.04	14.03	14.04	8701
5/26/2016	11:21 AM	14.05	14.05	14.03	14.035	14900
5/26/2016	11:22 AM	14.06	14.08	14.055	14.055	20822
5/26/2016	11:23 AM	14.035	14.06	14.02	14.055	73854
5/26/2016	11:24 AM	14.025	14.04	14	14.04	73308
5/26/2016	11:25 AM	14.01	14.025	14.01	14.025	7316
5/26/2016	11:26 AM	14.025	14.04	14.02	14.02	13206
5/26/2016	11:27 AM	14.035	14.035	14.02	14.025	6076
5/26/2016	11:28 AM	14.04	14.04	14.025	14.03	15972
5/26/2016	11:29 AM	14.01	14.05	14.005	14.05	41559
5/26/2016	11:30 AM	13.99	14.01	13.99	14.01	29032
5/26/2016	11:31 AM	13.99	14.005	13.985	13.995	19530
5/26/2016	11:32 AM	14	14.02	13.995	13.995	25631
5/26/2016	11:33 AM	13.995	14	13.98	14	15656
5/26/2016	11:34 AM	14.02	14.025	13.995	13.995	12735
5/26/2016	11:35 AM	14.005	14.045	14.005	14.02	258651
5/26/2016	11:36 AM	14	14.01	14	14.01	17346
5/26/2016	11:37 AM	14.01	14.015	14	14	12584
5/26/2016	11:38 AM	13.99	14.005	13.99	14	9748
5/26/2016	11:39 AM	14.015	14.015	13.99	13.99	9735
5/26/2016	11:40 AM	14	14.03	14	14.02	20632
5/26/2016	11:41 AM	14	14.005	13.985	14.005	20344
5/26/2016	11:42 AM	14.02	14.025	14	14	8616
5/26/2016	11:43 AM	14.01	14.02	14.005	14.02	19391
5/26/2016	11:44 AM	13.99	14.01	13.98	14.01	21090
5/26/2016	11:45 AM	13.99	14	13.97	13.99	28578
5/26/2016	11:46 AM	13.995	14	13.99	13.99	10800
5/26/2016	11:47 AM	14.01	14.015	13.99	13.99	24166
5/26/2016	11:48 AM	14	14.01	14	14.01	8342
5/26/2016	11:49 AM	14.02	14.025	14	14	16038
5/26/2016	11:50 AM	14.05	14.05	14.025	14.03	25622
5/26/2016	11:51 AM	14.04	14.06	14.04	14.05	16335
5/26/2016	11:52 AM	14.025	14.04	14.02	14.04	8629
5/26/2016	11:53 AM	14.035	14.04	14.02	14.03	14045
5/26/2016	11:54 AM	14.04	14.055	14.035	14.035	19359
5/26/2016	11:55 AM	14.04	14.05	14.035	14.035	11936
5/26/2016	11:56 AM	14.02	14.04	14.02	14.04	16352
5/26/2016	11:57 AM	14.04	14.045	14.015	14.015	34183
5/26/2016	11:58 AM	14.035	14.045	14.035	14.035	5700
5/26/2016	11:59 AM	14.01	14.035	14.005	14.035	17102
5/26/2016	12:00 PM	14.015	14.015	14	14.01	27474
5/26/2016	12:01 PM	14.01	14.02	14.01	14.015	14381
5/26/2016	12:02 PM	14.015	14.015	13.99	14.005	28931
5/26/2016	12:03 PM	14	14.02	14	14.02	39787
5/26/2016	12:04 PM	14.02	14.03	13.995	14	27160
5/26/2016	12:05 PM	14.025	14.025	14.01	14.015	6745
5/26/2016	12:06 PM	13.99	14.02	13.99	14.02	11598
5/26/2016	12:07 PM	13.985	13.99	13.97	13.985	37135
5/26/2016	12:08 PM	14.01	14.02	13.985	13.985	11581
5/26/2016	12:09 PM	14.02	14.025	14	14.02	10898
5/26/2016	12:10 PM	14.005	14.02	14	14.02	6300
5/26/2016	12:11 PM	14.005	14.01	13.99	14.005	13800
5/26/2016	12:12 PM	14.01	14.03	14.005	14.005	44195
5/26/2016	12:13 PM	14.005	14.015	14	14.01	7400
5/26/2016	12:14 PM	13.995	14	13.995	14	24389
5/26/2016	12:15 PM	14.025	14.025	14	14	36782
5/26/2016	12:16 PM	14.05	14.05	14.03	14.03	23084
5/26/2016	12:17 PM	14.06	14.06	14.05	14.06	19840
5/26/2016	12:18 PM	14.05	14.08	14.05	14.05	52411
5/26/2016	12:19 PM	14.06	14.07	14.05	14.05	38779
5/26/2016	12:20 PM	14.07	14.07	14.06	14.07	10200
5/26/2016	12:21 PM	14.06	14.08	14.06	14.07	19624
5/26/2016	12:22 PM	14.06	14.06	14.045	14.06	8186
5/26/2016	12:23 PM	14.05	14.07	14.05	14.05	16706
5/26/2016	12:24 PM	14.05	14.07	14.05	14.06	6700
5/26/2016	12:25 PM	14.05	14.06	14.05	14.06	11277
5/26/2016	12:26 PM	14.045	14.06	14.04	14.05	7200
5/26/2016	12:27 PM	14.07	14.07	14.045	14.05	55384
5/26/2016	12:28 PM	14.05	14.06	14.05	14.06	9744
5/26/2016	12:29 PM	14.03	14.045	14.03	14.045	16852
5/26/2016	12:30 PM	14.03	14.035	14.025	14.025	4500
5/26/2016	12:31 PM	14.025	14.035	14.025	14.035	9360
5/26/2016	12:32 PM	14.02	14.025	14.015	14.025	14907
5/26/2016	12:33 PM	14.015	14.02	14.01	14.02	2800
5/26/2016	12:34 PM	14.005	14.02	14.005	14.015	8542
5/26/2016	12:35 PM	14.02	14.02	14.005	14.005	8355
5/26/2016	12:36 PM	14.005	14.03	14.005	14.01	17470
5/26/2016	12:37 PM	14.005	14.01	14	14.005	2000
5/26/2016	12:38 PM	14.015	14.02	14.005	14.005	5900
5/26/2016	12:39 PM	14	14.015	14	14.015	7520
5/26/2016	12:40 PM	13.995	14	13.995	14	5183
5/26/2016	12:41 PM	14.005	14.005	13.995	13.995	5304
5/26/2016	12:42 PM	14.005	14.015	14	14.01	14340
5/26/2016	12:43 PM	13.995	14.009	13.995	14.005	6404
5/26/2016	12:44 PM	13.99	14.005	13.99	13.99	16676
5/26/2016	12:45 PM	13.995	14	13.995	14	8441
5/26/2016	12:46 PM	14	14	13.985	13.995	32892
5/26/2016	12:47 PM	13.99	14.01	13.99	14.005	11200
5/26/2016	12:48 PM	14.01	14.01	13.99	13.99	13141
5/26/2016	12:49 PM	13.98	14.01	13.98	14.01	11514
5/26/2016	12:50 PM	13.975	13.989	13.965	13.985	34846
5/26/2016	12:51 PM	14	14	13.97	13.97	19393
5/26/2016	12:52 PM	13.995	14	13.995	14	4734
5/26/2016	12:53 PM	14	14.01	13.995	14	6055
5/26/2016	12:54 PM	14.02	14.02	13.99	13.995	53849
5/26/2016	12:55 PM	14.035	14.04	14.025	14.025	5900
5/26/2016	12:56 PM	14.05	14.05	14.02	14.04	24076
5/26/2016	12:57 PM	14.05	14.06	14.045	14.045	20759
5/26/2016	12:58 PM	14.065	14.07	14.055	14.055	10368
5/26/2016	12:59 PM	14.07	14.07	14.065	14.065	4100
5/26/2016	1:00 PM	14.06	14.07	14.06	14.07	20100
5/26/2016	1:01 PM	14.055	14.06	14.05	14.055	4900
5/26/2016	1:02 PM	14.045	14.06	14.04	14.06	17409
5/26/2016	1:03 PM	14.03	14.04	14.02	14.04	18476
5/26/2016	1:04 PM	14.055	14.055	14.03	14.03	5100
5/26/2016	1:05 PM	14.045	14.05	14.04	14.05	4200
5/26/2016	1:06 PM	14.06	14.06	14.045	14.045	11700
5/26/2016	1:07 PM	14.06	14.075	14.06	14.07	11520
5/26/2016	1:08 PM	14.045	14.05	14.045	14.05	8200
5/26/2016	1:09 PM	14.05	14.05	14.045	14.045	3700
5/26/2016	1:10 PM	14.06	14.06	14.05	14.05	4400
5/26/2016	1:11 PM	14.08	14.085	14.07	14.07	7150
5/26/2016	1:12 PM	14.075	14.085	14.07	14.08	55900
5/26/2016	1:13 PM	14.08	14.08	14.06	14.075	14253
5/26/2016	1:14 PM	14.085	14.095	14.075	14.085	12771
5/26/2016	1:15 PM	14.075	14.085	14.07	14.08	5000
5/26/2016	1:16 PM	14.055	14.075	14.035	14.075	35653
5/26/2016	1:17 PM	14.045	14.05	14.04	14.05	14120
5/26/2016	1:18 PM	14.03	14.045	14.02	14.045	24737
5/26/2016	1:19 PM	14.03	14.03	14.01	14.03	18344
5/26/2016	1:20 PM	14.035	14.05	14.035	14.04	5686
5/26/2016	1:21 PM	14.055	14.055	14.03	14.035	26207
5/26/2016	1:22 PM	14.04	14.055	14.04	14.055	4163
5/26/2016	1:23 PM	14.065	14.065	14.04	14.04	16306
5/26/2016	1:24 PM	14.06	14.065	14.055	14.065	12277
5/26/2016	1:25 PM	14.045	14.055	14.04	14.055	3822
5/26/2016	1:26 PM	14.045	14.055	14.04	14.04	7833
5/26/2016	1:27 PM	14.03	14.05	14.03	14.045	2634
5/26/2016	1:28 PM	14.03	14.045	14.03	14.03	11327
5/26/2016	1:29 PM	14.04	14.04	14.035	14.035	1600
5/26/2016	1:30 PM	14.03	14.045	14.03	14.045	13133
5/26/2016	1:31 PM	14.03	14.03	14.01	14.03	26821
5/26/2016	1:32 PM	14.03	14.03	14.02	14.02	20809
5/26/2016	1:33 PM	14.03	14.04	14.03	14.035	8764
5/26/2016	1:34 PM	14.01	14.025	14.01	14.025	10258
5/26/2016	1:35 PM	14.005	14.01	14.005	14.01	16603
5/26/2016	1:36 PM	14.005	14.01	14.005	14.005	1500
5/26/2016	1:37 PM	14.01	14.01	14	14	20717
5/26/2016	1:38 PM	14.01	14.01	14.005	14.01	1500
5/26/2016	1:39 PM	14.01	14.01	14.005	14.005	200
5/26/2016	1:40 PM	14.03	14.03	14.005	14.01	9335
5/26/2016	1:41 PM	14.025	14.04	14.025	14.03	12774
5/26/2016	1:42 PM	14.05	14.05	14.03	14.03	3800
5/26/2016	1:43 PM	14.05	14.05	14.045	14.05	500
5/26/2016	1:44 PM	14.025	14.04	14.02	14.04	6428
5/26/2016	1:45 PM	14.05	14.05	14.025	14.025	5628
5/26/2016	1:46 PM	14.06	14.065	14.045	14.05	10600
5/26/2016	1:47 PM	14.055	14.06	14.045	14.055	4700
5/26/2016	1:48 PM	14.05	14.06	14.045	14.055	6539
5/26/2016	1:49 PM	14.03	14.05	14.03	14.045	11366
5/26/2016	1:50 PM	14.025	14.03	14.02	14.03	1907
5/26/2016	1:51 PM	14.05	14.05	14.025	14.025	9595
5/26/2016	1:52 PM	14.065	14.065	14.05	14.05	11600
5/26/2016	1:53 PM	14.05	14.065	14.05	14.065	10372
5/26/2016	1:54 PM	14.045	14.05	14.04	14.05	1700
5/26/2016	1:55 PM	14.02	14.04	14.02	14.04	9617
5/26/2016	1:56 PM	14.03	14.03	14.02	14.02	29615
5/26/2016	1:57 PM	13.995	14.03	13.99	14.025	26833
5/26/2016	1:58 PM	14	14	13.995	14	5192
5/26/2016	1:59 PM	14.01	14.01	14	14.01	1800
5/26/2016	2:00 PM	14.01	14.01	14.01	14.01	3400
5/26/2016	2:01 PM	14.01	14.01	14.005	14.01	11300
5/26/2016	2:02 PM	13.99	14.005	13.99	14.005	13800
5/26/2016	2:03 PM	13.99	13.99	13.97	13.99	43854
5/26/2016	2:04 PM	13.985	13.99	13.985	13.99	3300
5/26/2016	2:05 PM	13.995	14	13.985	13.985	6768
5/26/2016	2:06 PM	14.01	14.01	13.995	13.995	6553
5/26/2016	2:07 PM	14.02	14.03	14.015	14.015	13608
5/26/2016	2:08 PM	14	14.01	14	14.01	1500
5/26/2016	2:09 PM	13.99	14	13.99	14	3900
5/26/2016	2:10 PM	14	14.01	13.995	14	15134
5/26/2016	2:11 PM	13.985	13.995	13.985	13.995	16800
5/26/2016	2:12 PM	13.955	13.98	13.95	13.98	69437
5/26/2016	2:13 PM	13.955	13.97	13.955	13.955	11655
5/26/2016	2:14 PM	13.955	13.955	13.945	13.95	39093
5/26/2016	2:15 PM	13.935	13.95	13.93	13.95	35253
5/26/2016	2:16 PM	13.955	13.955	13.935	13.935	9671
5/26/2016	2:17 PM	13.955	13.955	13.95	13.955	3900
5/26/2016	2:18 PM	13.945	13.955	13.945	13.955	5000
5/26/2016	2:19 PM	13.95	13.955	13.945	13.945	7220
5/26/2016	2:20 PM	13.935	13.945	13.93	13.945	17519
5/26/2016	2:21 PM	13.945	13.945	13.935	13.935	8100
5/26/2016	2:22 PM	13.945	13.945	13.94	13.94	600
5/26/2016	2:23 PM	13.935	13.96	13.93	13.945	25733
5/26/2016	2:24 PM	13.935	13.945	13.935	13.935	6900
5/26/2016	2:25 PM	13.93	13.935	13.93	13.935	5700
5/26/2016	2:26 PM	13.97	13.97	13.925	13.93	55368
5/26/2016	2:27 PM	13.97	13.98	13.965	13.97	18850
5/26/2016	2:28 PM	13.97	13.97	13.965	13.97	3900
5/26/2016	2:29 PM	13.975	13.975	13.965	13.965	1500
5/26/2016	2:30 PM	13.96	13.975	13.96	13.975	2700
5/26/2016	2:31 PM	13.96	13.965	13.96	13.965	3100
5/26/2016	2:32 PM	13.96	13.965	13.96	13.965	1900
5/26/2016	2:33 PM	13.965	13.97	13.965	13.965	11900
5/26/2016	2:34 PM	13.97	13.97	13.96	13.965	6200
5/26/2016	2:35 PM	13.945	13.97	13.94	13.97	40465
5/26/2016	2:36 PM	13.955	13.96	13.94	13.94	6587
5/26/2016	2:37 PM	13.98	13.985	13.95	13.95	34166
5/26/2016	2:38 PM	13.98	13.98	13.98	13.98	400
5/26/2016	2:39 PM	13.99	14	13.975	13.98	44981
5/26/2016	2:40 PM	13.98	13.99	13.98	13.99	8560
5/26/2016	2:41 PM	13.995	14	13.98	13.98	11800
5/26/2016	2:42 PM	14.01	14.01	13.995	13.995	62205
5/26/2016	2:43 PM	14.005	14.005	13.99	14	3000
5/26/2016	2:44 PM	14.02	14.02	14.005	14.005	11400
5/26/2016	2:45 PM	14.02	14.025	14.015	14.025	19600
5/26/2016	2:46 PM	14.03	14.03	14	14.025	27024
5/26/2016	2:47 PM	14.03	14.03	14.03	14.03	1200
5/26/2016	2:48 PM	14	14.025	14	14.025	21731
5/26/2016	2:49 PM	13.97	14	13.97	14	33936
5/26/2016	2:50 PM	13.99	13.995	13.965	13.965	16931
5/26/2016	2:51 PM	13.985	13.99	13.985	13.99	21851
5/26/2016	2:52 PM	13.96	13.98	13.96	13.98	32279
5/26/2016	2:53 PM	13.97	13.98	13.96	13.96	52652
5/26/2016	2:54 PM	13.975	13.975	13.97	13.975	500
5/26/2016	2:55 PM	13.97	13.995	13.97	13.975	34833
5/26/2016	2:56 PM	13.965	13.97	13.95	13.97	21073
5/26/2016	2:57 PM	13.965	13.965	13.955	13.96	3991
5/26/2016	2:58 PM	13.98	13.98	13.96	13.96	25183
5/26/2016	2:59 PM	13.975	13.98	13.975	13.98	2400
5/26/2016	3:00 PM	13.96	13.97	13.955	13.97	20229
5/26/2016	3:01 PM	13.95	13.96	13.945	13.95	14583
5/26/2016	3:02 PM	13.97	13.97	13.935	13.95	24830
5/26/2016	3:03 PM	13.96	13.975	13.96	13.975	6144
5/26/2016	3:04 PM	13.96	13.96	13.955	13.96	6560
5/26/2016	3:05 PM	13.98	13.98	13.965	13.965	16162
5/26/2016	3:06 PM	13.97	13.98	13.965	13.98	26581
5/26/2016	3:07 PM	13.955	13.97	13.955	13.97	9259
5/26/2016	3:08 PM	13.94	13.955	13.94	13.955	57052
5/26/2016	3:09 PM	13.945	13.95	13.935	13.935	11409
5/26/2016	3:10 PM	13.94	13.945	13.935	13.94	27839
5/26/2016	3:11 PM	13.965	13.965	13.94	13.94	6618
5/26/2016	3:12 PM	13.965	13.965	13.96	13.96	7300
5/26/2016	3:13 PM	13.97	13.97	13.96	13.965	1131
5/26/2016	3:14 PM	13.945	13.97	13.945	13.965	36725
5/26/2016	3:15 PM	13.96	13.96	13.945	13.945	12155
5/26/2016	3:16 PM	13.975	13.98	13.965	13.965	6395
5/26/2016	3:17 PM	13.975	13.975	13.97	13.97	500
5/26/2016	3:18 PM	13.96	13.97	13.955	13.97	11156
5/26/2016	3:19 PM	13.94	13.955	13.93	13.955	19587
5/26/2016	3:20 PM	13.93	13.94	13.92	13.94	11975
5/26/2016	3:21 PM	13.93	13.93	13.92	13.93	33974
5/26/2016	3:22 PM	13.93	13.93	13.92	13.92	1534
5/26/2016	3:23 PM	13.93	13.94	13.93	13.93	13095
5/26/2016	3:24 PM	13.935	13.935	13.93	13.93	900
5/26/2016	3:25 PM	13.94	13.94	13.925	13.93	15162
5/26/2016	3:26 PM	13.93	13.94	13.93	13.94	4970
5/26/2016	3:27 PM	13.93	13.93	13.93	13.93	8726
5/26/2016	3:28 PM	13.94	13.94	13.925	13.93	18844
5/26/2016	3:29 PM	13.96	13.96	13.935	13.935	46085
5/26/2016	3:30 PM	13.945	13.965	13.945	13.96	8050
5/26/2016	3:31 PM	13.945	13.95	13.945	13.945	3600
5/26/2016	3:32 PM	13.955	13.955	13.94	13.945	6200
5/26/2016	3:33 PM	13.965	13.97	13.955	13.955	6744
5/26/2016	3:34 PM	13.96	13.965	13.955	13.965	22952
5/26/2016	3:35 PM	13.96	13.96	13.95	13.96	13500
5/26/2016	3:36 PM	13.975	13.975	13.955	13.955	29882
5/26/2016	3:37 PM	13.985	13.985	13.975	13.975	19842
5/26/2016	3:38 PM	13.98	13.99	13.98	13.985	2300
5/26/2016	3:39 PM	13.97	13.98	13.97	13.98	7098
5/26/2016	3:40 PM	13.97	13.97	13.97	13.97	6052
5/26/2016	3:41 PM	13.965	13.97	13.965	13.97	10583
5/26/2016	3:42 PM	13.95	13.96	13.95	13.96	15602
5/26/2016	3:43 PM	13.96	13.96	13.95	13.95	12110
5/26/2016	3:44 PM	13.965	13.975	13.96	13.96	12900
5/26/2016	3:45 PM	13.965	13.97	13.965	13.965	2700
5/26/2016	3:46 PM	13.98	13.98	13.97	13.97	11937
5/26/2016	3:47 PM	13.975	13.985	13.97	13.985	10400
5/26/2016	3:48 PM	13.98	13.98	13.97	13.97	12453
5/26/2016	3:49 PM	13.97	13.985	13.97	13.975	28855
5/26/2016	3:50 PM	13.955	13.98	13.955	13.975	20850
5/26/2016	3:51 PM	13.955	13.96	13.955	13.955	44879
5/26/2016	3:52 PM	13.965	13.965	13.955	13.955	24925
5/26/2016	3:53 PM	13.975	13.975	13.965	13.969	17341
5/26/2016	3:54 PM	13.97	13.97	13.97	13.97	1100
5/26/2016	3:55 PM	13.975	13.975	13.97	13.975	1800
5/26/2016	3:56 PM	13.98	13.98	13.97	13.975	9061
5/26/2016	3:57 PM	13.975	13.975	13.97	13.97	22834
5/26/2016	3:58 PM	13.975	13.98	13.97	13.975	34675
5/26/2016	3:59 PM	13.975	13.98	13.97	13.98	27601
5/26/2016	4:00 PM	13.97	13.98	13.955	13.97	274390
5/27/2016	9:31 AM	13.855	13.86	13.85	13.86	13731
5/27/2016	9:32 AM	13.84	13.86	13.82	13.86	70419
5/27/2016	9:33 AM	13.83	13.84	13.82	13.84	46546
5/27/2016	9:34 AM	13.835	13.85	13.83	13.83	37114
5/27/2016	9:35 AM	13.83	13.83	13.81	13.83	55649
5/27/2016	9:36 AM	13.84	13.84	13.82	13.83	39269
5/27/2016	9:37 AM	13.84	13.85	13.83	13.83	34824
5/27/2016	9:38 AM	13.81	13.84	13.805	13.835	55965
5/27/2016	9:39 AM	13.81	13.82	13.805	13.805	12175
5/27/2016	9:40 AM	13.82	13.83	13.81	13.815	34402
5/27/2016	9:41 AM	13.83	13.835	13.82	13.82	24087
5/27/2016	9:42 AM	13.81	13.835	13.81	13.835	120920
5/27/2016	9:43 AM	13.79	13.82	13.78	13.82	189166
5/27/2016	9:44 AM	13.81	13.82	13.785	13.785	31514
5/27/2016	9:45 AM	13.81	13.82	13.805	13.81	22979
5/27/2016	9:46 AM	13.8	13.8	13.78	13.8	46202
5/27/2016	9:47 AM	13.79	13.8	13.78	13.79	43679
5/27/2016	9:48 AM	13.79	13.795	13.78	13.79	35176
5/27/2016	9:49 AM	13.79	13.795	13.78	13.79	16850
5/27/2016	9:50 AM	13.81	13.82	13.77	13.79	107144
5/27/2016	9:51 AM	13.76	13.8	13.754	13.8	71552
5/27/2016	9:52 AM	13.78	13.78	13.755	13.76	63728
5/27/2016	9:53 AM	13.8	13.8	13.775	13.775	50578
5/27/2016	9:54 AM	13.81	13.815	13.79	13.79	34944
5/27/2016	9:55 AM	13.79	13.815	13.79	13.815	33170
5/27/2016	9:56 AM	13.795	13.8	13.79	13.79	14534
5/27/2016	9:57 AM	13.8	13.8	13.79	13.795	41276
5/27/2016	9:58 AM	13.775	13.8	13.775	13.8	22196
5/27/2016	9:59 AM	13.78	13.785	13.77	13.775	12801
5/27/2016	10:00 AM	13.8	13.8	13.78	13.78	14918
5/27/2016	10:01 AM	13.77	13.795	13.755	13.795	111115
5/27/2016	10:02 AM	13.775	13.78	13.755	13.76	30899
5/27/2016	10:03 AM	13.755	13.77	13.755	13.77	26924
5/27/2016	10:04 AM	13.75	13.755	13.75	13.755	44571
5/27/2016	10:05 AM	13.735	13.75	13.72	13.75	73481
5/27/2016	10:06 AM	13.72	13.74	13.72	13.73	58326
5/27/2016	10:07 AM	13.73	13.75	13.725	13.725	27410
5/27/2016	10:08 AM	13.72	13.73	13.71	13.73	59712
5/27/2016	10:09 AM	13.73	13.74	13.72	13.72	13851
5/27/2016	10:10 AM	13.705	13.73	13.705	13.73	43711
5/27/2016	10:11 AM	13.7	13.71	13.69	13.7	101671
5/27/2016	10:12 AM	13.695	13.705	13.69	13.695	6714
5/27/2016	10:13 AM	13.7	13.72	13.695	13.695	81960
5/27/2016	10:14 AM	13.71	13.72	13.69	13.69	38012
5/27/2016	10:15 AM	13.715	13.715	13.705	13.71	5900
5/27/2016	10:16 AM	13.73	13.73	13.695	13.71	27590
5/27/2016	10:17 AM	13.72	13.72	13.705	13.72	14259
5/27/2016	10:18 AM	13.71	13.73	13.7	13.72	38516
5/27/2016	10:19 AM	13.73	13.73	13.71	13.71	15442
5/27/2016	10:20 AM	13.75	13.75	13.73	13.73	71562
5/27/2016	10:21 AM	13.76	13.77	13.74	13.74	69486
5/27/2016	10:22 AM	13.73	13.76	13.73	13.76	39765
5/27/2016	10:23 AM	13.69	13.73	13.69	13.73	17759
5/27/2016	10:24 AM	13.71	13.715	13.695	13.695	26071
5/27/2016	10:25 AM	13.71	13.715	13.69	13.7	35443
5/27/2016	10:26 AM	13.715	13.715	13.7	13.71	18661
5/27/2016	10:27 AM	13.73	13.73	13.71	13.715	32179
5/27/2016	10:28 AM	13.725	13.73	13.7	13.73	26980
5/27/2016	10:29 AM	13.72	13.73	13.72	13.725	21394
5/27/2016	10:30 AM	13.715	13.73	13.715	13.72	3800
5/27/2016	10:31 AM	13.7	13.72	13.695	13.72	19317
5/27/2016	10:32 AM	13.72	13.72	13.7	13.7	10537
5/27/2016	10:33 AM	13.7	13.725	13.7	13.725	22031
5/27/2016	10:34 AM	13.715	13.715	13.7	13.705	8378
5/27/2016	10:35 AM	13.705	13.71	13.69	13.71	20212
5/27/2016	10:36 AM	13.705	13.71	13.7	13.705	7883
5/27/2016	10:37 AM	13.73	13.73	13.695	13.7	58216
5/27/2016	10:38 AM	13.72	13.735	13.72	13.73	34816
5/27/2016	10:39 AM	13.725	13.73	13.72	13.73	4300
5/27/2016	10:40 AM	13.73	13.735	13.73	13.73	5800
5/27/2016	10:41 AM	13.735	13.735	13.73	13.735	11895
5/27/2016	10:42 AM	13.725	13.73	13.72	13.73	14900
5/27/2016	10:43 AM	13.735	13.74	13.725	13.725	9399
5/27/2016	10:44 AM	13.735	13.74	13.73	13.735	2200
5/27/2016	10:45 AM	13.72	13.73	13.705	13.73	43081
5/27/2016	10:46 AM	13.72	13.725	13.7	13.725	24267
5/27/2016	10:47 AM	13.73	13.73	13.715	13.72	14975
5/27/2016	10:48 AM	13.72	13.73	13.72	13.725	5500
5/27/2016	10:49 AM	13.72	13.725	13.715	13.72	19103
5/27/2016	10:50 AM	13.725	13.725	13.715	13.715	3900
5/27/2016	10:51 AM	13.72	13.72	13.72	13.72	19693
5/27/2016	10:52 AM	13.73	13.73	13.73	13.73	45946
5/27/2016	10:53 AM	13.735	13.735	13.73	13.735	400
5/27/2016	10:54 AM	13.76	13.76	13.74	13.74	26211
5/27/2016	10:55 AM	13.745	13.75	13.745	13.75	21878
5/27/2016	10:56 AM	13.745	13.745	13.745	13.745	200
5/27/2016	10:57 AM	13.75	13.75	13.74	13.74	3639
5/27/2016	10:58 AM	13.78	13.79	13.755	13.755	68534
5/27/2016	10:59 AM	13.77	13.77	13.77	13.77	9900
5/27/2016	11:00 AM	13.77	13.77	13.755	13.76	5420
5/27/2016	11:01 AM	13.76	13.77	13.755	13.76	42971
5/27/2016	11:02 AM	13.75	13.755	13.75	13.755	16450
5/27/2016	11:03 AM	13.755	13.755	13.74	13.74	80618
5/27/2016	11:04 AM	13.76	13.77	13.755	13.755	14108
5/27/2016	11:05 AM	13.75	13.75	13.75	13.75	11251
5/27/2016	11:06 AM	13.73	13.76	13.73	13.755	20900
5/27/2016	11:07 AM	13.74	13.74	13.73	13.73	44778
5/27/2016	11:08 AM	13.76	13.77	13.74	13.745	31258
5/27/2016	11:09 AM	13.77	13.77	13.755	13.76	27865
5/27/2016	11:10 AM	13.78	13.78	13.76	13.76	15164
5/27/2016	11:11 AM	13.79	13.79	13.78	13.78	11254
5/27/2016	11:12 AM	13.79	13.79	13.79	13.79	24876
5/27/2016	11:13 AM	13.8	13.8	13.79	13.79	56649
5/27/2016	11:14 AM	13.8	13.81	13.795	13.81	19503
5/27/2016	11:15 AM	13.8	13.81	13.8	13.81	16298
5/27/2016	11:16 AM	13.82	13.82	13.8	13.8	5926
5/27/2016	11:17 AM	13.805	13.815	13.805	13.815	9039
5/27/2016	11:18 AM	13.78	13.805	13.77	13.8	40997
5/27/2016	11:19 AM	13.79	13.8	13.79	13.79	18822
5/27/2016	11:20 AM	13.795	13.8	13.79	13.79	2921
5/27/2016	11:21 AM	13.8	13.805	13.8	13.8	8235
5/27/2016	11:23 AM	13.77	13.8	13.77	13.8	17208
5/27/2016	11:24 AM	13.765	13.765	13.765	13.765	100
5/27/2016	11:25 AM	13.77	13.77	13.76	13.765	8673
5/27/2016	11:26 AM	13.77	13.77	13.77	13.77	7120
5/27/2016	11:27 AM	13.745	13.76	13.735	13.76	77807
5/27/2016	11:28 AM	13.755	13.755	13.75	13.75	7404
5/27/2016	11:29 AM	13.76	13.76	13.755	13.755	8618
5/27/2016	11:30 AM	13.73	13.75	13.725	13.75	19394
5/27/2016	11:31 AM	13.73	13.73	13.71	13.73	30153
5/27/2016	11:32 AM	13.72	13.73	13.72	13.73	16822
5/27/2016	11:33 AM	13.72	13.72	13.71	13.715	20824
5/27/2016	11:34 AM	13.725	13.725	13.72	13.72	42885
5/27/2016	11:35 AM	13.715	13.72	13.71	13.72	33757
5/27/2016	11:36 AM	13.71	13.71	13.7	13.71	21710
5/27/2016	11:37 AM	13.7	13.71	13.69	13.71	49058
5/27/2016	11:38 AM	13.695	13.705	13.695	13.7	14287
5/27/2016	11:39 AM	13.695	13.71	13.691	13.691	69276
5/27/2016	11:40 AM	13.71	13.71	13.69	13.7	59958
5/27/2016	11:41 AM	13.71	13.715	13.705	13.705	95649
5/27/2016	11:42 AM	13.72	13.72	13.71	13.71	14163
5/27/2016	11:43 AM	13.73	13.73	13.73	13.73	12286
5/27/2016	11:44 AM	13.72	13.73	13.72	13.73	14085
5/27/2016	11:45 AM	13.73	13.73	13.73	13.73	2800
5/27/2016	11:46 AM	13.72	13.735	13.72	13.735	9200
5/27/2016	11:47 AM	13.73	13.73	13.72	13.72	7951
5/27/2016	11:48 AM	13.74	13.745	13.74	13.74	2600
5/27/2016	11:49 AM	13.74	13.76	13.74	13.75	20491
5/27/2016	11:50 AM	13.73	13.74	13.73	13.735	10239
5/27/2016	11:51 AM	13.73	13.73	13.725	13.73	15054
5/27/2016	11:52 AM	13.73	13.735	13.73	13.73	8704
5/27/2016	11:53 AM	13.73	13.73	13.72	13.725	14805
5/27/2016	11:54 AM	13.71	13.72	13.71	13.72	26581
5/27/2016	11:55 AM	13.71	13.72	13.71	13.715	14768
5/27/2016	11:56 AM	13.715	13.715	13.71	13.71	4528
5/27/2016	11:57 AM	13.72	13.73	13.72	13.72	22356
5/27/2016	11:58 AM	13.71	13.71	13.71	13.71	100
5/27/2016	11:59 AM	13.73	13.73	13.72	13.72	20059
5/27/2016	12:00 PM	13.73	13.73	13.73	13.73	716
5/27/2016	12:01 PM	13.715	13.72	13.71	13.72	10521
5/27/2016	12:02 PM	13.705	13.71	13.705	13.71	2900
5/27/2016	12:03 PM	13.71	13.71	13.705	13.71	1000
5/27/2016	12:04 PM	13.715	13.72	13.71	13.71	4191
5/27/2016	12:05 PM	13.7	13.715	13.7	13.715	8300
5/27/2016	12:06 PM	13.715	13.72	13.71	13.71	5358
5/27/2016	12:07 PM	13.715	13.72	13.715	13.72	700
5/27/2016	12:08 PM	13.71	13.72	13.699	13.72	26825
5/27/2016	12:09 PM	13.71	13.71	13.705	13.705	11200
5/27/2016	12:10 PM	13.72	13.72	13.715	13.715	402
5/27/2016	12:11 PM	13.72	13.72	13.715	13.72	1198
5/27/2016	12:12 PM	13.71	13.72	13.71	13.72	9500
5/27/2016	12:13 PM	13.71	13.72	13.705	13.705	9026
5/27/2016	12:14 PM	13.71	13.71	13.71	13.71	2416
5/27/2016	12:15 PM	13.71	13.715	13.71	13.715	200
5/27/2016	12:16 PM	13.73	13.735	13.715	13.715	35316
5/27/2016	12:17 PM	13.72	13.735	13.72	13.73	7883
5/27/2016	12:18 PM	13.72	13.72	13.72	13.72	8800
5/27/2016	12:19 PM	13.72	13.72	13.71	13.72	16778
5/27/2016	12:20 PM	13.73	13.73	13.72	13.72	12034
5/27/2016	12:21 PM	13.73	13.735	13.73	13.73	30923
5/27/2016	12:22 PM	13.72	13.72	13.72	13.72	4000
5/27/2016	12:23 PM	13.73	13.73	13.73	13.73	6100
5/27/2016	12:24 PM	13.72	13.72	13.72	13.72	15203
5/27/2016	12:25 PM	13.725	13.73	13.725	13.73	15222
5/27/2016	12:26 PM	13.72	13.725	13.72	13.72	12523
5/27/2016	12:27 PM	13.72	13.73	13.72	13.72	4430
5/27/2016	12:28 PM	13.71	13.725	13.71	13.725	36468
5/27/2016	12:29 PM	13.705	13.71	13.705	13.71	1500
5/27/2016	12:30 PM	13.695	13.7	13.695	13.7	28267
5/27/2016	12:31 PM	13.7	13.7	13.69	13.7	2901
5/27/2016	12:32 PM	13.7	13.705	13.695	13.695	16925
5/27/2016	12:33 PM	13.7	13.705	13.7	13.7	1659
5/27/2016	12:34 PM	13.7	13.705	13.7	13.705	200
5/27/2016	12:35 PM	13.715	13.72	13.705	13.705	40762
5/27/2016	12:36 PM	13.705	13.72	13.7	13.72	25134
5/27/2016	12:37 PM	13.715	13.725	13.71	13.71	32062
5/27/2016	12:38 PM	13.71	13.715	13.71	13.715	8392
5/27/2016	12:39 PM	13.71	13.71	13.7	13.705	15749
5/27/2016	12:40 PM	13.74	13.74	13.715	13.715	7600
5/27/2016	12:41 PM	13.72	13.73	13.72	13.73	24846
5/27/2016	12:42 PM	13.74	13.74	13.72	13.725	25700
5/27/2016	12:43 PM	13.73	13.735	13.73	13.735	4641
5/27/2016	12:44 PM	13.73	13.74	13.73	13.74	9452
5/27/2016	12:45 PM	13.745	13.745	13.725	13.73	8319
5/27/2016	12:46 PM	13.745	13.75	13.74	13.745	2406
5/27/2016	12:47 PM	13.745	13.75	13.735	13.745	9065
5/27/2016	12:48 PM	13.75	13.75	13.74	13.74	2600
5/27/2016	12:49 PM	13.755	13.77	13.75	13.75	44155
5/27/2016	12:50 PM	13.755	13.755	13.75	13.755	19424
5/27/2016	12:51 PM	13.755	13.77	13.75	13.755	23986
5/27/2016	12:52 PM	13.75	13.755	13.75	13.75	8140
5/27/2016	12:53 PM	13.755	13.77	13.75	13.75	19642
5/27/2016	12:54 PM	13.75	13.755	13.75	13.755	11888
5/27/2016	12:55 PM	13.74	13.75	13.74	13.745	9169
5/27/2016	12:56 PM	13.75	13.77	13.75	13.75	9813
5/27/2016	12:57 PM	13.755	13.755	13.75	13.755	5540
5/27/2016	12:58 PM	13.78	13.78	13.755	13.755	14735
5/27/2016	12:59 PM	13.775	13.78	13.77	13.78	6937
5/27/2016	1:00 PM	13.775	13.78	13.77	13.775	12147
5/27/2016	1:01 PM	13.77	13.78	13.77	13.78	7898
5/27/2016	1:02 PM	13.775	13.775	13.77	13.77	18434
5/27/2016	1:03 PM	13.77	13.775	13.765	13.775	46185
5/27/2016	1:04 PM	13.76	13.77	13.75	13.77	30786
5/27/2016	1:05 PM	13.75	13.765	13.75	13.765	15591
5/27/2016	1:06 PM	13.75	13.755	13.75	13.75	6160
5/27/2016	1:07 PM	13.76	13.76	13.745	13.755	6361
5/27/2016	1:08 PM	13.77	13.77	13.76	13.76	6497
5/27/2016	1:09 PM	13.765	13.765	13.755	13.76	7778
5/27/2016	1:10 PM	13.775	13.775	13.76	13.765	7420
5/27/2016	1:11 PM	13.765	13.775	13.76	13.775	5976
5/27/2016	1:12 PM	13.76	13.77	13.76	13.77	2766
5/27/2016	1:13 PM	13.75	13.76	13.75	13.76	6390
5/27/2016	1:14 PM	13.76	13.76	13.755	13.755	2500
5/27/2016	1:15 PM	13.78	13.78	13.76	13.765	79631
5/27/2016	1:16 PM	13.76	13.78	13.755	13.78	30030
5/27/2016	1:17 PM	13.77	13.775	13.76	13.76	18082
5/27/2016	1:18 PM	13.76	13.775	13.76	13.77	13333
5/27/2016	1:19 PM	13.75	13.755	13.75	13.75	5040
5/27/2016	1:20 PM	13.75	13.76	13.75	13.75	27943
5/27/2016	1:21 PM	13.735	13.75	13.735	13.75	24375
5/27/2016	1:22 PM	13.735	13.735	13.735	13.735	200
5/27/2016	1:23 PM	13.735	13.74	13.735	13.74	8009
5/27/2016	1:24 PM	13.725	13.74	13.725	13.735	22471
5/27/2016	1:25 PM	13.74	13.74	13.73	13.73	6001
5/27/2016	1:26 PM	13.735	13.74	13.735	13.74	1838
5/27/2016	1:27 PM	13.735	13.74	13.735	13.735	700
5/27/2016	1:28 PM	13.75	13.76	13.73	13.73	17007
5/27/2016	1:29 PM	13.745	13.745	13.74	13.74	200
5/27/2016	1:30 PM	13.76	13.76	13.745	13.745	13750
5/27/2016	1:31 PM	13.75	13.76	13.75	13.75	20665
5/27/2016	1:32 PM	13.745	13.75	13.745	13.75	4200
5/27/2016	1:33 PM	13.74	13.745	13.74	13.745	10906
5/27/2016	1:34 PM	13.745	13.745	13.74	13.74	2793
5/27/2016	1:35 PM	13.745	13.755	13.745	13.75	20276
5/27/2016	1:36 PM	13.78	13.78	13.73	13.745	93944
5/27/2016	1:37 PM	13.81	13.815	13.79	13.79	46514
5/27/2016	1:38 PM	13.79	13.82	13.785	13.815	58625
5/27/2016	1:39 PM	13.8	13.8	13.79	13.79	22587
5/27/2016	1:40 PM	13.86	13.865	13.805	13.805	90930
5/27/2016	1:41 PM	13.86	13.91	13.86	13.86	242865
5/27/2016	1:42 PM	13.87	13.875	13.85	13.865	31523
5/27/2016	1:43 PM	13.815	13.87	13.815	13.87	51444
5/27/2016	1:44 PM	13.785	13.82	13.785	13.81	29634
5/27/2016	1:45 PM	13.79	13.795	13.775	13.79	19686
5/27/2016	1:46 PM	13.775	13.785	13.77	13.785	8400
5/27/2016	1:47 PM	13.795	13.805	13.78	13.78	31455
5/27/2016	1:48 PM	13.795	13.795	13.785	13.79	9138
5/27/2016	1:49 PM	13.79	13.8	13.79	13.795	16494
5/27/2016	1:50 PM	13.8	13.8	13.785	13.79	30860
5/27/2016	1:51 PM	13.8	13.8	13.78	13.8	45485
5/27/2016	1:52 PM	13.8	13.82	13.8	13.8	28371
5/27/2016	1:53 PM	13.82	13.82	13.8	13.8	18486
5/27/2016	1:54 PM	13.82	13.83	13.82	13.83	6173
5/27/2016	1:55 PM	13.8	13.815	13.795	13.81	21044
5/27/2016	1:56 PM	13.815	13.815	13.79	13.79	26523
5/27/2016	1:57 PM	13.8	13.81	13.795	13.81	9651
5/27/2016	1:58 PM	13.8	13.81	13.795	13.81	11963
5/27/2016	1:59 PM	13.79	13.79	13.79	13.79	5900
5/27/2016	2:00 PM	13.82	13.82	13.79	13.795	16755
5/27/2016	2:01 PM	13.82	13.83	13.82	13.82	12336
5/27/2016	2:02 PM	13.84	13.84	13.825	13.825	20299
5/27/2016	2:03 PM	13.84	13.848	13.82	13.835	37258
5/27/2016	2:04 PM	13.85	13.85	13.84	13.84	28750
5/27/2016	2:05 PM	13.83	13.86	13.83	13.86	12125
5/27/2016	2:06 PM	13.83	13.84	13.83	13.83	7193
5/27/2016	2:07 PM	13.81	13.82	13.81	13.82	50586
5/27/2016	2:08 PM	13.79	13.815	13.785	13.815	17718
5/27/2016	2:09 PM	13.78	13.8	13.78	13.795	20899
5/27/2016	2:10 PM	13.78	13.78	13.775	13.78	20902
5/27/2016	2:11 PM	13.78	13.79	13.78	13.79	6700
5/27/2016	2:12 PM	13.76	13.78	13.76	13.78	6517
5/27/2016	2:13 PM	13.765	13.77	13.745	13.76	25612
5/27/2016	2:14 PM	13.735	13.765	13.735	13.765	54054
5/27/2016	2:15 PM	13.71	13.74	13.71	13.74	114549
5/27/2016	2:16 PM	13.73	13.74	13.72	13.72	31858
5/27/2016	2:17 PM	13.735	13.735	13.725	13.73	14732
5/27/2016	2:18 PM	13.735	13.74	13.73	13.74	104975
5/27/2016	2:19 PM	13.73	13.74	13.725	13.74	43294
5/27/2016	2:20 PM	13.73	13.735	13.73	13.73	12285
5/27/2016	2:21 PM	13.765	13.77	13.73	13.73	100341
5/27/2016	2:22 PM	13.75	13.77	13.745	13.77	16048
5/27/2016	2:23 PM	13.75	13.75	13.74	13.74	4100
5/27/2016	2:24 PM	13.74	13.745	13.73	13.74	18558
5/27/2016	2:25 PM	13.735	13.74	13.735	13.74	4161
5/27/2016	2:26 PM	13.71	13.74	13.71	13.74	25123
5/27/2016	2:27 PM	13.66	13.71	13.66	13.705	266048
5/27/2016	2:28 PM	13.66	13.67	13.65	13.66	65357
5/27/2016	2:29 PM	13.69	13.69	13.655	13.66	100125
5/27/2016	2:30 PM	13.69	13.695	13.68	13.69	21291
5/27/2016	2:31 PM	13.68	13.685	13.675	13.685	14707
5/27/2016	2:32 PM	13.68	13.685	13.675	13.685	7713
5/27/2016	2:33 PM	13.69	13.69	13.67	13.67	28202
5/27/2016	2:34 PM	13.69	13.69	13.68	13.685	8236
5/27/2016	2:35 PM	13.69	13.695	13.685	13.685	15298
5/27/2016	2:36 PM	13.685	13.69	13.685	13.69	10481
5/27/2016	2:37 PM	13.705	13.715	13.69	13.69	32990
5/27/2016	2:38 PM	13.72	13.72	13.705	13.71	70309
5/27/2016	2:39 PM	13.735	13.735	13.71	13.71	68951
5/27/2016	2:40 PM	13.74	13.75	13.735	13.735	71455
5/27/2016	2:41 PM	13.74	13.74	13.73	13.73	4580
5/27/2016	2:42 PM	13.725	13.735	13.725	13.735	2500
5/27/2016	2:43 PM	13.72	13.725	13.705	13.725	59645
5/27/2016	2:44 PM	13.735	13.735	13.72	13.725	10957
5/27/2016	2:45 PM	13.725	13.73	13.725	13.73	20374
5/27/2016	2:46 PM	13.705	13.73	13.7	13.73	48338
5/27/2016	2:47 PM	13.73	13.73	13.71	13.71	25453
5/27/2016	2:48 PM	13.7	13.72	13.7	13.72	15141
5/27/2016	2:49 PM	13.72	13.72	13.7	13.7	18300
5/27/2016	2:50 PM	13.69	13.72	13.69	13.72	43026
5/27/2016	2:51 PM	13.69	13.7	13.69	13.695	12400
5/27/2016	2:52 PM	13.695	13.7	13.69	13.69	1200
5/27/2016	2:53 PM	13.71	13.71	13.7	13.7	6357
5/27/2016	2:54 PM	13.7	13.71	13.695	13.71	27994
5/27/2016	2:55 PM	13.695	13.7	13.69	13.7	5167
5/27/2016	2:56 PM	13.685	13.695	13.68	13.69	2800
5/27/2016	2:57 PM	13.675	13.69	13.675	13.68	22452
5/27/2016	2:58 PM	13.675	13.675	13.675	13.675	500
5/27/2016	2:59 PM	13.68	13.685	13.68	13.68	18746
5/27/2016	3:00 PM	13.68	13.68	13.67	13.675	14280
5/27/2016	3:01 PM	13.675	13.685	13.665	13.68	45059
5/27/2016	3:02 PM	13.67	13.69	13.67	13.68	11362
5/27/2016	3:03 PM	13.68	13.68	13.67	13.67	5294
5/27/2016	3:04 PM	13.71	13.71	13.675	13.675	41935
5/27/2016	3:05 PM	13.71	13.715	13.71	13.715	9187
5/27/2016	3:06 PM	13.705	13.71	13.695	13.71	6415
5/27/2016	3:07 PM	13.705	13.715	13.7	13.705	5663
5/27/2016	3:08 PM	13.68	13.705	13.68	13.705	10012
5/27/2016	3:09 PM	13.675	13.68	13.675	13.68	12226
5/27/2016	3:10 PM	13.68	13.68	13.675	13.675	5661
5/27/2016	3:11 PM	13.68	13.69	13.675	13.68	11697
5/27/2016	3:12 PM	13.68	13.69	13.68	13.69	20571
5/27/2016	3:13 PM	13.675	13.685	13.67	13.68	12600
5/27/2016	3:14 PM	13.68	13.68	13.67	13.67	20286
5/27/2016	3:15 PM	13.68	13.68	13.675	13.675	600
5/27/2016	3:16 PM	13.685	13.685	13.67	13.675	10471
5/27/2016	3:17 PM	13.685	13.69	13.68	13.69	43355
5/27/2016	3:18 PM	13.68	13.685	13.68	13.685	8500
5/27/2016	3:19 PM	13.68	13.68	13.68	13.68	6800
5/27/2016	3:20 PM	13.68	13.68	13.68	13.68	10367
5/27/2016	3:21 PM	13.68	13.685	13.67	13.68	11769
5/27/2016	3:22 PM	13.695	13.71	13.69	13.69	79917
5/27/2016	3:23 PM	13.69	13.695	13.685	13.695	32155
5/27/2016	3:24 PM	13.69	13.69	13.69	13.69	11335
5/27/2016	3:25 PM	13.68	13.69	13.68	13.69	4176
5/27/2016	3:26 PM	13.69	13.69	13.69	13.69	16691
5/27/2016	3:27 PM	13.68	13.69	13.68	13.69	1800
5/27/2016	3:28 PM	13.68	13.68	13.675	13.68	17120
5/27/2016	3:29 PM	13.67	13.675	13.67	13.675	4500
5/27/2016	3:30 PM	13.675	13.675	13.665	13.665	4500
5/27/2016	3:31 PM	13.665	13.67	13.665	13.67	38403
5/27/2016	3:32 PM	13.655	13.67	13.65	13.665	73048
5/27/2016	3:33 PM	13.65	13.655	13.65	13.655	1510
5/27/2016	3:34 PM	13.66	13.665	13.65	13.65	71208
5/27/2016	3:35 PM	13.655	13.66	13.655	13.66	5900
5/27/2016	3:36 PM	13.64	13.66	13.64	13.655	69181
5/27/2016	3:37 PM	13.645	13.65	13.645	13.645	16754
5/27/2016	3:38 PM	13.65	13.65	13.635	13.645	47762
5/27/2016	3:39 PM	13.65	13.655	13.65	13.655	5274
5/27/2016	3:40 PM	13.65	13.655	13.65	13.655	13700
5/27/2016	3:41 PM	13.64	13.65	13.635	13.64	39230
5/27/2016	3:42 PM	13.625	13.63	13.625	13.63	15864
5/27/2016	3:43 PM	13.62	13.63	13.62	13.625	2440
5/27/2016	3:44 PM	13.605	13.625	13.605	13.625	130710
5/27/2016	3:45 PM	13.6	13.61	13.6	13.61	69334
5/27/2016	3:46 PM	13.595	13.604	13.59	13.6	58456
5/27/2016	3:47 PM	13.585	13.59	13.57	13.59	125059
5/27/2016	3:48 PM	13.575	13.59	13.575	13.58	39683
5/27/2016	3:49 PM	13.588	13.588	13.575	13.575	39340
5/27/2016	3:50 PM	13.58	13.595	13.58	13.58	52857
5/27/2016	3:51 PM	13.575	13.585	13.575	13.575	38335
5/27/2016	3:52 PM	13.575	13.585	13.57	13.58	49560
5/27/2016	3:53 PM	13.59	13.59	13.575	13.575	13041
5/27/2016	3:54 PM	13.59	13.59	13.585	13.585	5166
5/27/2016	3:55 PM	13.585	13.59	13.58	13.585	9837
5/27/2016	3:56 PM	13.585	13.59	13.58	13.59	44416
5/27/2016	3:57 PM	13.585	13.59	13.585	13.59	20698
5/27/2016	3:58 PM	13.585	13.585	13.58	13.585	23779
5/27/2016	3:59 PM	13.6	13.6	13.58	13.585	90071
5/27/2016	4:00 PM	13.6	13.6	13.58	13.595	551285
5/31/2016	9:31 AM	13.35	13.41	13.33	13.4	176430
5/31/2016	9:32 AM	13.37	13.37	13.35	13.35	60609
5/31/2016	9:33 AM	13.38	13.38	13.355	13.375	49729
5/31/2016	9:34 AM	13.38	13.385	13.375	13.375	8064
5/31/2016	9:35 AM	13.43	13.43	13.38	13.385	126339
5/31/2016	9:36 AM	13.41	13.43	13.405	13.42	58957
5/31/2016	9:37 AM	13.45	13.45	13.405	13.415	102177
5/31/2016	9:38 AM	13.49	13.49	13.455	13.455	101489
5/31/2016	9:39 AM	13.48	13.49	13.47	13.49	75462
5/31/2016	9:40 AM	13.49	13.5	13.45	13.47	47325
5/31/2016	9:41 AM	13.5	13.5	13.49	13.495	47163
5/31/2016	9:42 AM	13.51	13.52	13.5	13.5	55175
5/31/2016	9:43 AM	13.475	13.5	13.47	13.5	38297
5/31/2016	9:44 AM	13.47	13.48	13.47	13.475	14074
5/31/2016	9:45 AM	13.48	13.485	13.47	13.47	5871
5/31/2016	9:46 AM	13.455	13.485	13.45	13.48	51518
5/31/2016	9:47 AM	13.46	13.48	13.46	13.46	31096
5/31/2016	9:48 AM	13.42	13.46	13.42	13.46	37745
5/31/2016	9:49 AM	13.4	13.43	13.4	13.43	55008
5/31/2016	9:50 AM	13.41	13.42	13.4	13.4	47995
5/31/2016	9:51 AM	13.4	13.41	13.395	13.41	41067
5/31/2016	9:52 AM	13.415	13.415	13.4	13.4	37904
5/31/2016	9:53 AM	13.4	13.41	13.395	13.41	56411
5/31/2016	9:54 AM	13.435	13.44	13.395	13.4	31623
5/31/2016	9:55 AM	13.44	13.45	13.43	13.435	37729
5/31/2016	9:56 AM	13.43	13.44	13.42	13.44	27510
5/31/2016	9:57 AM	13.44	13.44	13.42	13.435	45824
5/31/2016	9:58 AM	13.45	13.465	13.45	13.45	31019
5/31/2016	9:59 AM	13.47	13.48	13.455	13.455	31542
5/31/2016	10:00 AM	13.48	13.485	13.47	13.47	34998
5/31/2016	10:01 AM	13.435	13.47	13.43	13.47	76712
5/31/2016	10:02 AM	13.425	13.44	13.42	13.44	29415
5/31/2016	10:03 AM	13.4	13.42	13.4	13.42	47457
5/31/2016	10:04 AM	13.4	13.4	13.385	13.4	80096
5/31/2016	10:05 AM	13.38	13.4	13.375	13.4	36886
5/31/2016	10:06 AM	13.39	13.4	13.385	13.385	21238
5/31/2016	10:07 AM	13.365	13.385	13.365	13.385	32072
5/31/2016	10:08 AM	13.39	13.39	13.37	13.37	59135
5/31/2016	10:09 AM	13.38	13.39	13.38	13.385	3204
5/31/2016	10:10 AM	13.38	13.39	13.37	13.37	40113
5/31/2016	10:11 AM	13.36	13.38	13.35	13.38	38220
5/31/2016	10:12 AM	13.365	13.365	13.35	13.36	17950
5/31/2016	10:13 AM	13.39	13.39	13.37	13.37	24939
5/31/2016	10:14 AM	13.38	13.395	13.38	13.385	53665
5/31/2016	10:15 AM	13.4	13.4	13.375	13.375	22410
5/31/2016	10:16 AM	13.39	13.405	13.385	13.405	60046
5/31/2016	10:17 AM	13.375	13.38	13.365	13.38	26362
5/31/2016	10:18 AM	13.38	13.38	13.37	13.38	15037
5/31/2016	10:19 AM	13.4	13.4	13.385	13.39	23645
5/31/2016	10:20 AM	13.4	13.41	13.4	13.4	44169
5/31/2016	10:21 AM	13.39	13.4	13.39	13.395	19780
5/31/2016	10:22 AM	13.37	13.395	13.37	13.395	29760
5/31/2016	10:23 AM	13.38	13.395	13.37	13.38	48599
5/31/2016	10:24 AM	13.38	13.39	13.38	13.385	13968
5/31/2016	10:25 AM	13.39	13.4	13.385	13.385	10354
5/31/2016	10:26 AM	13.39	13.4	13.39	13.39	21905
5/31/2016	10:27 AM	13.385	13.39	13.38	13.39	13547
5/31/2016	10:28 AM	13.37	13.38	13.37	13.38	12443
5/31/2016	10:29 AM	13.385	13.385	13.375	13.38	8511
5/31/2016	10:30 AM	13.41	13.41	13.39	13.39	66779
5/31/2016	10:31 AM	13.39	13.41	13.385	13.405	58702
5/31/2016	10:32 AM	13.37	13.38	13.37	13.38	26836
5/31/2016	10:33 AM	13.37	13.375	13.37	13.37	39634
5/31/2016	10:34 AM	13.37	13.37	13.36	13.36	5836
5/31/2016	10:35 AM	13.365	13.37	13.36	13.365	14835
5/31/2016	10:36 AM	13.39	13.39	13.355	13.365	115425
5/31/2016	10:37 AM	13.42	13.43	13.385	13.385	98489
5/31/2016	10:38 AM	13.435	13.44	13.41	13.425	24633
5/31/2016	10:39 AM	13.455	13.46	13.42	13.44	41939
5/31/2016	10:40 AM	13.465	13.47	13.45	13.46	55422
5/31/2016	10:41 AM	13.51	13.51	13.47	13.47	97376
5/31/2016	10:42 AM	13.52	13.56	13.505	13.51	214109
5/31/2016	10:43 AM	13.5	13.525	13.49	13.525	71870
5/31/2016	10:44 AM	13.5	13.51	13.49	13.5	47759
5/31/2016	10:45 AM	13.5	13.5	13.49	13.5	2636
5/31/2016	10:46 AM	13.54	13.54	13.49	13.49	88668
5/31/2016	10:47 AM	13.55	13.55	13.525	13.53	39115
5/31/2016	10:48 AM	13.53	13.555	13.53	13.555	21699
5/31/2016	10:49 AM	13.53	13.53	13.52	13.53	7941
5/31/2016	10:50 AM	13.5	13.53	13.49	13.52	31453
5/31/2016	10:51 AM	13.49	13.5	13.49	13.5	35776
5/31/2016	10:52 AM	13.475	13.5	13.47	13.485	25592
5/31/2016	10:53 AM	13.475	13.485	13.47	13.48	8400
5/31/2016	10:54 AM	13.48	13.485	13.48	13.48	8705
5/31/2016	10:55 AM	13.46	13.48	13.455	13.48	31663
5/31/2016	10:56 AM	13.47	13.475	13.45	13.45	39895
5/31/2016	10:57 AM	13.475	13.475	13.469	13.47	17927
5/31/2016	10:58 AM	13.5	13.5	13.48	13.48	26127
5/31/2016	10:59 AM	13.47	13.5	13.47	13.495	17106
5/31/2016	11:00 AM	13.48	13.48	13.47	13.47	8700
5/31/2016	11:01 AM	13.52	13.52	13.485	13.49	47859
5/31/2016	11:02 AM	13.5	13.52	13.5	13.52	58203
5/31/2016	11:03 AM	13.55	13.55	13.51	13.51	44969
5/31/2016	11:04 AM	13.55	13.57	13.55	13.555	31488
5/31/2016	11:05 AM	13.55	13.55	13.535	13.545	13104
5/31/2016	11:06 AM	13.555	13.555	13.54	13.54	25703
5/31/2016	11:07 AM	13.54	13.56	13.54	13.56	17011
5/31/2016	11:08 AM	13.525	13.545	13.52	13.54	13871
5/31/2016	11:09 AM	13.55	13.55	13.525	13.525	9488
5/31/2016	11:10 AM	13.6	13.6	13.55	13.55	66675
5/31/2016	11:11 AM	13.64	13.64	13.59	13.6	119507
5/31/2016	11:12 AM	13.65	13.7	13.64	13.64	151873
5/31/2016	11:13 AM	13.65	13.65	13.645	13.65	2500
5/31/2016	11:14 AM	13.64	13.65	13.625	13.65	21814
5/31/2016	11:15 AM	13.675	13.675	13.64	13.64	15719
5/31/2016	11:16 AM	13.685	13.685	13.665	13.675	38815
5/31/2016	11:17 AM	13.675	13.685	13.67	13.685	25543
5/31/2016	11:18 AM	13.67	13.69	13.66	13.675	27079
5/31/2016	11:19 AM	13.65	13.67	13.65	13.67	33948
5/31/2016	11:20 AM	13.655	13.665	13.645	13.66	23851
5/31/2016	11:21 AM	13.675	13.68	13.66	13.66	16904
5/31/2016	11:22 AM	13.675	13.68	13.665	13.675	13702
5/31/2016	11:23 AM	13.69	13.69	13.665	13.675	42160
5/31/2016	11:24 AM	13.68	13.695	13.67	13.69	46521
5/31/2016	11:25 AM	13.665	13.68	13.665	13.68	23584
5/31/2016	11:26 AM	13.64	13.67	13.64	13.665	43972
5/31/2016	11:27 AM	13.64	13.645	13.62	13.64	18328
5/31/2016	11:28 AM	13.65	13.65	13.635	13.64	6600
5/31/2016	11:29 AM	13.655	13.66	13.645	13.645	8536
5/31/2016	11:30 AM	13.65	13.655	13.625	13.655	38354
5/31/2016	11:31 AM	13.61	13.655	13.61	13.65	61689
5/31/2016	11:32 AM	13.62	13.62	13.61	13.61	10714
5/31/2016	11:33 AM	13.64	13.64	13.62	13.62	39818
5/31/2016	11:34 AM	13.68	13.68	13.645	13.645	17328
5/31/2016	11:35 AM	13.69	13.7	13.68	13.69	66515
5/31/2016	11:36 AM	13.685	13.7	13.67	13.695	29918
5/31/2016	11:37 AM	13.69	13.695	13.685	13.685	31175
5/31/2016	11:38 AM	13.68	13.69	13.68	13.69	6200
5/31/2016	11:39 AM	13.695	13.7	13.67	13.675	64890
5/31/2016	11:40 AM	13.655	13.695	13.655	13.695	32213
5/31/2016	11:41 AM	13.67	13.67	13.65	13.66	68530
5/31/2016	11:42 AM	13.67	13.69	13.665	13.67	42026
5/31/2016	11:43 AM	13.66	13.675	13.66	13.67	12038
5/31/2016	11:44 AM	13.66	13.67	13.655	13.66	16371
5/31/2016	11:45 AM	13.665	13.67	13.655	13.66	6200
5/31/2016	11:46 AM	13.7	13.7	13.665	13.665	39486
5/31/2016	11:47 AM	13.695	13.7	13.69	13.7	15097
5/31/2016	11:48 AM	13.665	13.695	13.66	13.695	55171
5/31/2016	11:49 AM	13.68	13.68	13.66	13.665	28069
5/31/2016	11:50 AM	13.7	13.7	13.675	13.68	40790
5/31/2016	11:51 AM	13.74	13.74	13.7	13.7	106921
5/31/2016	11:52 AM	13.75	13.75	13.73	13.735	110354
5/31/2016	11:53 AM	13.785	13.785	13.74	13.745	112150
5/31/2016	11:54 AM	13.785	13.79	13.78	13.785	24372
5/31/2016	11:55 AM	13.805	13.815	13.785	13.785	86869
5/31/2016	11:56 AM	13.825	13.83	13.805	13.805	57011
5/31/2016	11:57 AM	13.86	13.86	13.82	13.83	85815
5/31/2016	11:58 AM	13.85	13.87	13.835	13.87	47372
5/31/2016	11:59 AM	13.84	13.87	13.835	13.855	31789
5/31/2016	12:00 PM	13.83	13.835	13.81	13.835	54183
5/31/2016	12:01 PM	13.85	13.85	13.84	13.84	36410
5/31/2016	12:02 PM	13.855	13.86	13.84	13.855	56560
5/31/2016	12:03 PM	13.82	13.87	13.82	13.855	108328
5/31/2016	12:04 PM	13.82	13.83	13.81	13.825	53616
5/31/2016	12:05 PM	13.84	13.85	13.82	13.82	35983
5/31/2016	12:06 PM	13.85	13.85	13.83	13.84	20311
5/31/2016	12:07 PM	13.89	13.9	13.855	13.86	45925
5/31/2016	12:08 PM	13.89	13.9	13.885	13.89	34989
5/31/2016	12:09 PM	13.87	13.895	13.87	13.89	27654
5/31/2016	12:10 PM	13.855	13.865	13.84	13.865	25695
5/31/2016	12:11 PM	13.86	13.86	13.855	13.855	31856
5/31/2016	12:12 PM	13.865	13.865	13.86	13.86	11559
5/31/2016	12:13 PM	13.88	13.88	13.865	13.865	13067
5/31/2016	12:14 PM	13.85	13.875	13.845	13.875	23389
5/31/2016	12:15 PM	13.86	13.865	13.85	13.855	29995
5/31/2016	12:16 PM	13.9	13.9	13.855	13.86	33932
5/31/2016	12:17 PM	13.88	13.9	13.88	13.895	35949
5/31/2016	12:18 PM	13.86	13.89	13.855	13.88	15584
5/31/2016	12:19 PM	13.87	13.87	13.86	13.86	12975
5/31/2016	12:20 PM	13.88	13.885	13.87	13.88	7662
5/31/2016	12:21 PM	13.87	13.89	13.86	13.88	23896
5/31/2016	12:22 PM	13.89	13.89	13.86	13.87	41168
5/31/2016	12:23 PM	13.865	13.89	13.865	13.89	16935
5/31/2016	12:24 PM	13.87	13.88	13.865	13.865	12517
5/31/2016	12:25 PM	13.855	13.87	13.855	13.865	13647
5/31/2016	12:26 PM	13.83	13.86	13.82	13.855	50588
5/31/2016	12:27 PM	13.82	13.835	13.82	13.835	23485
5/31/2016	12:28 PM	13.82	13.83	13.82	13.82	13501
5/31/2016	12:29 PM	13.855	13.855	13.82	13.82	22303
5/31/2016	12:30 PM	13.86	13.86	13.85	13.855	34178
5/31/2016	12:31 PM	13.88	13.88	13.86	13.86	17915
5/31/2016	12:32 PM	13.855	13.88	13.855	13.88	17063
5/31/2016	12:33 PM	13.84	13.87	13.84	13.855	18179
5/31/2016	12:34 PM	13.86	13.86	13.835	13.84	15996
5/31/2016	12:35 PM	13.845	13.865	13.84	13.86	27957
5/31/2016	12:36 PM	13.835	13.845	13.835	13.845	9530
5/31/2016	12:37 PM	13.845	13.86	13.835	13.835	13987
5/31/2016	12:38 PM	13.86	13.86	13.84	13.845	9863
5/31/2016	12:39 PM	13.86	13.87	13.85	13.86	11410
5/31/2016	12:40 PM	13.87	13.87	13.855	13.86	6444
5/31/2016	12:41 PM	13.865	13.875	13.865	13.87	11558
5/31/2016	12:42 PM	13.86	13.87	13.855	13.865	14797
5/31/2016	12:43 PM	13.87	13.87	13.86	13.865	7149
5/31/2016	12:44 PM	13.87	13.875	13.865	13.87	12099
5/31/2016	12:45 PM	13.87	13.875	13.87	13.875	9780
5/31/2016	12:46 PM	13.875	13.875	13.87	13.87	4986
5/31/2016	12:47 PM	13.845	13.875	13.845	13.875	33889
5/31/2016	12:48 PM	13.825	13.845	13.82	13.84	43501
5/31/2016	12:49 PM	13.825	13.83	13.81	13.82	27703
5/31/2016	12:50 PM	13.83	13.845	13.825	13.825	80922
5/31/2016	12:51 PM	13.83	13.835	13.82	13.835	4450
5/31/2016	12:52 PM	13.835	13.835	13.82	13.825	7800
5/31/2016	12:53 PM	13.83	13.835	13.825	13.835	10446
5/31/2016	12:54 PM	13.81	13.83	13.81	13.83	27520
5/31/2016	12:55 PM	13.82	13.82	13.805	13.81	9298
5/31/2016	12:56 PM	13.85	13.85	13.825	13.825	6442
5/31/2016	12:57 PM	13.86	13.865	13.85	13.85	9100
5/31/2016	12:58 PM	13.85	13.865	13.84	13.865	17154
5/31/2016	12:59 PM	13.84	13.86	13.84	13.845	20059
5/31/2016	1:00 PM	13.845	13.85	13.84	13.845	14549
5/31/2016	1:01 PM	13.855	13.855	13.84	13.845	7468
5/31/2016	1:02 PM	13.845	13.855	13.84	13.855	6300
5/31/2016	1:03 PM	13.85	13.86	13.845	13.845	18510
5/31/2016	1:04 PM	13.815	13.85	13.81	13.85	38037
5/31/2016	1:05 PM	13.805	13.815	13.805	13.815	26000
5/31/2016	1:06 PM	13.84	13.84	13.805	13.805	34134
5/31/2016	1:07 PM	13.84	13.85	13.835	13.845	9602
5/31/2016	1:08 PM	13.85	13.86	13.84	13.84	35710
5/31/2016	1:09 PM	13.84	13.86	13.84	13.85	17400
5/31/2016	1:10 PM	13.88	13.88	13.85	13.85	36464
5/31/2016	1:11 PM	13.87	13.875	13.86	13.875	20300
5/31/2016	1:12 PM	13.85	13.87	13.85	13.87	16566
5/31/2016	1:13 PM	13.85	13.85	13.845	13.845	1300
5/31/2016	1:14 PM	13.86	13.87	13.85	13.85	19900
5/31/2016	1:15 PM	13.85	13.855	13.845	13.855	14135
5/31/2016	1:16 PM	13.835	13.855	13.835	13.85	10361
5/31/2016	1:17 PM	13.835	13.845	13.83	13.835	10483
5/31/2016	1:18 PM	13.845	13.845	13.83	13.83	8796
5/31/2016	1:19 PM	13.84	13.845	13.835	13.845	4500
5/31/2016	1:20 PM	13.835	13.84	13.83	13.835	11543
5/31/2016	1:21 PM	13.78	13.835	13.78	13.835	84376
5/31/2016	1:22 PM	13.75	13.78	13.75	13.78	148342
5/31/2016	1:23 PM	13.74	13.755	13.74	13.745	7996
5/31/2016	1:24 PM	13.745	13.75	13.735	13.745	41252
5/31/2016	1:25 PM	13.745	13.745	13.735	13.745	12566
5/31/2016	1:26 PM	13.75	13.75	13.74	13.74	8452
5/31/2016	1:27 PM	13.72	13.75	13.72	13.75	64048
5/31/2016	1:28 PM	13.73	13.73	13.71	13.725	46127
5/31/2016	1:29 PM	13.725	13.73	13.725	13.73	7400
5/31/2016	1:30 PM	13.72	13.74	13.72	13.725	20848
5/31/2016	1:31 PM	13.735	13.735	13.715	13.715	6834
5/31/2016	1:32 PM	13.745	13.75	13.735	13.735	4856
5/31/2016	1:33 PM	13.76	13.76	13.745	13.75	37939
5/31/2016	1:34 PM	13.745	13.76	13.745	13.76	12745
5/31/2016	1:35 PM	13.74	13.745	13.735	13.745	12489
5/31/2016	1:36 PM	13.765	13.765	13.745	13.745	18337
5/31/2016	1:37 PM	13.76	13.77	13.745	13.765	18331
5/31/2016	1:38 PM	13.745	13.755	13.745	13.755	7176
5/31/2016	1:39 PM	13.74	13.755	13.74	13.745	16431
5/31/2016	1:40 PM	13.75	13.75	13.74	13.74	18101
5/31/2016	1:41 PM	13.745	13.755	13.74	13.755	27077
5/31/2016	1:42 PM	13.74	13.745	13.72	13.74	28426
5/31/2016	1:43 PM	13.75	13.755	13.74	13.745	7900
5/31/2016	1:44 PM	13.74	13.75	13.735	13.75	12400
5/31/2016	1:45 PM	13.75	13.75	13.74	13.74	11709
5/31/2016	1:46 PM	13.76	13.76	13.74	13.74	20153
5/31/2016	1:47 PM	13.78	13.78	13.765	13.77	8820
5/31/2016	1:48 PM	13.755	13.78	13.75	13.775	8962
5/31/2016	1:49 PM	13.745	13.75	13.74	13.75	3681
5/31/2016	1:50 PM	13.79	13.79	13.745	13.745	31119
5/31/2016	1:51 PM	13.79	13.79	13.785	13.79	9400
5/31/2016	1:52 PM	13.78	13.78	13.78	13.78	14197
5/31/2016	1:53 PM	13.79	13.79	13.78	13.78	15000
5/31/2016	1:54 PM	13.8	13.8	13.785	13.79	43475
5/31/2016	1:55 PM	13.78	13.81	13.78	13.81	18715
5/31/2016	1:56 PM	13.77	13.785	13.77	13.785	11023
5/31/2016	1:57 PM	13.77	13.78	13.77	13.78	1500
5/31/2016	1:58 PM	13.8	13.8	13.78	13.78	27183
5/31/2016	1:59 PM	13.8	13.815	13.8	13.81	10941
5/31/2016	2:00 PM	13.805	13.805	13.8	13.805	1200
5/31/2016	2:01 PM	13.86	13.865	13.81	13.81	65339
5/31/2016	2:02 PM	13.89	13.89	13.86	13.86	68006
5/31/2016	2:03 PM	13.88	13.895	13.88	13.89	35354
5/31/2016	2:04 PM	13.92	13.93	13.88	13.88	78512
5/31/2016	2:05 PM	13.935	13.935	13.92	13.92	28684
5/31/2016	2:06 PM	13.93	13.95	13.925	13.935	57346
5/31/2016	2:07 PM	13.93	13.93	13.925	13.925	13796
5/31/2016	2:08 PM	13.925	13.93	13.915	13.93	31725
5/31/2016	2:09 PM	13.94	13.95	13.925	13.925	71870
5/31/2016	2:10 PM	13.95	13.95	13.93	13.945	242718
5/31/2016	2:11 PM	13.94	13.95	13.93	13.95	26425
5/31/2016	2:12 PM	13.95	13.96	13.945	13.95	33465
5/31/2016	2:13 PM	13.945	13.95	13.945	13.95	1600
5/31/2016	2:14 PM	13.94	13.945	13.935	13.945	13323
5/31/2016	2:15 PM	13.95	13.97	13.94	13.94	31955
5/31/2016	2:16 PM	13.955	13.96	13.945	13.95	15262
5/31/2016	2:17 PM	13.955	13.965	13.955	13.955	43864
5/31/2016	2:18 PM	13.965	13.97	13.945	13.95	21732
5/31/2016	2:19 PM	13.96	13.97	13.96	13.96	8305
5/31/2016	2:20 PM	13.955	13.96	13.95	13.955	8607
5/31/2016	2:21 PM	13.94	13.97	13.935	13.96	33745
5/31/2016	2:22 PM	13.89	13.94	13.89	13.94	42114
5/31/2016	2:23 PM	13.885	13.885	13.86	13.88	33279
5/31/2016	2:24 PM	13.86	13.88	13.86	13.88	17647
5/31/2016	2:25 PM	13.885	13.885	13.87	13.87	8248
5/31/2016	2:26 PM	13.885	13.885	13.88	13.88	1900
5/31/2016	2:27 PM	13.88	13.9	13.88	13.89	28426
5/31/2016	2:28 PM	13.875	13.88	13.86	13.88	7028
5/31/2016	2:29 PM	13.85	13.875	13.845	13.875	21378
5/31/2016	2:30 PM	13.86	13.87	13.851	13.855	11800
5/31/2016	2:31 PM	13.89	13.89	13.87	13.87	13466
5/31/2016	2:32 PM	13.89	13.895	13.885	13.89	12012
5/31/2016	2:33 PM	13.92	13.92	13.9	13.9	17909
5/31/2016	2:34 PM	13.88	13.92	13.88	13.915	14213
5/31/2016	2:35 PM	13.88	13.89	13.88	13.88	21700
5/31/2016	2:36 PM	13.89	13.89	13.875	13.875	4077
5/31/2016	2:37 PM	13.89	13.89	13.89	13.89	3459
5/31/2016	2:38 PM	13.885	13.885	13.88	13.88	17519
5/31/2016	2:39 PM	13.87	13.88	13.87	13.88	9435
5/31/2016	2:40 PM	13.87	13.87	13.87	13.87	10787
5/31/2016	2:41 PM	13.89	13.89	13.88	13.88	13230
5/31/2016	2:42 PM	13.91	13.91	13.89	13.89	26078
5/31/2016	2:43 PM	13.89	13.915	13.89	13.91	23180
5/31/2016	2:44 PM	13.88	13.905	13.88	13.895	10272
5/31/2016	2:45 PM	13.89	13.89	13.87	13.88	35009
5/31/2016	2:46 PM	13.92	13.92	13.895	13.895	23472
5/31/2016	2:47 PM	13.91	13.91	13.91	13.91	20688
5/31/2016	2:48 PM	13.885	13.905	13.88	13.905	55009
5/31/2016	2:49 PM	13.865	13.89	13.855	13.89	25738
5/31/2016	2:50 PM	13.865	13.865	13.855	13.86	14105
5/31/2016	2:51 PM	13.86	13.86	13.86	13.86	400
5/31/2016	2:52 PM	13.88	13.885	13.86	13.86	15091
5/31/2016	2:53 PM	13.9	13.9	13.88	13.885	25728
5/31/2016	2:54 PM	13.895	13.9	13.895	13.9	21945
5/31/2016	2:55 PM	13.88	13.89	13.88	13.89	3900
5/31/2016	2:56 PM	13.895	13.9	13.885	13.885	13487
5/31/2016	2:57 PM	13.91	13.91	13.9	13.9	5800
5/31/2016	2:58 PM	13.925	13.925	13.91	13.91	12940
5/31/2016	2:59 PM	13.9	13.92	13.9	13.92	18964
5/31/2016	3:00 PM	13.92	13.93	13.905	13.91	19721
5/31/2016	3:01 PM	13.945	13.945	13.92	13.92	32435
5/31/2016	3:02 PM	13.945	13.955	13.93	13.95	49384
5/31/2016	3:03 PM	13.915	13.95	13.9	13.945	44101
5/31/2016	3:04 PM	13.94	13.94	13.915	13.915	6982
5/31/2016	3:05 PM	13.94	13.95	13.94	13.94	18419
5/31/2016	3:06 PM	13.95	13.955	13.94	13.94	21652
5/31/2016	3:07 PM	13.91	13.945	13.905	13.945	18880
5/31/2016	3:08 PM	13.91	13.91	13.9	13.9	29506
5/31/2016	3:09 PM	13.905	13.915	13.9	13.915	24228
5/31/2016	3:10 PM	13.9	13.91	13.9	13.905	8500
5/31/2016	3:11 PM	13.87	13.895	13.87	13.89	42078
5/31/2016	3:12 PM	13.895	13.895	13.88	13.88	9658
5/31/2016	3:13 PM	13.89	13.89	13.89	13.89	5907
5/31/2016	3:14 PM	13.9	13.905	13.89	13.89	15239
5/31/2016	3:15 PM	13.89	13.89	13.885	13.89	14054
5/31/2016	3:16 PM	13.85	13.885	13.85	13.885	32467
5/31/2016	3:17 PM	13.835	13.845	13.825	13.845	147606
5/31/2016	3:18 PM	13.815	13.835	13.815	13.835	37733
5/31/2016	3:19 PM	13.8	13.815	13.795	13.815	62471
5/31/2016	3:20 PM	13.755	13.8	13.75	13.795	130283
5/31/2016	3:21 PM	13.72	13.76	13.72	13.755	86578
5/31/2016	3:22 PM	13.735	13.74	13.715	13.72	32263
5/31/2016	3:23 PM	13.75	13.75	13.71	13.73	51016
5/31/2016	3:24 PM	13.785	13.785	13.745	13.75	89209
5/31/2016	3:25 PM	13.785	13.79	13.76	13.785	60367
5/31/2016	3:26 PM	13.74	13.78	13.74	13.78	38158
5/31/2016	3:27 PM	13.75	13.755	13.74	13.74	59315
5/31/2016	3:28 PM	13.74	13.76	13.74	13.75	22140
5/31/2016	3:29 PM	13.73	13.75	13.73	13.74	34472
5/31/2016	3:30 PM	13.7	13.73	13.7	13.73	58508
5/31/2016	3:31 PM	13.65	13.705	13.65	13.7	113362
5/31/2016	3:32 PM	13.64	13.66	13.64	13.65	84749
5/31/2016	3:33 PM	13.61	13.645	13.61	13.64	79094
5/31/2016	3:34 PM	13.61	13.64	13.59	13.6	76400
5/31/2016	3:35 PM	13.64	13.645	13.61	13.61	89586
5/31/2016	3:36 PM	13.63	13.64	13.63	13.64	4704
5/31/2016	3:37 PM	13.635	13.64	13.62	13.63	29762
5/31/2016	3:38 PM	13.625	13.635	13.62	13.635	19832
5/31/2016	3:39 PM	13.63	13.64	13.62	13.625	25102
5/31/2016	3:40 PM	13.63	13.635	13.62	13.63	22678
5/31/2016	3:41 PM	13.58	13.635	13.58	13.63	77308
5/31/2016	3:42 PM	13.6	13.64	13.58	13.58	92018
5/31/2016	3:43 PM	13.59	13.6	13.57	13.595	70024
5/31/2016	3:44 PM	13.605	13.605	13.58	13.59	57358
5/31/2016	3:45 PM	13.59	13.605	13.59	13.6	22736
5/31/2016	3:46 PM	13.57	13.59	13.56	13.585	78332
5/31/2016	3:47 PM	13.555	13.575	13.555	13.57	61889
5/31/2016	3:48 PM	13.57	13.575	13.555	13.555	50796
5/31/2016	3:49 PM	13.595	13.6	13.57	13.57	31352
5/31/2016	3:50 PM	13.57	13.6	13.57	13.595	72161
5/31/2016	3:51 PM	13.555	13.57	13.55	13.565	41516
5/31/2016	3:52 PM	13.55	13.555	13.55	13.55	1956
5/31/2016	3:53 PM	13.53	13.555	13.53	13.55	20642
5/31/2016	3:54 PM	13.505	13.535	13.505	13.535	89511
5/31/2016	3:55 PM	13.51	13.52	13.5	13.505	62439
5/31/2016	3:56 PM	13.5	13.51	13.49	13.51	25026
5/31/2016	3:57 PM	13.495	13.505	13.49	13.5	35906
5/31/2016	3:58 PM	13.49	13.5	13.47	13.495	108116
5/31/2016	3:59 PM	13.5	13.5	13.48	13.48	39737
5/31/2016	4:00 PM	13.56	13.56	13.465	13.5	322257
6/1/2016	9:31 AM	13.81	13.82	13.78	13.79	64794
6/1/2016	9:32 AM	13.795	13.801	13.795	13.8	40900
6/1/2016	9:33 AM	13.82	13.83	13.795	13.8	49654
6/1/2016	9:34 AM	13.84	13.845	13.83	13.83	65539
6/1/2016	9:35 AM	13.83	13.84	13.82	13.83	65038
6/1/2016	9:36 AM	13.86	13.87	13.825	13.83	63391
6/1/2016	9:37 AM	13.845	13.86	13.84	13.86	57755
6/1/2016	9:38 AM	13.86	13.86	13.845	13.85	52805
6/1/2016	9:39 AM	13.86	13.86	13.83	13.855	48481
6/1/2016	9:40 AM	13.83	13.865	13.82	13.865	62391
6/1/2016	9:41 AM	13.81	13.84	13.81	13.83	34762
6/1/2016	9:42 AM	13.8	13.81	13.795	13.81	35568
6/1/2016	9:43 AM	13.79	13.81	13.79	13.81	33615
6/1/2016	9:44 AM	13.77	13.785	13.765	13.785	55802
6/1/2016	9:45 AM	13.795	13.795	13.765	13.765	14723
6/1/2016	9:46 AM	13.82	13.82	13.79	13.795	94033
6/1/2016	9:47 AM	13.855	13.86	13.81	13.82	80606
6/1/2016	9:48 AM	13.84	13.855	13.835	13.855	42933
6/1/2016	9:49 AM	13.81	13.835	13.79	13.835	52930
6/1/2016	9:50 AM	13.81	13.82	13.81	13.815	28534
6/1/2016	9:51 AM	13.82	13.82	13.805	13.81	36457
6/1/2016	9:52 AM	13.78	13.81	13.78	13.81	58085
6/1/2016	9:53 AM	13.79	13.79	13.78	13.78	11000
6/1/2016	9:54 AM	13.8	13.8	13.785	13.785	55939
6/1/2016	9:55 AM	13.82	13.82	13.81	13.81	24140
6/1/2016	9:56 AM	13.85	13.86	13.83	13.83	60351
6/1/2016	9:57 AM	13.915	13.92	13.85	13.855	175043
6/1/2016	9:58 AM	13.925	13.93	13.91	13.92	71076
6/1/2016	9:59 AM	13.91	13.94	13.9	13.92	24987
6/1/2016	10:00 AM	13.88	13.92	13.875	13.91	89226
6/1/2016	10:01 AM	13.85	13.89	13.82	13.885	238419
6/1/2016	10:02 AM	13.875	13.92	13.85	13.85	221033
6/1/2016	10:03 AM	13.85	13.905	13.835	13.875	61738
6/1/2016	10:04 AM	13.805	13.855	13.8	13.855	39158
6/1/2016	10:05 AM	13.82	13.83	13.8	13.805	93765
6/1/2016	10:06 AM	13.83	13.83	13.82	13.825	17560
6/1/2016	10:07 AM	13.76	13.825	13.74	13.825	138059
6/1/2016	10:08 AM	13.76	13.775	13.76	13.765	73054
6/1/2016	10:09 AM	13.77	13.77	13.74	13.755	179120
6/1/2016	10:10 AM	13.775	13.78	13.75	13.77	122943
6/1/2016	10:11 AM	13.77	13.77	13.74	13.77	108888
6/1/2016	10:12 AM	13.81	13.81	13.765	13.775	176610
6/1/2016	10:13 AM	13.79	13.82	13.79	13.81	143672
6/1/2016	10:14 AM	13.825	13.83	13.79	13.79	79404
6/1/2016	10:15 AM	13.845	13.845	13.81	13.825	166980
6/1/2016	10:16 AM	13.8	13.84	13.79	13.84	85007
6/1/2016	10:17 AM	13.81	13.815	13.8	13.8	34007
6/1/2016	10:18 AM	13.82	13.845	13.805	13.805	82171
6/1/2016	10:19 AM	13.84	13.84	13.82	13.82	32790
6/1/2016	10:20 AM	13.86	13.86	13.835	13.85	64723
6/1/2016	10:21 AM	13.855	13.855	13.845	13.855	61853
6/1/2016	10:22 AM	13.845	13.87	13.845	13.86	98711
6/1/2016	10:23 AM	13.86	13.87	13.85	13.85	59748
6/1/2016	10:24 AM	13.86	13.87	13.85	13.86	60972
6/1/2016	10:25 AM	13.81	13.86	13.805	13.86	107736
6/1/2016	10:26 AM	13.79	13.81	13.785	13.81	72336
6/1/2016	10:27 AM	13.79	13.8	13.77	13.78	89510
6/1/2016	10:28 AM	13.81	13.83	13.78	13.8	145925
6/1/2016	10:29 AM	13.835	13.835	13.8	13.805	73202
6/1/2016	10:30 AM	13.815	13.83	13.805	13.83	34093
6/1/2016	10:31 AM	13.8	13.83	13.795	13.82	49634
6/1/2016	10:32 AM	13.805	13.815	13.79	13.795	70071
6/1/2016	10:33 AM	13.82	13.82	13.795	13.8	38296
6/1/2016	10:34 AM	13.79	13.83	13.78	13.83	116107
6/1/2016	10:35 AM	13.74	13.78	13.74	13.78	89220
6/1/2016	10:36 AM	13.745	13.75	13.74	13.75	33499
6/1/2016	10:37 AM	13.74	13.76	13.725	13.75	135769
6/1/2016	10:38 AM	13.73	13.74	13.725	13.735	46484
6/1/2016	10:39 AM	13.73	13.74	13.72	13.73	30477
6/1/2016	10:40 AM	13.76	13.76	13.73	13.73	39023
6/1/2016	10:41 AM	13.775	13.775	13.75	13.755	15733
6/1/2016	10:42 AM	13.78	13.79	13.76	13.77	44039
6/1/2016	10:43 AM	13.79	13.79	13.775	13.78	13785
6/1/2016	10:44 AM	13.78	13.785	13.765	13.785	55534
6/1/2016	10:45 AM	13.78	13.79	13.765	13.77	64135
6/1/2016	10:46 AM	13.78	13.79	13.77	13.77	65030
6/1/2016	10:47 AM	13.785	13.79	13.775	13.78	49277
6/1/2016	10:48 AM	13.77	13.795	13.77	13.785	42181
6/1/2016	10:49 AM	13.765	13.765	13.74	13.765	27562
6/1/2016	10:50 AM	13.755	13.775	13.755	13.765	6986
6/1/2016	10:51 AM	13.74	13.75	13.73	13.75	3900
6/1/2016	10:52 AM	13.73	13.745	13.73	13.73	13272
6/1/2016	10:53 AM	13.67	13.73	13.66	13.725	275503
6/1/2016	10:54 AM	13.685	13.69	13.66	13.665	96192
6/1/2016	10:55 AM	13.69	13.695	13.67	13.68	82701
6/1/2016	10:56 AM	13.705	13.71	13.685	13.685	23131
6/1/2016	10:57 AM	13.68	13.705	13.68	13.705	102625
6/1/2016	10:58 AM	13.685	13.705	13.675	13.68	35780
6/1/2016	10:59 AM	13.705	13.705	13.68	13.68	68093
6/1/2016	11:00 AM	13.69	13.71	13.685	13.71	40295
6/1/2016	11:01 AM	13.66	13.68	13.66	13.68	73655
6/1/2016	11:02 AM	13.61	13.66	13.585	13.66	203340
6/1/2016	11:03 AM	13.59	13.615	13.58	13.61	109119
6/1/2016	11:04 AM	13.59	13.6	13.57	13.59	67438
6/1/2016	11:05 AM	13.575	13.59	13.57	13.59	32847
6/1/2016	11:06 AM	13.56	13.58	13.54	13.58	65803
6/1/2016	11:07 AM	13.565	13.565	13.55	13.56	31564
6/1/2016	11:08 AM	13.585	13.585	13.56	13.56	31699
6/1/2016	11:09 AM	13.605	13.605	13.58	13.58	28501
6/1/2016	11:10 AM	13.59	13.615	13.585	13.605	53534
6/1/2016	11:11 AM	13.59	13.595	13.575	13.595	56357
6/1/2016	11:12 AM	13.55	13.585	13.545	13.585	47939
6/1/2016	11:13 AM	13.555	13.565	13.54	13.54	49208
6/1/2016	11:14 AM	13.54	13.555	13.535	13.555	58506
6/1/2016	11:15 AM	13.53	13.55	13.515	13.55	75171
6/1/2016	11:16 AM	13.545	13.565	13.52	13.53	143122
6/1/2016	11:17 AM	13.555	13.565	13.53	13.54	75008
6/1/2016	11:18 AM	13.57	13.58	13.555	13.555	32307
6/1/2016	11:19 AM	13.58	13.58	13.535	13.57	97050
6/1/2016	11:20 AM	13.595	13.595	13.58	13.585	27684
6/1/2016	11:21 AM	13.56	13.59	13.56	13.59	44718
6/1/2016	11:22 AM	13.56	13.565	13.55	13.56	47492
6/1/2016	11:23 AM	13.555	13.555	13.53	13.55	96469
6/1/2016	11:24 AM	13.585	13.585	13.545	13.55	15497
6/1/2016	11:25 AM	13.59	13.59	13.575	13.59	11509
6/1/2016	11:26 AM	13.59	13.59	13.58	13.59	38547
6/1/2016	11:27 AM	13.605	13.61	13.59	13.595	44254
6/1/2016	11:28 AM	13.61	13.63	13.605	13.61	56128
6/1/2016	11:29 AM	13.62	13.62	13.605	13.61	24414
6/1/2016	11:30 AM	13.62	13.63	13.615	13.615	32642
6/1/2016	11:31 AM	13.6	13.625	13.595	13.625	52235
6/1/2016	11:32 AM	13.61	13.61	13.59	13.6	25950
6/1/2016	11:33 AM	13.595	13.62	13.595	13.615	13118
6/1/2016	11:34 AM	13.64	13.645	13.59	13.59	65983
6/1/2016	11:35 AM	13.64	13.65	13.63	13.645	13692
6/1/2016	11:36 AM	13.635	13.645	13.625	13.64	32460
6/1/2016	11:37 AM	13.655	13.655	13.635	13.635	6000
6/1/2016	11:38 AM	13.645	13.655	13.645	13.65	27674
6/1/2016	11:39 AM	13.635	13.645	13.63	13.645	12714
6/1/2016	11:40 AM	13.645	13.655	13.635	13.635	29585
6/1/2016	11:41 AM	13.65	13.66	13.645	13.65	31144
6/1/2016	11:42 AM	13.615	13.65	13.615	13.65	14581
6/1/2016	11:43 AM	13.605	13.615	13.605	13.615	5200
6/1/2016	11:44 AM	13.605	13.64	13.6	13.61	67032
6/1/2016	11:45 AM	13.605	13.61	13.595	13.6	11487
6/1/2016	11:46 AM	13.64	13.64	13.6	13.6	35119
6/1/2016	11:47 AM	13.62	13.64	13.61	13.64	25453
6/1/2016	11:48 AM	13.6	13.635	13.6	13.62	11381
6/1/2016	11:49 AM	13.59	13.605	13.59	13.6	17882
6/1/2016	11:50 AM	13.56	13.6	13.56	13.59	31364
6/1/2016	11:51 AM	13.56	13.57	13.55	13.565	68833
6/1/2016	11:52 AM	13.585	13.59	13.55	13.555	60119
6/1/2016	11:53 AM	13.57	13.58	13.56	13.58	54608
6/1/2016	11:54 AM	13.56	13.58	13.56	13.57	24869
6/1/2016	11:55 AM	13.555	13.58	13.555	13.56	90380
6/1/2016	11:56 AM	13.57	13.575	13.555	13.555	28445
6/1/2016	11:57 AM	13.54	13.565	13.535	13.565	69041
6/1/2016	11:58 AM	13.535	13.55	13.535	13.54	23715
6/1/2016	11:59 AM	13.53	13.55	13.525	13.53	60308
6/1/2016	12:00 PM	13.53	13.545	13.51	13.54	51144
6/1/2016	12:01 PM	13.515	13.53	13.51	13.53	16227
6/1/2016	12:02 PM	13.53	13.535	13.515	13.515	13810
6/1/2016	12:03 PM	13.545	13.545	13.525	13.53	20938
6/1/2016	12:04 PM	13.54	13.555	13.54	13.545	4812
6/1/2016	12:05 PM	13.525	13.545	13.525	13.54	10200
6/1/2016	12:06 PM	13.5	13.525	13.49	13.525	83061
6/1/2016	12:07 PM	13.475	13.51	13.46	13.505	50286
6/1/2016	12:08 PM	13.475	13.48	13.46	13.47	51102
6/1/2016	12:09 PM	13.455	13.48	13.45	13.475	48911
6/1/2016	12:10 PM	13.49	13.5	13.455	13.455	52893
6/1/2016	12:11 PM	13.495	13.495	13.48	13.495	12727
6/1/2016	12:12 PM	13.49	13.5	13.48	13.495	67266
6/1/2016	12:13 PM	13.48	13.5	13.48	13.495	45437
6/1/2016	12:14 PM	13.505	13.505	13.475	13.475	32498
6/1/2016	12:15 PM	13.47	13.51	13.47	13.505	19719
6/1/2016	12:16 PM	13.455	13.47	13.45	13.47	39613
6/1/2016	12:17 PM	13.455	13.47	13.45	13.455	59009
6/1/2016	12:18 PM	13.455	13.46	13.44	13.455	57003
6/1/2016	12:19 PM	13.44	13.47	13.44	13.455	40544
6/1/2016	12:20 PM	13.47	13.475	13.445	13.445	54152
6/1/2016	12:21 PM	13.465	13.49	13.46	13.47	21151
6/1/2016	12:22 PM	13.48	13.485	13.46	13.46	15582
6/1/2016	12:23 PM	13.46	13.48	13.46	13.48	43420
6/1/2016	12:24 PM	13.455	13.47	13.455	13.46	20211
6/1/2016	12:25 PM	13.43	13.455	13.43	13.45	42505
6/1/2016	12:26 PM	13.45	13.46	13.43	13.43	29869
6/1/2016	12:27 PM	13.475	13.48	13.45	13.45	17553
6/1/2016	12:28 PM	13.47	13.49	13.47	13.475	16873
6/1/2016	12:29 PM	13.465	13.47	13.45	13.47	28145
6/1/2016	12:30 PM	13.46	13.47	13.445	13.465	43846
6/1/2016	12:31 PM	13.47	13.47	13.44	13.45	33847
6/1/2016	12:32 PM	13.48	13.48	13.455	13.47	22663
6/1/2016	12:33 PM	13.47	13.485	13.47	13.485	4865
6/1/2016	12:34 PM	13.48	13.48	13.47	13.475	3700
6/1/2016	12:35 PM	13.49	13.49	13.47	13.48	6107
6/1/2016	12:36 PM	13.49	13.495	13.485	13.485	6500
6/1/2016	12:37 PM	13.475	13.485	13.47	13.485	12988
6/1/2016	12:38 PM	13.515	13.515	13.475	13.475	25680
6/1/2016	12:39 PM	13.53	13.55	13.52	13.52	31662
6/1/2016	12:40 PM	13.535	13.55	13.525	13.525	25403
6/1/2016	12:41 PM	13.525	13.535	13.525	13.535	6696
6/1/2016	12:42 PM	13.525	13.525	13.515	13.52	8627
6/1/2016	12:43 PM	13.52	13.53	13.515	13.52	40355
6/1/2016	12:44 PM	13.53	13.54	13.5	13.515	51603
6/1/2016	12:45 PM	13.525	13.53	13.51	13.53	10413
6/1/2016	12:46 PM	13.495	13.52	13.49	13.52	33758
6/1/2016	12:47 PM	13.485	13.49	13.475	13.49	71173
6/1/2016	12:48 PM	13.49	13.495	13.485	13.485	13423
6/1/2016	12:49 PM	13.5	13.5	13.48	13.49	6458
6/1/2016	12:50 PM	13.515	13.525	13.5	13.5	11262
6/1/2016	12:51 PM	13.505	13.51	13.505	13.51	23254
6/1/2016	12:52 PM	13.495	13.505	13.495	13.5	3900
6/1/2016	12:53 PM	13.475	13.49	13.475	13.49	11394
6/1/2016	12:54 PM	13.47	13.475	13.47	13.47	7185
6/1/2016	12:55 PM	13.47	13.485	13.465	13.47	16003
6/1/2016	12:56 PM	13.47	13.475	13.465	13.465	23923
6/1/2016	12:57 PM	13.46	13.47	13.46	13.47	2918
6/1/2016	12:58 PM	13.455	13.46	13.455	13.46	7100
6/1/2016	12:59 PM	13.45	13.46	13.45	13.455	3300
6/1/2016	1:00 PM	13.44	13.465	13.44	13.455	44239
6/1/2016	1:01 PM	13.435	13.44	13.42	13.43	29054
6/1/2016	1:02 PM	13.43	13.435	13.43	13.435	4789
6/1/2016	1:03 PM	13.425	13.43	13.42	13.425	4000
6/1/2016	1:04 PM	13.425	13.43	13.42	13.42	1900
6/1/2016	1:05 PM	13.42	13.435	13.42	13.425	30431
6/1/2016	1:06 PM	13.42	13.44	13.42	13.42	43674
6/1/2016	1:07 PM	13.41	13.425	13.41	13.42	31333
6/1/2016	1:08 PM	13.435	13.44	13.415	13.415	41117
6/1/2016	1:09 PM	13.445	13.46	13.44	13.44	65901
6/1/2016	1:10 PM	13.455	13.46	13.445	13.445	9700
6/1/2016	1:11 PM	13.475	13.475	13.455	13.46	23717
6/1/2016	1:12 PM	13.485	13.495	13.475	13.475	8472
6/1/2016	1:13 PM	13.49	13.495	13.485	13.485	3138
6/1/2016	1:14 PM	13.495	13.5	13.49	13.495	1400
6/1/2016	1:15 PM	13.505	13.52	13.49	13.495	25784
6/1/2016	1:16 PM	13.5	13.51	13.5	13.505	2700
6/1/2016	1:17 PM	13.49	13.505	13.48	13.5	13379
6/1/2016	1:18 PM	13.47	13.49	13.46	13.485	25300
6/1/2016	1:19 PM	13.485	13.49	13.475	13.475	7200
6/1/2016	1:20 PM	13.48	13.485	13.48	13.485	3700
6/1/2016	1:21 PM	13.47	13.475	13.465	13.475	11900
6/1/2016	1:22 PM	13.475	13.475	13.465	13.47	26232
6/1/2016	1:23 PM	13.48	13.48	13.47	13.475	35900
6/1/2016	1:24 PM	13.515	13.52	13.485	13.485	10239
6/1/2016	1:25 PM	13.515	13.525	13.515	13.515	23516
6/1/2016	1:26 PM	13.505	13.51	13.5	13.51	6077
6/1/2016	1:27 PM	13.49	13.5	13.49	13.5	9789
6/1/2016	1:28 PM	13.505	13.51	13.495	13.495	10058
6/1/2016	1:29 PM	13.525	13.525	13.505	13.505	16174
6/1/2016	1:30 PM	13.525	13.535	13.525	13.525	7957
6/1/2016	1:31 PM	13.505	13.52	13.505	13.52	9677
6/1/2016	1:32 PM	13.535	13.535	13.51	13.51	11574
6/1/2016	1:33 PM	13.545	13.55	13.535	13.535	58545
6/1/2016	1:34 PM	13.54	13.555	13.54	13.54	31765
6/1/2016	1:35 PM	13.55	13.565	13.54	13.54	40960
6/1/2016	1:36 PM	13.54	13.55	13.53	13.55	51321
6/1/2016	1:37 PM	13.525	13.54	13.52	13.54	8800
6/1/2016	1:38 PM	13.52	13.525	13.52	13.52	400
6/1/2016	1:39 PM	13.58	13.58	13.525	13.525	71510
6/1/2016	1:40 PM	13.57	13.59	13.57	13.585	54588
6/1/2016	1:41 PM	13.61	13.615	13.58	13.58	28811
6/1/2016	1:42 PM	13.62	13.64	13.62	13.62	272271
6/1/2016	1:43 PM	13.62	13.64	13.62	13.62	19289
6/1/2016	1:44 PM	13.62	13.62	13.605	13.61	111749
6/1/2016	1:45 PM	13.61	13.62	13.61	13.615	35507
6/1/2016	1:46 PM	13.6	13.615	13.595	13.61	48415
6/1/2016	1:47 PM	13.605	13.615	13.605	13.61	33458
6/1/2016	1:48 PM	13.62	13.62	13.605	13.605	7089
6/1/2016	1:49 PM	13.625	13.64	13.62	13.62	33808
6/1/2016	1:50 PM	13.62	13.635	13.615	13.62	39905
6/1/2016	1:51 PM	13.62	13.62	13.61	13.61	2500
6/1/2016	1:52 PM	13.63	13.635	13.615	13.62	57743
6/1/2016	1:53 PM	13.61	13.63	13.61	13.63	53840
6/1/2016	1:54 PM	13.59	13.61	13.585	13.61	40501
6/1/2016	1:55 PM	13.59	13.59	13.575	13.58	11929
6/1/2016	1:56 PM	13.59	13.595	13.585	13.585	6076
6/1/2016	1:57 PM	13.6	13.6	13.59	13.595	8770
6/1/2016	1:58 PM	13.59	13.61	13.59	13.595	65221
6/1/2016	1:59 PM	13.57	13.58	13.565	13.58	5535
6/1/2016	2:00 PM	13.55	13.57	13.55	13.57	35328
6/1/2016	2:01 PM	13.58	13.58	13.55	13.55	7834
6/1/2016	2:02 PM	13.615	13.615	13.58	13.58	28130
6/1/2016	2:03 PM	13.62	13.625	13.6	13.62	40160
6/1/2016	2:04 PM	13.605	13.625	13.6	13.62	14690
6/1/2016	2:05 PM	13.59	13.615	13.59	13.61	37260
6/1/2016	2:06 PM	13.6	13.6	13.585	13.59	23408
6/1/2016	2:07 PM	13.56	13.59	13.56	13.59	16624
6/1/2016	2:08 PM	13.58	13.58	13.57	13.57	6766
6/1/2016	2:09 PM	13.59	13.59	13.575	13.58	22699
6/1/2016	2:10 PM	13.56	13.59	13.56	13.59	17019
6/1/2016	2:11 PM	13.53	13.57	13.53	13.56	25150
6/1/2016	2:12 PM	13.515	13.53	13.511	13.53	44697
6/1/2016	2:13 PM	13.515	13.515	13.51	13.51	5498
6/1/2016	2:14 PM	13.51	13.53	13.51	13.515	38778
6/1/2016	2:15 PM	13.525	13.525	13.515	13.515	12860
6/1/2016	2:16 PM	13.495	13.52	13.495	13.52	67176
6/1/2016	2:17 PM	13.47	13.495	13.47	13.49	44365
6/1/2016	2:18 PM	13.45	13.475	13.45	13.475	52750
6/1/2016	2:19 PM	13.415	13.45	13.415	13.45	41546
6/1/2016	2:20 PM	13.43	13.44	13.385	13.42	219203
6/1/2016	2:21 PM	13.43	13.43	13.42	13.43	14689
6/1/2016	2:22 PM	13.445	13.445	13.425	13.43	13955
6/1/2016	2:23 PM	13.47	13.47	13.44	13.445	40915
6/1/2016	2:24 PM	13.46	13.475	13.455	13.47	18090
6/1/2016	2:25 PM	13.475	13.475	13.465	13.465	2778
6/1/2016	2:26 PM	13.47	13.48	13.47	13.475	11550
6/1/2016	2:27 PM	13.465	13.48	13.465	13.47	55771
6/1/2016	2:28 PM	13.455	13.465	13.455	13.46	4864
6/1/2016	2:29 PM	13.46	13.46	13.445	13.45	41684
6/1/2016	2:30 PM	13.45	13.465	13.44	13.46	15217
6/1/2016	2:31 PM	13.45	13.455	13.44	13.45	72242
6/1/2016	2:32 PM	13.46	13.46	13.45	13.45	2501
6/1/2016	2:33 PM	13.5	13.515	13.46	13.46	81663
6/1/2016	2:34 PM	13.49	13.5	13.49	13.5	50544
6/1/2016	2:35 PM	13.47	13.49	13.47	13.49	13374
6/1/2016	2:36 PM	13.475	13.49	13.475	13.475	16602
6/1/2016	2:37 PM	13.5	13.5	13.47	13.47	13545
6/1/2016	2:38 PM	13.53	13.53	13.495	13.5	218942
6/1/2016	2:39 PM	13.5	13.52	13.5	13.52	10647
6/1/2016	2:40 PM	13.515	13.52	13.505	13.505	4455
6/1/2016	2:41 PM	13.5	13.51	13.485	13.51	56074
6/1/2016	2:42 PM	13.505	13.505	13.495	13.5	44465
6/1/2016	2:43 PM	13.515	13.515	13.505	13.505	1900
6/1/2016	2:44 PM	13.505	13.515	13.495	13.515	22392
6/1/2016	2:45 PM	13.471	13.515	13.471	13.5	79906
6/1/2016	2:46 PM	13.5	13.5	13.48	13.48	73813
6/1/2016	2:47 PM	13.49	13.5	13.49	13.495	14077
6/1/2016	2:48 PM	13.48	13.5	13.48	13.485	18321
6/1/2016	2:49 PM	13.48	13.495	13.48	13.49	20342
6/1/2016	2:50 PM	13.48	13.48	13.47	13.48	13260
6/1/2016	2:51 PM	13.47	13.475	13.465	13.475	25200
6/1/2016	2:52 PM	13.45	13.47	13.45	13.47	47062
6/1/2016	2:53 PM	13.435	13.455	13.43	13.45	33139
6/1/2016	2:54 PM	13.44	13.44	13.43	13.435	4550
6/1/2016	2:55 PM	13.43	13.445	13.43	13.445	2209
6/1/2016	2:56 PM	13.445	13.45	13.44	13.44	4200
6/1/2016	2:57 PM	13.43	13.445	13.43	13.445	3758
6/1/2016	2:58 PM	13.43	13.445	13.43	13.44	16467
6/1/2016	2:59 PM	13.425	13.43	13.425	13.43	11058
6/1/2016	3:00 PM	13.42	13.43	13.415	13.425	24090
6/1/2016	3:01 PM	13.41	13.425	13.41	13.415	20671
6/1/2016	3:02 PM	13.43	13.44	13.41	13.41	106779
6/1/2016	3:03 PM	13.405	13.43	13.405	13.425	17910
6/1/2016	3:04 PM	13.415	13.425	13.405	13.405	24248
6/1/2016	3:05 PM	13.425	13.425	13.42	13.42	6000
6/1/2016	3:06 PM	13.42	13.44	13.42	13.425	20091
6/1/2016	3:07 PM	13.425	13.425	13.42	13.42	700
6/1/2016	3:08 PM	13.43	13.435	13.42	13.42	9698
6/1/2016	3:09 PM	13.43	13.435	13.43	13.435	11037
6/1/2016	3:10 PM	13.45	13.45	13.43	13.43	41095
6/1/2016	3:11 PM	13.46	13.47	13.44	13.45	9600
6/1/2016	3:12 PM	13.43	13.45	13.43	13.45	10892
6/1/2016	3:13 PM	13.44	13.445	13.435	13.435	11412
6/1/2016	3:14 PM	13.425	13.435	13.425	13.435	4499
6/1/2016	3:15 PM	13.425	13.43	13.42	13.425	31370
6/1/2016	3:16 PM	13.4	13.425	13.395	13.425	40799
6/1/2016	3:17 PM	13.42	13.42	13.395	13.4	26097
6/1/2016	3:18 PM	13.41	13.425	13.41	13.425	10158
6/1/2016	3:19 PM	13.4	13.41	13.39	13.41	25837
6/1/2016	3:20 PM	13.41	13.41	13.395	13.4	23389
6/1/2016	3:21 PM	13.42	13.425	13.42	13.42	21848
6/1/2016	3:22 PM	13.4	13.41	13.395	13.41	11665
6/1/2016	3:23 PM	13.4	13.4	13.395	13.4	3900
6/1/2016	3:24 PM	13.4	13.42	13.4	13.4	26886
6/1/2016	3:25 PM	13.37	13.395	13.355	13.395	183176
6/1/2016	3:26 PM	13.395	13.41	13.38	13.38	49052
6/1/2016	3:27 PM	13.385	13.395	13.385	13.395	7706
6/1/2016	3:28 PM	13.375	13.4	13.375	13.385	16256
6/1/2016	3:29 PM	13.385	13.385	13.365	13.375	17279
6/1/2016	3:30 PM	13.38	13.39	13.38	13.385	14395
6/1/2016	3:31 PM	13.4	13.41	13.37	13.38	65592
6/1/2016	3:32 PM	13.41	13.415	13.39	13.395	16033
6/1/2016	3:33 PM	13.42	13.425	13.415	13.42	48559
6/1/2016	3:34 PM	13.41	13.42	13.41	13.42	5813
6/1/2016	3:35 PM	13.41	13.43	13.41	13.42	38816
6/1/2016	3:36 PM	13.42	13.425	13.42	13.42	30222
6/1/2016	3:37 PM	13.4	13.415	13.39	13.41	45852
6/1/2016	3:38 PM	13.395	13.4	13.39	13.395	4621
6/1/2016	3:39 PM	13.39	13.4	13.38	13.395	28671
6/1/2016	3:40 PM	13.38	13.385	13.38	13.38	7900
6/1/2016	3:41 PM	13.39	13.4	13.375	13.375	43054
6/1/2016	3:42 PM	13.38	13.39	13.37	13.39	26626
6/1/2016	3:43 PM	13.385	13.39	13.38	13.38	5534
6/1/2016	3:44 PM	13.38	13.385	13.38	13.385	36720
6/1/2016	3:45 PM	13.395	13.395	13.385	13.385	49403
6/1/2016	3:46 PM	13.405	13.405	13.39	13.4	38827
6/1/2016	3:47 PM	13.395	13.405	13.395	13.405	53374
6/1/2016	3:48 PM	13.42	13.42	13.4	13.4	39015
6/1/2016	3:49 PM	13.41	13.415	13.41	13.415	12526
6/1/2016	3:50 PM	13.425	13.43	13.41	13.415	35031
6/1/2016	3:51 PM	13.445	13.445	13.425	13.425	53388
6/1/2016	3:52 PM	13.445	13.45	13.445	13.445	3400
6/1/2016	3:53 PM	13.445	13.445	13.445	13.445	2300
6/1/2016	3:54 PM	13.45	13.46	13.435	13.445	159651
6/1/2016	3:55 PM	13.46	13.47	13.45	13.45	57532
6/1/2016	3:56 PM	13.48	13.48	13.47	13.47	45480
6/1/2016	3:57 PM	13.46	13.48	13.46	13.48	42541
6/1/2016	3:58 PM	13.475	13.475	13.46	13.465	35782
6/1/2016	3:59 PM	13.475	13.485	13.465	13.475	199047
6/1/2016	4:00 PM	13.47	13.475	13.45	13.475	638753
6/2/2016	9:31 AM	13.62	13.62	13.59	13.59	95813
6/2/2016	9:32 AM	13.56	13.61	13.56	13.61	130081
6/2/2016	9:33 AM	13.64	13.65	13.56	13.56	60124
6/2/2016	9:34 AM	13.6	13.64	13.6	13.64	40292
6/2/2016	9:35 AM	13.6	13.63	13.595	13.605	74810
6/2/2016	9:36 AM	13.615	13.65	13.6	13.6	136166
6/2/2016	9:37 AM	13.6	13.625	13.6	13.61	77001
6/2/2016	9:38 AM	13.58	13.61	13.58	13.6	67470
6/2/2016	9:39 AM	13.57	13.59	13.565	13.59	47586
6/2/2016	9:40 AM	13.59	13.61	13.57	13.58	116199
6/2/2016	9:41 AM	13.57	13.58	13.56	13.58	55176
6/2/2016	9:42 AM	13.54	13.57	13.53	13.57	79941
6/2/2016	9:43 AM	13.54	13.54	13.53	13.53	40316
6/2/2016	9:44 AM	13.57	13.6	13.55	13.55	48385
6/2/2016	9:45 AM	13.57	13.57	13.56	13.57	50751
6/2/2016	9:46 AM	13.595	13.6	13.57	13.57	50033
6/2/2016	9:47 AM	13.63	13.63	13.6	13.6	78480
6/2/2016	9:48 AM	13.61	13.62	13.6	13.62	27309
6/2/2016	9:49 AM	13.68	13.69	13.59	13.61	107205
6/2/2016	9:50 AM	13.72	13.735	13.665	13.675	122210
6/2/2016	9:51 AM	13.725	13.75	13.72	13.72	115289
6/2/2016	9:52 AM	13.7	13.725	13.69	13.72	127778
6/2/2016	9:53 AM	13.72	13.72	13.7	13.7	40790
6/2/2016	9:54 AM	13.69	13.735	13.69	13.72	48462
6/2/2016	9:55 AM	13.71	13.72	13.69	13.69	33609
6/2/2016	9:56 AM	13.72	13.725	13.7	13.72	80296
6/2/2016	9:57 AM	13.76	13.76	13.72	13.72	121097
6/2/2016	9:58 AM	13.715	13.76	13.715	13.76	39961
6/2/2016	9:59 AM	13.74	13.74	13.71	13.715	79235
6/2/2016	10:00 AM	13.75	13.75	13.725	13.74	96109
6/2/2016	10:01 AM	13.72	13.76	13.72	13.75	47644
6/2/2016	10:02 AM	13.705	13.72	13.705	13.715	21446
6/2/2016	10:03 AM	13.705	13.725	13.705	13.71	64194
6/2/2016	10:04 AM	13.695	13.715	13.69	13.705	46739
6/2/2016	10:05 AM	13.7	13.7	13.695	13.695	10358
6/2/2016	10:06 AM	13.66	13.7	13.65	13.7	121137
6/2/2016	10:07 AM	13.68	13.69	13.665	13.67	33678
6/2/2016	10:08 AM	13.665	13.68	13.65	13.675	30904
6/2/2016	10:09 AM	13.68	13.68	13.655	13.665	24169
6/2/2016	10:10 AM	13.68	13.685	13.66	13.675	54850
6/2/2016	10:11 AM	13.7	13.7	13.68	13.68	29057
6/2/2016	10:12 AM	13.72	13.725	13.7	13.7	31885
6/2/2016	10:13 AM	13.705	13.715	13.685	13.715	102055
6/2/2016	10:14 AM	13.715	13.715	13.68	13.7	24467
6/2/2016	10:15 AM	13.725	13.725	13.705	13.715	56481
6/2/2016	10:16 AM	13.69	13.73	13.69	13.725	31610
6/2/2016	10:17 AM	13.675	13.69	13.645	13.685	87387
6/2/2016	10:18 AM	13.685	13.705	13.675	13.675	28059
6/2/2016	10:19 AM	13.69	13.7	13.66	13.685	31032
6/2/2016	10:20 AM	13.705	13.705	13.675	13.69	25255
6/2/2016	10:21 AM	13.72	13.72	13.7	13.7	14458
6/2/2016	10:22 AM	13.695	13.72	13.695	13.72	39962
6/2/2016	10:23 AM	13.67	13.7	13.67	13.69	52909
6/2/2016	10:24 AM	13.675	13.685	13.665	13.67	33021
6/2/2016	10:25 AM	13.675	13.69	13.67	13.67	18765
6/2/2016	10:26 AM	13.68	13.685	13.66	13.67	24813
6/2/2016	10:27 AM	13.665	13.68	13.665	13.675	11020
6/2/2016	10:28 AM	13.67	13.67	13.65	13.665	25850
6/2/2016	10:29 AM	13.7	13.705	13.67	13.67	17700
6/2/2016	10:30 AM	13.68	13.71	13.68	13.705	17740
6/2/2016	10:31 AM	13.68	13.71	13.68	13.685	61241
6/2/2016	10:32 AM	13.665	13.675	13.65	13.675	35948
6/2/2016	10:33 AM	13.64	13.69	13.64	13.67	25584
6/2/2016	10:34 AM	13.61	13.635	13.595	13.635	37652
6/2/2016	10:35 AM	13.61	13.63	13.59	13.6	262884
6/2/2016	10:36 AM	13.62	13.62	13.605	13.615	24306
6/2/2016	10:37 AM	13.63	13.63	13.595	13.625	102776
6/2/2016	10:38 AM	13.62	13.63	13.62	13.62	6401
6/2/2016	10:39 AM	13.61	13.625	13.61	13.62	17304
6/2/2016	10:40 AM	13.6	13.62	13.59	13.62	130517
6/2/2016	10:41 AM	13.595	13.6	13.59	13.59	5315
6/2/2016	10:42 AM	13.59	13.595	13.58	13.595	34156
6/2/2016	10:43 AM	13.57	13.59	13.57	13.59	109565
6/2/2016	10:44 AM	13.61	13.62	13.58	13.58	95868
6/2/2016	10:45 AM	13.63	13.63	13.615	13.615	33595
6/2/2016	10:46 AM	13.635	13.64	13.625	13.63	75926
6/2/2016	10:47 AM	13.63	13.63	13.625	13.63	6787
6/2/2016	10:48 AM	13.62	13.635	13.62	13.63	18600
6/2/2016	10:49 AM	13.625	13.625	13.62	13.625	17589
6/2/2016	10:50 AM	13.64	13.64	13.625	13.625	15888
6/2/2016	10:51 AM	13.61	13.64	13.61	13.64	33800
6/2/2016	10:52 AM	13.64	13.64	13.61	13.61	40462
6/2/2016	10:53 AM	13.625	13.64	13.62	13.64	15327
6/2/2016	10:54 AM	13.625	13.63	13.615	13.625	16123
6/2/2016	10:55 AM	13.615	13.63	13.615	13.63	16253
6/2/2016	10:56 AM	13.63	13.635	13.615	13.62	15268
6/2/2016	10:57 AM	13.64	13.64	13.63	13.63	35157
6/2/2016	10:58 AM	13.635	13.64	13.63	13.63	18050
6/2/2016	10:59 AM	13.63	13.64	13.63	13.635	28589
6/2/2016	11:00 AM	13.59	13.64	13.59	13.63	45535
6/2/2016	11:01 AM	13.59	13.59	13.555	13.58	365545
6/2/2016	11:02 AM	13.62	13.625	13.6	13.6	16369
6/2/2016	11:03 AM	13.61	13.63	13.61	13.63	61958
6/2/2016	11:04 AM	13.6	13.615	13.6	13.615	34770
6/2/2016	11:05 AM	13.565	13.59	13.565	13.59	27144
6/2/2016	11:06 AM	13.54	13.57	13.525	13.57	179779
6/2/2016	11:07 AM	13.53	13.55	13.53	13.545	57351
6/2/2016	11:08 AM	13.51	13.54	13.485	13.535	333370
6/2/2016	11:09 AM	13.495	13.52	13.49	13.51	50633
6/2/2016	11:10 AM	13.53	13.53	13.49	13.5	43323
6/2/2016	11:11 AM	13.49	13.53	13.49	13.53	65953
6/2/2016	11:12 AM	13.525	13.525	13.49	13.5	34854
6/2/2016	11:13 AM	13.53	13.53	13.515	13.525	26724
6/2/2016	11:14 AM	13.52	13.54	13.52	13.53	13019
6/2/2016	11:15 AM	13.515	13.53	13.505	13.52	51195
6/2/2016	11:16 AM	13.525	13.525	13.51	13.52	23694
6/2/2016	11:17 AM	13.51	13.525	13.51	13.525	4959
6/2/2016	11:18 AM	13.54	13.54	13.495	13.51	129180
6/2/2016	11:19 AM	13.54	13.55	13.535	13.545	25105
6/2/2016	11:20 AM	13.54	13.55	13.53	13.53	33822
6/2/2016	11:21 AM	13.55	13.56	13.525	13.54	46363
6/2/2016	11:22 AM	13.54	13.55	13.535	13.55	24315
6/2/2016	11:23 AM	13.555	13.555	13.54	13.54	14581
6/2/2016	11:24 AM	13.565	13.575	13.555	13.56	37175
6/2/2016	11:25 AM	13.56	13.57	13.56	13.565	11600
6/2/2016	11:26 AM	13.56	13.56	13.56	13.56	15012
6/2/2016	11:27 AM	13.54	13.565	13.54	13.565	27662
6/2/2016	11:28 AM	13.56	13.565	13.545	13.545	7530
6/2/2016	11:29 AM	13.55	13.55	13.53	13.55	22278
6/2/2016	11:30 AM	13.545	13.55	13.545	13.55	8500
6/2/2016	11:31 AM	13.53	13.55	13.53	13.545	23628
6/2/2016	11:32 AM	13.54	13.55	13.53	13.53	25335
6/2/2016	11:33 AM	13.535	13.54	13.52	13.54	47805
6/2/2016	11:34 AM	13.57	13.57	13.53	13.53	8785
6/2/2016	11:35 AM	13.56	13.57	13.56	13.57	43321
6/2/2016	11:36 AM	13.585	13.585	13.56	13.57	36374
6/2/2016	11:37 AM	13.61	13.61	13.59	13.59	8108
6/2/2016	11:38 AM	13.57	13.61	13.57	13.61	48685
6/2/2016	11:39 AM	13.57	13.575	13.57	13.57	26660
6/2/2016	11:40 AM	13.58	13.58	13.57	13.58	54152
6/2/2016	11:41 AM	13.545	13.57	13.545	13.57	26850
6/2/2016	11:42 AM	13.55	13.555	13.545	13.55	31048
6/2/2016	11:43 AM	13.545	13.55	13.525	13.55	27881
6/2/2016	11:44 AM	13.53	13.545	13.53	13.54	21116
6/2/2016	11:45 AM	13.54	13.545	13.53	13.53	15900
6/2/2016	11:46 AM	13.53	13.53	13.515	13.53	15790
6/2/2016	11:47 AM	13.53	13.53	13.52	13.525	15048
6/2/2016	11:48 AM	13.54	13.54	13.525	13.53	8400
6/2/2016	11:49 AM	13.55	13.55	13.54	13.54	14240
6/2/2016	11:50 AM	13.54	13.55	13.53	13.55	20940
6/2/2016	11:51 AM	13.52	13.54	13.52	13.54	2700
6/2/2016	11:52 AM	13.53	13.53	13.52	13.52	4200
6/2/2016	11:53 AM	13.52	13.54	13.52	13.54	13450
6/2/2016	11:54 AM	13.5	13.52	13.5	13.52	4170
6/2/2016	11:55 AM	13.49	13.505	13.49	13.5	25596
6/2/2016	11:56 AM	13.48	13.485	13.47	13.485	99480
6/2/2016	11:57 AM	13.48	13.48	13.47	13.48	47132
6/2/2016	11:58 AM	13.485	13.495	13.475	13.48	13202
6/2/2016	11:59 AM	13.49	13.49	13.475	13.48	58127
6/2/2016	12:00 PM	13.49	13.5	13.49	13.495	7424
6/2/2016	12:01 PM	13.495	13.495	13.485	13.49	10006
6/2/2016	12:02 PM	13.495	13.5	13.49	13.495	5490
6/2/2016	12:03 PM	13.52	13.525	13.495	13.495	27072
6/2/2016	12:04 PM	13.525	13.53	13.52	13.52	11395
6/2/2016	12:05 PM	13.515	13.525	13.5	13.52	17594
6/2/2016	12:06 PM	13.525	13.525	13.515	13.52	12668
6/2/2016	12:07 PM	13.515	13.52	13.505	13.52	40621
6/2/2016	12:08 PM	13.53	13.53	13.515	13.515	38179
6/2/2016	12:09 PM	13.52	13.54	13.52	13.525	20091
6/2/2016	12:10 PM	13.535	13.54	13.52	13.52	20458
6/2/2016	12:11 PM	13.53	13.535	13.53	13.535	2000
6/2/2016	12:12 PM	13.515	13.525	13.515	13.525	2854
6/2/2016	12:13 PM	13.525	13.53	13.515	13.515	2400
6/2/2016	12:14 PM	13.52	13.53	13.52	13.525	4000
6/2/2016	12:15 PM	13.52	13.53	13.52	13.52	1800
6/2/2016	12:16 PM	13.54	13.54	13.525	13.53	30200
6/2/2016	12:17 PM	13.545	13.545	13.53	13.535	16210
6/2/2016	12:18 PM	13.54	13.55	13.53	13.55	19750
6/2/2016	12:19 PM	13.53	13.54	13.525	13.535	37257
6/2/2016	12:20 PM	13.53	13.53	13.515	13.53	13964
6/2/2016	12:21 PM	13.505	13.53	13.505	13.53	33392
6/2/2016	12:22 PM	13.51	13.52	13.5	13.5	27468
6/2/2016	12:23 PM	13.5	13.51	13.485	13.505	36545
6/2/2016	12:24 PM	13.49	13.49	13.485	13.49	4942
6/2/2016	12:25 PM	13.485	13.495	13.475	13.49	24444
6/2/2016	12:26 PM	13.485	13.49	13.48	13.49	23344
6/2/2016	12:27 PM	13.52	13.52	13.48	13.485	23533
6/2/2016	12:28 PM	13.515	13.52	13.515	13.515	2000
6/2/2016	12:29 PM	13.51	13.52	13.505	13.52	15219
6/2/2016	12:30 PM	13.525	13.53	13.51	13.51	14720
6/2/2016	12:31 PM	13.52	13.525	13.52	13.52	2200
6/2/2016	12:32 PM	13.515	13.52	13.515	13.52	9294
6/2/2016	12:33 PM	13.53	13.54	13.515	13.515	26597
6/2/2016	12:34 PM	13.55	13.565	13.53	13.53	39838
6/2/2016	12:35 PM	13.56	13.565	13.56	13.56	4200
6/2/2016	12:36 PM	13.535	13.55	13.535	13.55	5610
6/2/2016	12:37 PM	13.525	13.535	13.52	13.535	1800
6/2/2016	12:38 PM	13.525	13.53	13.52	13.525	1900
6/2/2016	12:39 PM	13.505	13.525	13.49	13.525	32791
6/2/2016	12:40 PM	13.505	13.505	13.505	13.505	500
6/2/2016	12:41 PM	13.495	13.5	13.49	13.5	28190
6/2/2016	12:42 PM	13.465	13.5	13.46	13.49	35844
6/2/2016	12:43 PM	13.475	13.48	13.46	13.46	17416
6/2/2016	12:44 PM	13.46	13.47	13.45	13.47	26809
6/2/2016	12:45 PM	13.46	13.465	13.45	13.46	23671
6/2/2016	12:46 PM	13.455	13.465	13.455	13.46	51935
6/2/2016	12:47 PM	13.455	13.46	13.45	13.455	25943
6/2/2016	12:48 PM	13.435	13.455	13.435	13.455	43144
6/2/2016	12:49 PM	13.44	13.45	13.42	13.435	59333
6/2/2016	12:50 PM	13.43	13.44	13.43	13.44	31702
6/2/2016	12:51 PM	13.42	13.425	13.415	13.42	14977
6/2/2016	12:52 PM	13.41	13.42	13.41	13.42	104265
6/2/2016	12:53 PM	13.39	13.41	13.39	13.405	39502
6/2/2016	12:54 PM	13.39	13.4	13.37	13.39	73508
6/2/2016	12:55 PM	13.385	13.39	13.38	13.38	9774
6/2/2016	12:56 PM	13.4	13.405	13.38	13.38	6037
6/2/2016	12:57 PM	13.4	13.41	13.4	13.4	11567
6/2/2016	12:58 PM	13.395	13.405	13.395	13.4	7000
6/2/2016	12:59 PM	13.38	13.395	13.38	13.395	17176
6/2/2016	1:00 PM	13.37	13.38	13.37	13.38	36426
6/2/2016	1:01 PM	13.36	13.37	13.355	13.365	61671
6/2/2016	1:02 PM	13.34	13.36	13.34	13.36	46576
6/2/2016	1:03 PM	13.35	13.355	13.32	13.34	55993
6/2/2016	1:04 PM	13.36	13.36	13.35	13.355	3900
6/2/2016	1:05 PM	13.355	13.36	13.355	13.36	10534
6/2/2016	1:06 PM	13.365	13.37	13.355	13.355	55780
6/2/2016	1:07 PM	13.365	13.38	13.36	13.36	7887
6/2/2016	1:08 PM	13.35	13.365	13.345	13.365	22886
6/2/2016	1:09 PM	13.35	13.36	13.35	13.35	39512
6/2/2016	1:10 PM	13.375	13.375	13.355	13.355	7422
6/2/2016	1:11 PM	13.365	13.37	13.36	13.37	35322
6/2/2016	1:12 PM	13.385	13.385	13.37	13.37	18998
6/2/2016	1:13 PM	13.38	13.385	13.38	13.385	2000
6/2/2016	1:14 PM	13.385	13.39	13.38	13.38	16581
6/2/2016	1:15 PM	13.385	13.385	13.375	13.385	21081
6/2/2016	1:16 PM	13.365	13.38	13.36	13.38	13900
6/2/2016	1:17 PM	13.355	13.36	13.355	13.36	27745
6/2/2016	1:18 PM	13.37	13.37	13.36	13.36	15420
6/2/2016	1:19 PM	13.365	13.375	13.36	13.375	4874
6/2/2016	1:20 PM	13.36	13.365	13.36	13.365	9800
6/2/2016	1:21 PM	13.355	13.36	13.35	13.355	60706
6/2/2016	1:22 PM	13.365	13.365	13.355	13.355	18262
6/2/2016	1:23 PM	13.375	13.375	13.365	13.37	26143
6/2/2016	1:24 PM	13.375	13.375	13.37	13.375	1500
6/2/2016	1:25 PM	13.385	13.39	13.375	13.38	9600
6/2/2016	1:26 PM	13.37	13.38	13.37	13.38	9466
6/2/2016	1:27 PM	13.365	13.38	13.365	13.375	7335
6/2/2016	1:28 PM	13.37	13.38	13.365	13.365	13888
6/2/2016	1:29 PM	13.37	13.375	13.365	13.365	6432
6/2/2016	1:30 PM	13.37	13.375	13.37	13.37	600
6/2/2016	1:31 PM	13.355	13.37	13.355	13.37	10706
6/2/2016	1:32 PM	13.355	13.37	13.355	13.355	24193
6/2/2016	1:33 PM	13.36	13.36	13.345	13.35	19197
6/2/2016	1:34 PM	13.355	13.355	13.35	13.35	500
6/2/2016	1:35 PM	13.35	13.37	13.35	13.36	22349
6/2/2016	1:36 PM	13.34	13.35	13.33	13.35	25400
6/2/2016	1:37 PM	13.34	13.345	13.34	13.345	900
6/2/2016	1:38 PM	13.34	13.35	13.34	13.34	15200
6/2/2016	1:39 PM	13.35	13.36	13.335	13.34	71993
6/2/2016	1:40 PM	13.345	13.345	13.33	13.34	33691
6/2/2016	1:41 PM	13.345	13.35	13.34	13.34	18592
6/2/2016	1:42 PM	13.345	13.345	13.34	13.345	900
6/2/2016	1:43 PM	13.33	13.345	13.33	13.345	28300
6/2/2016	1:44 PM	13.325	13.33	13.325	13.33	15926
6/2/2016	1:45 PM	13.325	13.325	13.32	13.325	12525
6/2/2016	1:46 PM	13.32	13.325	13.32	13.325	2700
6/2/2016	1:47 PM	13.33	13.33	13.32	13.325	3510
6/2/2016	1:48 PM	13.345	13.355	13.325	13.325	69786
6/2/2016	1:49 PM	13.33	13.345	13.33	13.345	4500
6/2/2016	1:50 PM	13.335	13.335	13.325	13.325	18204
6/2/2016	1:51 PM	13.34	13.35	13.335	13.335	27300
6/2/2016	1:52 PM	13.315	13.335	13.315	13.335	23822
6/2/2016	1:53 PM	13.28	13.31	13.28	13.31	141156
6/2/2016	1:54 PM	13.275	13.28	13.26	13.28	115044
6/2/2016	1:55 PM	13.26	13.27	13.26	13.27	78933
6/2/2016	1:56 PM	13.245	13.26	13.245	13.26	46343
6/2/2016	1:57 PM	13.245	13.25	13.24	13.245	47378
6/2/2016	1:58 PM	13.25	13.26	13.245	13.245	34584
6/2/2016	1:59 PM	13.22	13.255	13.22	13.255	57073
6/2/2016	2:00 PM	13.22	13.23	13.22	13.225	18200
6/2/2016	2:01 PM	13.19	13.22	13.19	13.22	165574
6/2/2016	2:02 PM	13.18	13.195	13.17	13.19	156962
6/2/2016	2:03 PM	13.18	13.185	13.175	13.18	24007
6/2/2016	2:04 PM	13.19	13.195	13.18	13.18	41797
6/2/2016	2:05 PM	13.165	13.2	13.16	13.19	65981
6/2/2016	2:06 PM	13.155	13.165	13.13	13.16	96606
6/2/2016	2:07 PM	13.16	13.16	13.14	13.155	64617
6/2/2016	2:08 PM	13.17	13.18	13.155	13.155	40306
6/2/2016	2:09 PM	13.185	13.185	13.17	13.17	27987
6/2/2016	2:10 PM	13.18	13.195	13.18	13.185	45050
6/2/2016	2:11 PM	13.175	13.18	13.175	13.18	1300
6/2/2016	2:12 PM	13.195	13.2	13.175	13.175	16620
6/2/2016	2:13 PM	13.2	13.22	13.195	13.2	84118
6/2/2016	2:14 PM	13.19	13.195	13.19	13.19	5989
6/2/2016	2:15 PM	13.18	13.195	13.18	13.19	20059
6/2/2016	2:16 PM	13.18	13.19	13.175	13.18	47182
6/2/2016	2:17 PM	13.18	13.185	13.17	13.18	15662
6/2/2016	2:18 PM	13.175	13.18	13.165	13.18	65453
6/2/2016	2:19 PM	13.18	13.185	13.17	13.175	31145
6/2/2016	2:20 PM	13.165	13.18	13.165	13.18	36868
6/2/2016	2:21 PM	13.18	13.18	13.165	13.165	19097
6/2/2016	2:22 PM	13.17	13.18	13.17	13.18	19434
6/2/2016	2:23 PM	13.165	13.175	13.16	13.175	32479
6/2/2016	2:24 PM	13.16	13.175	13.16	13.17	13837
6/2/2016	2:25 PM	13.165	13.17	13.165	13.165	3700
6/2/2016	2:26 PM	13.145	13.165	13.145	13.165	20430
6/2/2016	2:27 PM	13.145	13.15	13.145	13.145	10502
6/2/2016	2:28 PM	13.155	13.155	13.14	13.14	7105
6/2/2016	2:29 PM	13.2	13.2	13.16	13.16	91935
6/2/2016	2:30 PM	13.175	13.19	13.175	13.19	10745
6/2/2016	2:31 PM	13.19	13.19	13.175	13.175	13200
6/2/2016	2:32 PM	13.175	13.189	13.175	13.185	5900
6/2/2016	2:33 PM	13.195	13.2	13.175	13.175	39342
6/2/2016	2:34 PM	13.2	13.2	13.185	13.2	38231
6/2/2016	2:35 PM	13.21	13.215	13.195	13.205	22428
6/2/2016	2:36 PM	13.195	13.21	13.19	13.21	41898
6/2/2016	2:37 PM	13.215	13.215	13.19	13.195	13312
6/2/2016	2:38 PM	13.215	13.215	13.205	13.21	10291
6/2/2016	2:39 PM	13.215	13.215	13.21	13.21	10783
6/2/2016	2:40 PM	13.21	13.22	13.21	13.21	17826
6/2/2016	2:41 PM	13.215	13.22	13.21	13.22	30874
6/2/2016	2:42 PM	13.205	13.215	13.205	13.215	7997
6/2/2016	2:43 PM	13.2	13.205	13.195	13.205	13904
6/2/2016	2:44 PM	13.18	13.195	13.18	13.19	19793
6/2/2016	2:45 PM	13.18	13.185	13.175	13.18	27139
6/2/2016	2:46 PM	13.175	13.18	13.17	13.18	5091
6/2/2016	2:47 PM	13.165	13.175	13.16	13.17	11048
6/2/2016	2:48 PM	13.18	13.185	13.165	13.165	33733
6/2/2016	2:49 PM	13.165	13.18	13.165	13.18	8824
6/2/2016	2:50 PM	13.18	13.18	13.16	13.165	11100
6/2/2016	2:51 PM	13.165	13.18	13.165	13.17	4900
6/2/2016	2:52 PM	13.155	13.17	13.15	13.165	13761
6/2/2016	2:53 PM	13.16	13.165	13.155	13.155	10600
6/2/2016	2:54 PM	13.145	13.165	13.145	13.165	28026
6/2/2016	2:55 PM	13.16	13.16	13.145	13.145	8591
6/2/2016	2:56 PM	13.145	13.15	13.14	13.15	13710
6/2/2016	2:57 PM	13.145	13.145	13.14	13.14	3000
6/2/2016	2:58 PM	13.145	13.145	13.14	13.145	600
6/2/2016	2:59 PM	13.155	13.155	13.145	13.145	19462
6/2/2016	3:00 PM	13.17	13.175	13.155	13.155	63533
6/2/2016	3:01 PM	13.165	13.17	13.15	13.165	24208
6/2/2016	3:02 PM	13.16	13.17	13.16	13.165	2100
6/2/2016	3:03 PM	13.18	13.18	13.165	13.165	32836
6/2/2016	3:04 PM	13.18	13.19	13.175	13.18	14204
6/2/2016	3:05 PM	13.17	13.185	13.17	13.185	9548
6/2/2016	3:06 PM	13.19	13.19	13.165	13.17	19409
6/2/2016	3:07 PM	13.18	13.2	13.18	13.19	44820
6/2/2016	3:08 PM	13.195	13.195	13.18	13.18	5003
6/2/2016	3:09 PM	13.2	13.205	13.195	13.195	50196
6/2/2016	3:10 PM	13.195	13.205	13.195	13.205	9668
6/2/2016	3:11 PM	13.195	13.2	13.19	13.19	23304
6/2/2016	3:12 PM	13.195	13.2	13.195	13.195	15000
6/2/2016	3:13 PM	13.185	13.195	13.185	13.195	20400
6/2/2016	3:14 PM	13.185	13.185	13.18	13.18	300
6/2/2016	3:15 PM	13.185	13.185	13.175	13.185	31009
6/2/2016	3:16 PM	13.17	13.185	13.17	13.185	9927
6/2/2016	3:17 PM	13.175	13.175	13.17	13.17	800
6/2/2016	3:18 PM	13.165	13.175	13.16	13.17	48303
6/2/2016	3:19 PM	13.17	13.175	13.165	13.165	22971
6/2/2016	3:20 PM	13.179	13.179	13.175	13.175	1600
6/2/2016	3:21 PM	13.16	13.175	13.16	13.175	10621
6/2/2016	3:22 PM	13.17	13.17	13.155	13.16	29058
6/2/2016	3:23 PM	13.17	13.17	13.165	13.165	3800
6/2/2016	3:24 PM	13.155	13.175	13.155	13.175	8408
6/2/2016	3:25 PM	13.155	13.155	13.15	13.155	1200
6/2/2016	3:26 PM	13.15	13.16	13.15	13.16	28167
6/2/2016	3:27 PM	13.15	13.15	13.145	13.15	18807
6/2/2016	3:28 PM	13.15	13.155	13.15	13.155	3500
6/2/2016	3:29 PM	13.14	13.145	13.14	13.14	23833
6/2/2016	3:30 PM	13.125	13.145	13.125	13.145	46285
6/2/2016	3:31 PM	13.125	13.13	13.125	13.125	12574
6/2/2016	3:32 PM	13.125	13.125	13.125	13.125	5600
6/2/2016	3:33 PM	13.14	13.14	13.13	13.13	45409
6/2/2016	3:34 PM	13.145	13.15	13.14	13.145	13544
6/2/2016	3:35 PM	13.15	13.15	13.145	13.145	25300
6/2/2016	3:36 PM	13.15	13.15	13.145	13.145	43850
6/2/2016	3:37 PM	13.15	13.15	13.145	13.145	8800
6/2/2016	3:38 PM	13.145	13.15	13.145	13.15	2600
6/2/2016	3:39 PM	13.13	13.14	13.13	13.14	20254
6/2/2016	3:40 PM	13.13	13.135	13.13	13.13	11658
6/2/2016	3:41 PM	13.16	13.16	13.12	13.125	52166
6/2/2016	3:42 PM	13.14	13.16	13.14	13.155	25534
6/2/2016	3:43 PM	13.14	13.145	13.12	13.14	70645
6/2/2016	3:44 PM	13.14	13.145	13.135	13.135	54257
6/2/2016	3:45 PM	13.15	13.16	13.145	13.145	28206
6/2/2016	3:46 PM	13.155	13.16	13.15	13.15	21058
6/2/2016	3:47 PM	13.16	13.16	13.145	13.15	39249
6/2/2016	3:48 PM	13.14	13.165	13.14	13.16	51660
6/2/2016	3:49 PM	13.15	13.155	13.145	13.145	37501
6/2/2016	3:50 PM	13.135	13.16	13.135	13.16	49929
6/2/2016	3:51 PM	13.12	13.14	13.105	13.13	158995
6/2/2016	3:52 PM	13.11	13.12	13.105	13.12	64782
6/2/2016	3:53 PM	13.11	13.115	13.105	13.11	45424
6/2/2016	3:54 PM	13.11	13.12	13.11	13.115	58915
6/2/2016	3:55 PM	13.11	13.12	13.11	13.11	56450
6/2/2016	3:56 PM	13.115	13.12	13.11	13.11	45129
6/2/2016	3:57 PM	13.11	13.12	13.1	13.115	82447
6/2/2016	3:58 PM	13.12	13.125	13.115	13.115	53102
6/2/2016	3:59 PM	13.105	13.12	13.09	13.12	164935
6/2/2016	4:00 PM	13.1	13.11	13.09	13.11	635776
6/3/2016	9:31 AM	13.316	13.34	13.3	13.31	80451
6/3/2016	9:32 AM	13.27	13.32	13.27	13.315	145517
6/3/2016	9:33 AM	13.33	13.33	13.27	13.27	153883
6/3/2016	9:34 AM	13.34	13.34	13.32	13.33	61231
6/3/2016	9:35 AM	13.33	13.36	13.33	13.34	50649
6/3/2016	9:36 AM	13.36	13.36	13.3	13.32	95568
6/3/2016	9:37 AM	13.36	13.375	13.335	13.35	97607
6/3/2016	9:38 AM	13.38	13.385	13.36	13.37	49426
6/3/2016	9:39 AM	13.41	13.41	13.38	13.385	86304
6/3/2016	9:40 AM	13.43	13.45	13.405	13.41	182225
6/3/2016	9:41 AM	13.429	13.44	13.42	13.43	46633
6/3/2016	9:42 AM	13.45	13.46	13.43	13.43	37866
6/3/2016	9:43 AM	13.425	13.46	13.4	13.445	46999
6/3/2016	9:44 AM	13.42	13.43	13.4	13.42	36408
6/3/2016	9:45 AM	13.39	13.43	13.375	13.41	58709
6/3/2016	9:46 AM	13.43	13.43	13.37	13.39	115481
6/3/2016	9:47 AM	13.475	13.48	13.41	13.425	129211
6/3/2016	9:48 AM	13.48	13.495	13.48	13.48	84192
6/3/2016	9:49 AM	13.51	13.51	13.47	13.48	83521
6/3/2016	9:50 AM	13.51	13.52	13.49	13.51	100124
6/3/2016	9:51 AM	13.53	13.53	13.5	13.51	96991
6/3/2016	9:52 AM	13.51	13.55	13.5	13.53	123682
6/3/2016	9:53 AM	13.49	13.515	13.48	13.501	124797
6/3/2016	9:54 AM	13.475	13.5	13.47	13.485	12418
6/3/2016	9:55 AM	13.47	13.485	13.47	13.48	55609
6/3/2016	9:56 AM	13.485	13.49	13.465	13.47	55723
6/3/2016	9:57 AM	13.465	13.49	13.465	13.485	59866
6/3/2016	9:58 AM	13.45	13.465	13.45	13.465	14280
6/3/2016	9:59 AM	13.465	13.465	13.45	13.455	86876
6/3/2016	10:00 AM	13.49	13.49	13.46	13.47	64227
6/3/2016	10:01 AM	13.54	13.54	13.5	13.5	227322
6/3/2016	10:02 AM	13.565	13.585	13.53	13.54	160472
6/3/2016	10:03 AM	13.515	13.565	13.51	13.56	40800
6/3/2016	10:04 AM	13.53	13.53	13.5	13.51	63044
6/3/2016	10:05 AM	13.56	13.57	13.53	13.53	115551
6/3/2016	10:06 AM	13.53	13.575	13.515	13.57	125562
6/3/2016	10:07 AM	13.56	13.565	13.53	13.53	38660
6/3/2016	10:08 AM	13.585	13.59	13.565	13.565	103618
6/3/2016	10:09 AM	13.595	13.6	13.58	13.59	22705
6/3/2016	10:10 AM	13.61	13.61	13.585	13.6	68244
6/3/2016	10:11 AM	13.62	13.625	13.605	13.61	46344
6/3/2016	10:12 AM	13.645	13.65	13.62	13.62	60161
6/3/2016	10:13 AM	13.63	13.655	13.63	13.65	88711
6/3/2016	10:14 AM	13.6	13.635	13.585	13.635	84563
6/3/2016	10:15 AM	13.59	13.595	13.58	13.595	18409
6/3/2016	10:16 AM	13.595	13.6	13.58	13.585	99794
6/3/2016	10:17 AM	13.595	13.605	13.595	13.595	75576
6/3/2016	10:18 AM	13.63	13.63	13.59	13.595	71318
6/3/2016	10:19 AM	13.62	13.625	13.6	13.625	91672
6/3/2016	10:20 AM	13.63	13.64	13.615	13.615	111890
6/3/2016	10:21 AM	13.68	13.68	13.635	13.635	85785
6/3/2016	10:22 AM	13.635	13.685	13.63	13.685	105043
6/3/2016	10:23 AM	13.6	13.635	13.6	13.63	111675
6/3/2016	10:24 AM	13.585	13.6	13.585	13.6	43187
6/3/2016	10:25 AM	13.575	13.595	13.57	13.585	50462
6/3/2016	10:26 AM	13.61	13.615	13.57	13.57	47705
6/3/2016	10:27 AM	13.64	13.65	13.6	13.615	95389
6/3/2016	10:28 AM	13.62	13.65	13.62	13.645	65513
6/3/2016	10:29 AM	13.61	13.625	13.61	13.625	21309
6/3/2016	10:30 AM	13.63	13.64	13.6	13.605	137348
6/3/2016	10:31 AM	13.66	13.66	13.63	13.64	48188
6/3/2016	10:32 AM	13.65	13.66	13.64	13.66	40151
6/3/2016	10:33 AM	13.62	13.66	13.61	13.66	88961
6/3/2016	10:34 AM	13.55	13.615	13.55	13.61	101920
6/3/2016	10:35 AM	13.515	13.555	13.51	13.555	59981
6/3/2016	10:36 AM	13.525	13.53	13.51	13.51	60079
6/3/2016	10:37 AM	13.51	13.53	13.505	13.53	44307
6/3/2016	10:38 AM	13.505	13.515	13.5	13.515	31536
6/3/2016	10:39 AM	13.525	13.53	13.5	13.505	61045
6/3/2016	10:40 AM	13.51	13.525	13.51	13.525	29392
6/3/2016	10:41 AM	13.5	13.51	13.48	13.51	150437
6/3/2016	10:42 AM	13.52	13.53	13.51	13.51	54189
6/3/2016	10:43 AM	13.505	13.52	13.5	13.52	29365
6/3/2016	10:44 AM	13.52	13.525	13.5	13.5	66259
6/3/2016	10:45 AM	13.53	13.53	13.52	13.52	23147
6/3/2016	10:46 AM	13.52	13.55	13.52	13.525	105683
6/3/2016	10:47 AM	13.53	13.54	13.505	13.51	91127
6/3/2016	10:48 AM	13.51	13.52	13.51	13.52	21378
6/3/2016	10:49 AM	13.45	13.51	13.45	13.51	67859
6/3/2016	10:50 AM	13.43	13.46	13.425	13.455	84064
6/3/2016	10:51 AM	13.425	13.455	13.42	13.43	46663
6/3/2016	10:52 AM	13.41	13.43	13.41	13.425	32593
6/3/2016	10:53 AM	13.385	13.41	13.385	13.41	58440
6/3/2016	10:54 AM	13.38	13.39	13.38	13.38	63022
6/3/2016	10:55 AM	13.4	13.4	13.38	13.38	25211
6/3/2016	10:56 AM	13.395	13.4	13.395	13.4	13978
6/3/2016	10:57 AM	13.38	13.4	13.38	13.395	28243
6/3/2016	10:58 AM	13.37	13.39	13.37	13.385	40890
6/3/2016	10:59 AM	13.405	13.405	13.375	13.375	31842
6/3/2016	11:00 AM	13.41	13.42	13.405	13.41	42580
6/3/2016	11:01 AM	13.4	13.405	13.375	13.405	75719
6/3/2016	11:02 AM	13.4	13.405	13.395	13.405	9630
6/3/2016	11:03 AM	13.4	13.4	13.38	13.4	35241
6/3/2016	11:04 AM	13.42	13.43	13.41	13.41	34475
6/3/2016	11:05 AM	13.425	13.43	13.425	13.425	23109
6/3/2016	11:06 AM	13.429	13.43	13.425	13.425	70647
6/3/2016	11:07 AM	13.42	13.44	13.42	13.425	49220
6/3/2016	11:08 AM	13.45	13.45	13.415	13.415	30106
6/3/2016	11:09 AM	13.47	13.47	13.435	13.45	54404
6/3/2016	11:10 AM	13.48	13.48	13.46	13.47	15200
6/3/2016	11:11 AM	13.49	13.495	13.48	13.49	22489
6/3/2016	11:12 AM	13.48	13.49	13.475	13.49	9950
6/3/2016	11:13 AM	13.495	13.495	13.485	13.49	20975
6/3/2016	11:14 AM	13.485	13.5	13.485	13.5	26898
6/3/2016	11:15 AM	13.49	13.49	13.46	13.48	47947
6/3/2016	11:16 AM	13.5	13.5	13.49	13.49	4290
6/3/2016	11:17 AM	13.5	13.52	13.5	13.5	47445
6/3/2016	11:18 AM	13.49	13.515	13.49	13.5	31092
6/3/2016	11:19 AM	13.46	13.49	13.45	13.49	70050
6/3/2016	11:20 AM	13.455	13.47	13.45	13.465	17692
6/3/2016	11:21 AM	13.45	13.465	13.45	13.46	11545
6/3/2016	11:22 AM	13.41	13.455	13.41	13.455	12824
6/3/2016	11:23 AM	13.415	13.42	13.415	13.415	16254
6/3/2016	11:24 AM	13.43	13.43	13.415	13.415	8950
6/3/2016	11:25 AM	13.455	13.455	13.42	13.425	24746
6/3/2016	11:26 AM	13.43	13.45	13.42	13.45	41342
6/3/2016	11:27 AM	13.43	13.43	13.42	13.43	26357
6/3/2016	11:28 AM	13.46	13.46	13.44	13.44	45117
6/3/2016	11:29 AM	13.47	13.47	13.44	13.45	15308
6/3/2016	11:30 AM	13.43	13.475	13.43	13.475	15889
6/3/2016	11:31 AM	13.42	13.45	13.42	13.435	19670
6/3/2016	11:32 AM	13.38	13.42	13.38	13.42	29394
6/3/2016	11:33 AM	13.38	13.39	13.375	13.375	19084
6/3/2016	11:34 AM	13.385	13.39	13.38	13.385	9860
6/3/2016	11:35 AM	13.39	13.395	13.375	13.38	57187
6/3/2016	11:36 AM	13.41	13.41	13.39	13.395	62006
6/3/2016	11:37 AM	13.36	13.41	13.36	13.41	68288
6/3/2016	11:38 AM	13.351	13.375	13.351	13.36	44106
6/3/2016	11:39 AM	13.32	13.36	13.32	13.355	40947
6/3/2016	11:40 AM	13.29	13.32	13.29	13.32	85729
6/3/2016	11:41 AM	13.25	13.29	13.24	13.29	174162
6/3/2016	11:42 AM	13.215	13.25	13.2	13.24	141231
6/3/2016	11:43 AM	13.23	13.24	13.21	13.215	84804
6/3/2016	11:44 AM	13.2	13.225	13.2	13.225	56919
6/3/2016	11:45 AM	13.2	13.22	13.2	13.205	35216
6/3/2016	11:46 AM	13.21	13.22	13.2	13.2	41077
6/3/2016	11:47 AM	13.24	13.255	13.215	13.215	53364
6/3/2016	11:48 AM	13.255	13.26	13.23	13.245	30931
6/3/2016	11:49 AM	13.24	13.255	13.235	13.255	34102
6/3/2016	11:50 AM	13.21	13.235	13.2	13.235	43330
6/3/2016	11:51 AM	13.21	13.22	13.2	13.205	52275
6/3/2016	11:52 AM	13.205	13.22	13.2	13.21	31624
6/3/2016	11:53 AM	13.2	13.205	13.19	13.2	70457
6/3/2016	11:54 AM	13.2	13.21	13.195	13.195	45176
6/3/2016	11:55 AM	13.22	13.235	13.195	13.195	66763
6/3/2016	11:56 AM	13.22	13.225	13.215	13.22	43247
6/3/2016	11:57 AM	13.23	13.23	13.215	13.22	38335
6/3/2016	11:58 AM	13.24	13.255	13.23	13.23	32369
6/3/2016	11:59 AM	13.18	13.235	13.175	13.235	53177
6/3/2016	12:00 PM	13.12	13.175	13.12	13.175	124651
6/3/2016	12:01 PM	13.135	13.14	13.11	13.12	49342
6/3/2016	12:02 PM	13.15	13.17	13.14	13.14	82496
6/3/2016	12:03 PM	13.17	13.17	13.15	13.155	36040
6/3/2016	12:04 PM	13.18	13.19	13.17	13.17	31348
6/3/2016	12:05 PM	13.19	13.19	13.17	13.185	28761
6/3/2016	12:06 PM	13.19	13.19	13.18	13.19	11597
6/3/2016	12:07 PM	13.195	13.2	13.185	13.19	43192
6/3/2016	12:08 PM	13.19	13.195	13.18	13.195	9600
6/3/2016	12:09 PM	13.19	13.2	13.19	13.2	7422
6/3/2016	12:10 PM	13.2	13.2	13.175	13.195	39289
6/3/2016	12:11 PM	13.175	13.195	13.175	13.19	34103
6/3/2016	12:12 PM	13.175	13.18	13.17	13.18	33184
6/3/2016	12:13 PM	13.15	13.17	13.15	13.17	29374
6/3/2016	12:14 PM	13.15	13.155	13.135	13.145	53114
6/3/2016	12:15 PM	13.155	13.16	13.145	13.145	32350
6/3/2016	12:16 PM	13.14	13.16	13.125	13.16	59893
6/3/2016	12:17 PM	13.145	13.155	13.135	13.14	47640
6/3/2016	12:18 PM	13.15	13.16	13.145	13.145	29043
6/3/2016	12:19 PM	13.17	13.19	13.155	13.155	64636
6/3/2016	12:20 PM	13.18	13.185	13.16	13.17	21233
6/3/2016	12:21 PM	13.17	13.18	13.16	13.175	20364
6/3/2016	12:22 PM	13.165	13.17	13.16	13.17	5426
6/3/2016	12:23 PM	13.16	13.165	13.155	13.165	30702
6/3/2016	12:24 PM	13.145	13.155	13.14	13.155	40666
6/3/2016	12:25 PM	13.13	13.15	13.13	13.14	66118
6/3/2016	12:26 PM	13.14	13.14	13.125	13.125	33368
6/3/2016	12:27 PM	13.13	13.145	13.125	13.14	20645
6/3/2016	12:28 PM	13.14	13.155	13.135	13.135	42728
6/3/2016	12:29 PM	13.14	13.14	13.13	13.135	6777
6/3/2016	12:30 PM	13.15	13.155	13.135	13.135	20196
6/3/2016	12:31 PM	13.12	13.16	13.12	13.15	40749
6/3/2016	12:32 PM	13.11	13.125	13.1	13.125	36268
6/3/2016	12:33 PM	13.12	13.12	13.11	13.11	13980
6/3/2016	12:34 PM	13.1	13.13	13.1	13.13	6860
6/3/2016	12:35 PM	13.11	13.11	13.1	13.1	19267
6/3/2016	12:36 PM	13.135	13.135	13.105	13.105	10497
6/3/2016	12:37 PM	13.13	13.135	13.125	13.135	7773
6/3/2016	12:38 PM	13.16	13.16	13.135	13.14	19025
6/3/2016	12:39 PM	13.17	13.18	13.16	13.16	36820
6/3/2016	12:40 PM	13.165	13.17	13.16	13.17	27768
6/3/2016	12:41 PM	13.17	13.17	13.165	13.165	13069
6/3/2016	12:42 PM	13.19	13.19	13.165	13.17	24294
6/3/2016	12:43 PM	13.21	13.21	13.185	13.185	15810
6/3/2016	12:44 PM	13.225	13.225	13.21	13.21	43765
6/3/2016	12:45 PM	13.23	13.23	13.215	13.224	29013
6/3/2016	12:46 PM	13.25	13.25	13.22	13.23	46329
6/3/2016	12:47 PM	13.26	13.26	13.255	13.255	44644
6/3/2016	12:48 PM	13.27	13.27	13.25	13.26	32807
6/3/2016	12:49 PM	13.25	13.26	13.24	13.26	50938
6/3/2016	12:50 PM	13.255	13.26	13.25	13.25	9000
6/3/2016	12:51 PM	13.27	13.28	13.26	13.26	50660
6/3/2016	12:52 PM	13.24	13.27	13.24	13.27	49057
6/3/2016	12:53 PM	13.24	13.24	13.24	13.24	700
6/3/2016	12:54 PM	13.225	13.24	13.22	13.24	20481
6/3/2016	12:55 PM	13.23	13.24	13.21	13.22	36719
6/3/2016	12:56 PM	13.22	13.22	13.22	13.22	2114
6/3/2016	12:57 PM	13.23	13.23	13.21	13.21	14273
6/3/2016	12:58 PM	13.23	13.245	13.225	13.225	28476
6/3/2016	12:59 PM	13.235	13.235	13.225	13.23	5300
6/3/2016	1:00 PM	13.26	13.26	13.235	13.235	15539
6/3/2016	1:01 PM	13.25	13.265	13.25	13.26	7757
6/3/2016	1:02 PM	13.28	13.28	13.255	13.255	27152
6/3/2016	1:03 PM	13.29	13.295	13.28	13.28	20946
6/3/2016	1:04 PM	13.29	13.3	13.29	13.29	24467
6/3/2016	1:05 PM	13.28	13.29	13.27	13.29	21747
6/3/2016	1:06 PM	13.29	13.29	13.275	13.28	22988
6/3/2016	1:07 PM	13.29	13.295	13.285	13.29	19000
6/3/2016	1:08 PM	13.3	13.3	13.295	13.3	37450
6/3/2016	1:09 PM	13.28	13.305	13.28	13.3	30364
6/3/2016	1:10 PM	13.261	13.275	13.261	13.275	6600
6/3/2016	1:11 PM	13.235	13.26	13.235	13.26	39801
6/3/2016	1:12 PM	13.21	13.235	13.21	13.23	29806
6/3/2016	1:13 PM	13.22	13.22	13.215	13.215	10398
6/3/2016	1:14 PM	13.23	13.235	13.23	13.23	4062
6/3/2016	1:15 PM	13.23	13.23	13.21	13.22	5800
6/3/2016	1:16 PM	13.24	13.24	13.22	13.22	5150
6/3/2016	1:17 PM	13.22	13.245	13.215	13.245	51723
6/3/2016	1:18 PM	13.22	13.23	13.215	13.215	13287
6/3/2016	1:19 PM	13.22	13.225	13.22	13.22	7512
6/3/2016	1:20 PM	13.22	13.23	13.215	13.22	7984
6/3/2016	1:21 PM	13.185	13.22	13.18	13.22	19474
6/3/2016	1:22 PM	13.175	13.18	13.165	13.18	19252
6/3/2016	1:23 PM	13.165	13.18	13.16	13.175	12578
6/3/2016	1:24 PM	13.175	13.18	13.17	13.17	18422
6/3/2016	1:25 PM	13.16	13.19	13.16	13.18	48240
6/3/2016	1:26 PM	13.16	13.17	13.15	13.155	50564
6/3/2016	1:27 PM	13.175	13.18	13.155	13.16	18563
6/3/2016	1:28 PM	13.2	13.2	13.18	13.18	43241
6/3/2016	1:29 PM	13.215	13.215	13.195	13.2	17341
6/3/2016	1:30 PM	13.24	13.25	13.22	13.22	55925
6/3/2016	1:31 PM	13.23	13.235	13.225	13.23	11513
6/3/2016	1:32 PM	13.235	13.235	13.215	13.225	10859
6/3/2016	1:33 PM	13.26	13.265	13.24	13.24	24509
6/3/2016	1:34 PM	13.25	13.26	13.25	13.26	9161
6/3/2016	1:35 PM	13.25	13.25	13.25	13.25	12103
6/3/2016	1:36 PM	13.265	13.27	13.255	13.255	24317
6/3/2016	1:37 PM	13.23	13.26	13.23	13.26	18239
6/3/2016	1:38 PM	13.21	13.22	13.2	13.22	12900
6/3/2016	1:39 PM	13.22	13.22	13.205	13.205	7454
6/3/2016	1:40 PM	13.23	13.23	13.23	13.23	3963
6/3/2016	1:41 PM	13.21	13.23	13.21	13.23	26095
6/3/2016	1:42 PM	13.2	13.205	13.19	13.2	19201
6/3/2016	1:43 PM	13.2	13.21	13.19	13.2	17242
6/3/2016	1:44 PM	13.195	13.2	13.18	13.2	12322
6/3/2016	1:45 PM	13.17	13.19	13.17	13.19	23597
6/3/2016	1:46 PM	13.17	13.18	13.165	13.165	4073
6/3/2016	1:47 PM	13.165	13.17	13.165	13.17	13106
6/3/2016	1:48 PM	13.16	13.165	13.145	13.165	58394
6/3/2016	1:49 PM	13.175	13.175	13.16	13.165	21268
6/3/2016	1:50 PM	13.16	13.195	13.15	13.175	131679
6/3/2016	1:51 PM	13.17	13.18	13.16	13.16	54732
6/3/2016	1:52 PM	13.17	13.17	13.155	13.17	26138
6/3/2016	1:53 PM	13.2	13.2	13.16	13.165	41208
6/3/2016	1:54 PM	13.205	13.205	13.2	13.2	3200
6/3/2016	1:55 PM	13.22	13.23	13.2	13.2	25052
6/3/2016	1:56 PM	13.21	13.215	13.21	13.215	3809
6/3/2016	1:57 PM	13.18	13.2	13.18	13.2	14750
6/3/2016	1:58 PM	13.16	13.175	13.16	13.175	10142
6/3/2016	1:59 PM	13.16	13.165	13.15	13.165	15989
6/3/2016	2:00 PM	13.155	13.17	13.15	13.155	23513
6/3/2016	2:01 PM	13.16	13.17	13.16	13.16	50535
6/3/2016	2:02 PM	13.18	13.19	13.15	13.155	21052
6/3/2016	2:03 PM	13.17	13.175	13.17	13.175	5533
6/3/2016	2:04 PM	13.18	13.18	13.17	13.17	10213
6/3/2016	2:05 PM	13.16	13.17	13.155	13.17	14398
6/3/2016	2:06 PM	13.16	13.16	13.15	13.155	7009
6/3/2016	2:07 PM	13.17	13.17	13.16	13.165	20197
6/3/2016	2:08 PM	13.19	13.19	13.17	13.18	18720
6/3/2016	2:09 PM	13.18	13.195	13.18	13.18	15546
6/3/2016	2:10 PM	13.16	13.18	13.16	13.18	7822
6/3/2016	2:11 PM	13.15	13.17	13.15	13.16	27882
6/3/2016	2:12 PM	13.135	13.15	13.13	13.15	24733
6/3/2016	2:13 PM	13.16	13.16	13.13	13.13	55851
6/3/2016	2:14 PM	13.155	13.17	13.15	13.16	14815
6/3/2016	2:15 PM	13.15	13.155	13.15	13.15	27155
6/3/2016	2:16 PM	13.16	13.16	13.145	13.15	108811
6/3/2016	2:17 PM	13.16	13.17	13.16	13.17	44229
6/3/2016	2:18 PM	13.17	13.17	13.155	13.16	13417
6/3/2016	2:19 PM	13.155	13.17	13.155	13.17	20296
6/3/2016	2:20 PM	13.15	13.16	13.15	13.16	17872
6/3/2016	2:21 PM	13.14	13.15	13.14	13.15	2554
6/3/2016	2:22 PM	13.11	13.14	13.11	13.14	137316
6/3/2016	2:23 PM	13.11	13.11	13.095	13.11	71484
6/3/2016	2:24 PM	13.135	13.16	13.11	13.11	101572
6/3/2016	2:25 PM	13.115	13.135	13.1	13.135	48302
6/3/2016	2:26 PM	13.125	13.125	13.12	13.12	8900
6/3/2016	2:27 PM	13.12	13.125	13.11	13.12	12312
6/3/2016	2:28 PM	13.115	13.12	13.115	13.12	10003
6/3/2016	2:29 PM	13.115	13.12	13.115	13.12	5969
6/3/2016	2:30 PM	13.07	13.11	13.07	13.11	86767
6/3/2016	2:31 PM	13.055	13.08	13.055	13.07	36719
6/3/2016	2:32 PM	13.05	13.06	13.045	13.05	48741
6/3/2016	2:33 PM	13.06	13.07	13.055	13.055	38685
6/3/2016	2:34 PM	13.04	13.065	13.04	13.065	51876
6/3/2016	2:35 PM	13.02	13.04	13.02	13.04	40757
6/3/2016	2:36 PM	12.99	13.01	12.982	13.01	213593
6/3/2016	2:37 PM	12.97	12.99	12.965	12.99	79117
6/3/2016	2:38 PM	13.005	13.005	12.965	12.97	70797
6/3/2016	2:39 PM	13	13.01	13	13.005	26058
6/3/2016	2:40 PM	12.99	13	12.99	13	8572
6/3/2016	2:41 PM	12.99	13	12.975	12.985	29195
6/3/2016	2:42 PM	13.01	13.01	12.99	12.99	7972
6/3/2016	2:43 PM	13.01	13.01	13.005	13.005	52233
6/3/2016	2:44 PM	13.005	13.005	12.995	13	15071
6/3/2016	2:45 PM	13	13.005	12.995	13	6319
6/3/2016	2:46 PM	13	13.01	12.99	13	9342
6/3/2016	2:47 PM	12.99	13.01	12.99	13.005	78476
6/3/2016	2:48 PM	12.97	12.99	12.97	12.99	40225
6/3/2016	2:49 PM	12.97	12.97	12.96	12.97	5915
6/3/2016	2:50 PM	12.96	12.97	12.942	12.97	79660
6/3/2016	2:51 PM	12.955	12.96	12.955	12.96	14506
6/3/2016	2:52 PM	12.955	12.955	12.945	12.955	45709
6/3/2016	2:53 PM	12.97	12.97	12.94	12.95	70609
6/3/2016	2:54 PM	12.95	12.97	12.94	12.965	87706
6/3/2016	2:55 PM	12.95	12.955	12.94	12.95	19097
6/3/2016	2:56 PM	12.95	12.955	12.94	12.955	60017
6/3/2016	2:57 PM	12.945	12.955	12.945	12.955	19000
6/3/2016	2:58 PM	12.955	12.96	12.94	12.95	8938
6/3/2016	2:59 PM	12.96	12.965	12.955	12.96	17161
6/3/2016	3:00 PM	12.98	12.98	12.96	12.96	38946
6/3/2016	3:01 PM	12.995	13	12.985	12.985	45924
6/3/2016	3:02 PM	12.995	13.01	12.99	12.995	33696
6/3/2016	3:03 PM	12.99	12.99	12.98	12.99	62221
6/3/2016	3:04 PM	12.995	12.995	12.99	12.99	5105
6/3/2016	3:05 PM	13	13.005	12.99	12.99	14915
6/3/2016	3:06 PM	13.01	13.015	13	13.005	23169
6/3/2016	3:07 PM	13.005	13.01	13	13	1126
6/3/2016	3:08 PM	13.04	13.04	13.01	13.01	30390
6/3/2016	3:09 PM	13.04	13.04	13.035	13.04	26165
6/3/2016	3:10 PM	13.03	13.03	13.03	13.03	22000
6/3/2016	3:11 PM	13.03	13.03	13.025	13.025	7789
6/3/2016	3:12 PM	13.025	13.03	13.025	13.03	5291
6/3/2016	3:13 PM	13.035	13.035	13.03	13.03	1588
6/3/2016	3:14 PM	13.035	13.035	13.03	13.03	1416
6/3/2016	3:15 PM	13.01	13.03	13.01	13.03	21712
6/3/2016	3:16 PM	12.995	13.02	12.995	13.02	30094
6/3/2016	3:17 PM	13.005	13.005	13	13	4055
6/3/2016	3:18 PM	13.01	13.01	13	13.005	3500
6/3/2016	3:19 PM	13.005	13.005	13.005	13.005	500
6/3/2016	3:20 PM	13.01	13.01	13	13	15479
6/3/2016	3:21 PM	13.005	13.04	13.005	13.02	83732
6/3/2016	3:22 PM	13	13.005	12.995	13.005	26143
6/3/2016	3:23 PM	13.01	13.01	13	13	500
6/3/2016	3:24 PM	13.01	13.01	13.005	13.005	926
6/3/2016	3:25 PM	13.005	13.01	12.995	13	15538
6/3/2016	3:26 PM	13.015	13.015	12.995	13	39766
6/3/2016	3:27 PM	13.005	13.01	13.005	13.01	4053
6/3/2016	3:28 PM	13.005	13.005	13	13.005	22402
6/3/2016	3:29 PM	13.005	13.01	12.995	13.005	27174
6/3/2016	3:30 PM	12.995	13	12.995	13	3600
6/3/2016	3:31 PM	12.995	13	12.995	12.995	27416
6/3/2016	3:32 PM	12.995	12.995	12.995	12.995	700
6/3/2016	3:33 PM	13	13	12.995	12.995	18871
6/3/2016	3:34 PM	13	13	12.99	12.995	4299
6/3/2016	3:35 PM	13	13.005	13	13	4658
6/3/2016	3:36 PM	12.995	13.005	12.995	13	26476
6/3/2016	3:37 PM	13	13	13	13	15655
6/3/2016	3:38 PM	13.005	13.005	13	13	4864
6/3/2016	3:39 PM	13	13.005	13	13.005	18943
6/3/2016	3:40 PM	12.975	12.99	12.975	12.99	52793
6/3/2016	3:41 PM	12.975	12.985	12.975	12.98	13568
6/3/2016	3:42 PM	12.965	12.975	12.95	12.975	53580
6/3/2016	3:43 PM	12.965	12.965	12.955	12.965	59349
6/3/2016	3:44 PM	12.975	12.975	12.96	12.965	7592
6/3/2016	3:45 PM	12.97	12.98	12.965	12.975	50840
6/3/2016	3:46 PM	13.01	13.01	12.97	12.97	47658
6/3/2016	3:47 PM	13.01	13.015	13	13.01	15713
6/3/2016	3:48 PM	13.01	13.01	13.005	13.005	5128
6/3/2016	3:49 PM	13.025	13.035	13.01	13.01	84808
6/3/2016	3:50 PM	13.015	13.045	13.015	13.03	44303
6/3/2016	3:51 PM	13	13.01	13	13.01	34560
6/3/2016	3:52 PM	13.005	13.01	12.99	12.995	127109
6/3/2016	3:53 PM	12.995	13.005	12.995	13.005	35596
6/3/2016	3:54 PM	12.99	13	12.99	12.995	9398
6/3/2016	3:55 PM	12.995	13	12.995	12.995	38773
6/3/2016	3:56 PM	13.02	13.02	13	13	63032
6/3/2016	3:57 PM	13.02	13.03	13.02	13.025	14536
6/3/2016	3:58 PM	13.02	13.03	13.02	13.02	19087
6/3/2016	3:59 PM	13.05	13.06	13.02	13.02	157642
6/3/2016	4:00 PM	13.04	13.05	13.01	13.05	708130
6/6/2016	9:31 AM	12.95	12.96	12.95	12.96	40217
6/6/2016	9:32 AM	12.97	12.98	12.95	12.95	37065
6/6/2016	9:33 AM	12.99	12.99	12.96	12.97	71583
6/6/2016	9:34 AM	13.01	13.01	12.97	12.99	164990
6/6/2016	9:35 AM	13.005	13.015	12.985	13	38784
6/6/2016	9:36 AM	13.02	13.02	12.975	13	98697
6/6/2016	9:37 AM	13.01	13.025	13.01	13.025	40281
6/6/2016	9:38 AM	13.01	13.02	12.99	13.015	22805
6/6/2016	9:39 AM	12.995	13.02	12.98	13.01	66799
6/6/2016	9:40 AM	12.98	13	12.97	13	47650
6/6/2016	9:41 AM	12.955	12.98	12.95	12.98	28491
6/6/2016	9:42 AM	12.97	12.97	12.95	12.95	54853
6/6/2016	9:43 AM	12.94	12.975	12.94	12.97	37263
6/6/2016	9:44 AM	12.93	12.94	12.915	12.94	100067
6/6/2016	9:45 AM	12.92	12.93	12.92	12.93	82313
6/6/2016	9:46 AM	12.9	12.92	12.89	12.91	122655
6/6/2016	9:47 AM	12.86	12.89	12.86	12.89	92472
6/6/2016	9:48 AM	12.89	12.89	12.87	12.87	36888
6/6/2016	9:49 AM	12.88	12.885	12.875	12.885	28544
6/6/2016	9:50 AM	12.86	12.88	12.85	12.875	154126
6/6/2016	9:51 AM	12.82	12.865	12.82	12.865	84598
6/6/2016	9:52 AM	12.845	12.845	12.82	12.825	56212
6/6/2016	9:53 AM	12.84	12.85	12.83	12.845	30038
6/6/2016	9:54 AM	12.86	12.88	12.84	12.84	96753
6/6/2016	9:55 AM	12.825	12.86	12.82	12.86	50828
6/6/2016	9:56 AM	12.85	12.86	12.825	12.825	94067
6/6/2016	9:57 AM	12.85	12.86	12.85	12.855	25500
6/6/2016	9:58 AM	12.87	12.885	12.855	12.855	155943
6/6/2016	9:59 AM	12.895	12.9	12.87	12.87	52864
6/6/2016	10:00 AM	12.905	12.91	12.88	12.89	57320
6/6/2016	10:01 AM	12.88	12.9	12.88	12.9	119748
6/6/2016	10:02 AM	12.85	12.89	12.85	12.885	70351
6/6/2016	10:03 AM	12.88	12.885	12.86	12.86	22822
6/6/2016	10:04 AM	12.895	12.895	12.87	12.885	60379
6/6/2016	10:05 AM	12.88	12.905	12.88	12.9	46565
6/6/2016	10:06 AM	12.875	12.885	12.87	12.88	40791
6/6/2016	10:07 AM	12.89	12.89	12.87	12.875	22284
6/6/2016	10:08 AM	12.885	12.895	12.88	12.89	22986
6/6/2016	10:09 AM	12.89	12.89	12.88	12.89	6169
6/6/2016	10:10 AM	12.91	12.92	12.9	12.9	75791
6/6/2016	10:11 AM	12.895	12.915	12.895	12.905	74128
6/6/2016	10:12 AM	12.885	12.895	12.885	12.89	29879
6/6/2016	10:13 AM	12.89	12.895	12.885	12.89	4855
6/6/2016	10:14 AM	12.935	12.935	12.89	12.89	46547
6/6/2016	10:15 AM	12.925	12.93	12.92	12.93	11702
6/6/2016	10:16 AM	12.89	12.92	12.89	12.92	95885
6/6/2016	10:17 AM	12.875	12.895	12.875	12.895	19412
6/6/2016	10:18 AM	12.875	12.885	12.87	12.88	7716
6/6/2016	10:19 AM	12.885	12.885	12.875	12.88	22616
6/6/2016	10:20 AM	12.885	12.885	12.88	12.88	12635
6/6/2016	10:21 AM	12.905	12.905	12.89	12.89	65499
6/6/2016	10:22 AM	12.9	12.92	12.895	12.9	48568
6/6/2016	10:23 AM	12.905	12.91	12.9	12.905	4108
6/6/2016	10:24 AM	12.89	12.905	12.88	12.905	33953
6/6/2016	10:25 AM	12.895	12.895	12.885	12.89	3696
6/6/2016	10:26 AM	12.885	12.9	12.885	12.89	15630
6/6/2016	10:27 AM	12.9	12.9	12.88	12.88	13382
6/6/2016	10:28 AM	12.89	12.895	12.88	12.89	13934
6/6/2016	10:29 AM	12.925	12.925	12.89	12.89	55754
6/6/2016	10:30 AM	12.93	12.935	12.92	12.92	35300
6/6/2016	10:31 AM	12.91	12.93	12.91	12.93	35862
6/6/2016	10:32 AM	12.895	12.915	12.891	12.915	34711
6/6/2016	10:33 AM	12.88	12.895	12.88	12.895	7200
6/6/2016	10:34 AM	12.88	12.885	12.88	12.88	24819
6/6/2016	10:35 AM	12.875	12.885	12.875	12.885	12817
6/6/2016	10:36 AM	12.88	12.89	12.88	12.88	5791
6/6/2016	10:37 AM	12.885	12.885	12.87	12.87	5208
6/6/2016	10:38 AM	12.88	12.89	12.875	12.89	20533
6/6/2016	10:39 AM	12.89	12.89	12.88	12.88	8940
6/6/2016	10:40 AM	12.9	12.91	12.89	12.89	19824
6/6/2016	10:41 AM	12.9	12.905	12.9	12.9	25672
6/6/2016	10:42 AM	12.885	12.905	12.88	12.9	17448
6/6/2016	10:43 AM	12.88	12.885	12.865	12.885	63314
6/6/2016	10:44 AM	12.89	12.89	12.88	12.88	7522
6/6/2016	10:45 AM	12.89	12.9	12.89	12.89	27315
6/6/2016	10:46 AM	12.88	12.89	12.88	12.89	5032
6/6/2016	10:47 AM	12.89	12.89	12.87	12.885	22384
6/6/2016	10:48 AM	12.89	12.895	12.885	12.89	14939
6/6/2016	10:49 AM	12.9	12.905	12.89	12.89	33387
6/6/2016	10:50 AM	12.9	12.91	12.895	12.9	16189
6/6/2016	10:51 AM	12.905	12.91	12.905	12.91	12209
6/6/2016	10:52 AM	12.905	12.91	12.905	12.905	6700
6/6/2016	10:53 AM	12.91	12.91	12.9	12.905	9050
6/6/2016	10:54 AM	12.91	12.91	12.905	12.905	7222
6/6/2016	10:55 AM	12.91	12.92	12.91	12.91	17594
6/6/2016	10:56 AM	12.91	12.915	12.91	12.91	12936
6/6/2016	10:57 AM	12.895	12.91	12.89	12.91	36764
6/6/2016	10:58 AM	12.895	12.895	12.89	12.895	500
6/6/2016	10:59 AM	12.89	12.89	12.88	12.89	42960
6/6/2016	11:00 AM	12.895	12.895	12.88	12.89	20054
6/6/2016	11:01 AM	12.9	12.9	12.895	12.895	14826
6/6/2016	11:02 AM	12.905	12.91	12.9	12.905	8000
6/6/2016	11:03 AM	12.91	12.91	12.905	12.905	32757
6/6/2016	11:04 AM	12.915	12.92	12.915	12.915	32516
6/6/2016	11:05 AM	12.91	12.915	12.9	12.915	48524
6/6/2016	11:06 AM	12.91	12.915	12.905	12.91	16320
6/6/2016	11:07 AM	12.905	12.915	12.905	12.915	9793
6/6/2016	11:08 AM	12.905	12.91	12.9	12.905	500
6/6/2016	11:09 AM	12.9	12.905	12.895	12.905	18355
6/6/2016	11:10 AM	12.875	12.9	12.87	12.9	26799
6/6/2016	11:11 AM	12.9	12.905	12.875	12.875	41082
6/6/2016	11:12 AM	12.89	12.905	12.88	12.905	43014
6/6/2016	11:13 AM	12.885	12.885	12.885	12.885	400
6/6/2016	11:14 AM	12.885	12.895	12.88	12.89	14628
6/6/2016	11:15 AM	12.885	12.885	12.88	12.885	5908
6/6/2016	11:16 AM	12.9	12.9	12.88	12.88	12146
6/6/2016	11:17 AM	12.905	12.905	12.895	12.895	7100
6/6/2016	11:18 AM	12.905	12.91	12.9	12.9	5600
6/6/2016	11:19 AM	12.905	12.905	12.905	12.905	700
6/6/2016	11:20 AM	12.91	12.915	12.91	12.91	56867
6/6/2016	11:21 AM	12.915	12.92	12.91	12.915	4364
6/6/2016	11:22 AM	12.915	12.92	12.91	12.91	16806
6/6/2016	11:23 AM	12.92	12.92	12.915	12.915	15991
6/6/2016	11:24 AM	12.91	12.925	12.91	12.915	59041
6/6/2016	11:25 AM	12.93	12.93	12.91	12.91	31869
6/6/2016	11:26 AM	12.905	12.935	12.905	12.935	38949
6/6/2016	11:27 AM	12.915	12.92	12.91	12.91	6007
6/6/2016	11:28 AM	12.92	12.92	12.91	12.915	4797
6/6/2016	11:29 AM	12.915	12.92	12.915	12.92	500
6/6/2016	11:30 AM	12.95	12.95	12.92	12.92	13027
6/6/2016	11:31 AM	12.95	12.955	12.945	12.95	38874
6/6/2016	11:32 AM	12.95	12.96	12.945	12.955	21610
6/6/2016	11:33 AM	12.94	12.95	12.93	12.95	30497
6/6/2016	11:34 AM	12.935	12.94	12.93	12.935	1964
6/6/2016	11:35 AM	12.945	12.95	12.94	12.94	15320
6/6/2016	11:36 AM	12.94	12.95	12.94	12.95	2059
6/6/2016	11:37 AM	12.94	12.945	12.94	12.94	13386
6/6/2016	11:38 AM	12.91	12.945	12.91	12.94	26705
6/6/2016	11:39 AM	12.92	12.92	12.915	12.92	4899
6/6/2016	11:40 AM	12.895	12.92	12.895	12.92	62927
6/6/2016	11:41 AM	12.885	12.89	12.88	12.89	18777
6/6/2016	11:42 AM	12.9	12.905	12.89	12.89	18102
6/6/2016	11:43 AM	12.9	12.915	12.89	12.905	49185
6/6/2016	11:44 AM	12.9	12.9	12.895	12.9	400
6/6/2016	11:45 AM	12.9	12.9	12.895	12.9	1300
6/6/2016	11:46 AM	12.89	12.895	12.885	12.895	28260
6/6/2016	11:47 AM	12.89	12.89	12.885	12.89	11092
6/6/2016	11:48 AM	12.905	12.905	12.9	12.9	9901
6/6/2016	11:49 AM	12.915	12.92	12.905	12.905	7400
6/6/2016	11:50 AM	12.92	12.92	12.91	12.915	2461
6/6/2016	11:51 AM	12.91	12.92	12.91	12.92	8194
6/6/2016	11:52 AM	12.915	12.915	12.91	12.91	5600
6/6/2016	11:53 AM	12.92	12.925	12.91	12.92	7351
6/6/2016	11:54 AM	12.915	12.92	12.915	12.92	1300
6/6/2016	11:55 AM	12.92	12.92	12.915	12.915	700
6/6/2016	11:56 AM	12.91	12.92	12.91	12.92	15044
6/6/2016	11:57 AM	12.96	12.96	12.91	12.91	62500
6/6/2016	11:58 AM	12.955	12.96	12.95	12.955	29804
6/6/2016	11:59 AM	12.94	12.955	12.93	12.955	23568
6/6/2016	12:00 PM	12.965	12.975	12.94	12.94	106811
6/6/2016	12:01 PM	12.96	12.965	12.96	12.965	26810
6/6/2016	12:02 PM	12.965	12.965	12.96	12.965	11834
6/6/2016	12:03 PM	12.98	12.99	12.97	12.97	84349
6/6/2016	12:04 PM	12.995	13	12.98	12.985	98614
6/6/2016	12:05 PM	13.005	13.01	12.99	13	52739
6/6/2016	12:06 PM	13.015	13.015	13	13.005	68639
6/6/2016	12:07 PM	13.025	13.025	13.015	13.015	45043
6/6/2016	12:08 PM	13.01	13.025	13.01	13.025	16598
6/6/2016	12:09 PM	13	13.015	12.995	13.015	32038
6/6/2016	12:10 PM	13	13.01	12.995	13	15575
6/6/2016	12:11 PM	13.02	13.02	13	13.01	21954
6/6/2016	12:12 PM	13.01	13.025	13.005	13.02	60831
6/6/2016	12:13 PM	13	13.01	12.995	13.01	9074
6/6/2016	12:14 PM	13.01	13.01	12.99	13	9426
6/6/2016	12:15 PM	13	13.01	13	13.01	15072
6/6/2016	12:16 PM	13.015	13.015	13	13	39519
6/6/2016	12:17 PM	13.025	13.025	13.01	13.015	32253
6/6/2016	12:18 PM	13.025	13.03	13.02	13.03	20908
6/6/2016	12:19 PM	13.06	13.07	13.025	13.025	226371
6/6/2016	12:20 PM	13.03	13.07	13.03	13.055	104407
6/6/2016	12:21 PM	13.02	13.04	13.015	13.03	88008
6/6/2016	12:22 PM	13.03	13.04	13.02	13.02	31024
6/6/2016	12:23 PM	13.035	13.04	13.015	13.03	36501
6/6/2016	12:24 PM	13.035	13.04	13.03	13.035	14314
6/6/2016	12:25 PM	13.04	13.06	13.035	13.04	48065
6/6/2016	12:26 PM	13.04	13.04	13.03	13.04	40747
6/6/2016	12:27 PM	13.06	13.065	13.04	13.04	42286
6/6/2016	12:28 PM	13.055	13.07	13.055	13.06	36056
6/6/2016	12:29 PM	13.045	13.06	13.04	13.06	45099
6/6/2016	12:30 PM	13.035	13.05	13.02	13.045	66110
6/6/2016	12:31 PM	13.06	13.1	13.04	13.04	146199
6/6/2016	12:32 PM	13.03	13.07	13.03	13.06	25416
6/6/2016	12:33 PM	12.98	13.03	12.98	13.03	101771
6/6/2016	12:34 PM	12.93	12.985	12.93	12.985	155121
6/6/2016	12:35 PM	12.92	12.93	12.92	12.92	267460
6/6/2016	12:36 PM	12.89	12.92	12.89	12.92	44941
6/6/2016	12:37 PM	12.935	12.94	12.89	12.89	99697
6/6/2016	12:38 PM	12.96	12.97	12.93	12.93	95943
6/6/2016	12:39 PM	12.93	12.955	12.93	12.955	54635
6/6/2016	12:40 PM	12.99	12.99	12.94	12.94	52252
6/6/2016	12:41 PM	13	13.01	12.99	12.99	49765
6/6/2016	12:42 PM	13.005	13.01	13	13.005	11949
6/6/2016	12:43 PM	12.99	13.005	12.97	13.005	66068
6/6/2016	12:44 PM	12.975	12.99	12.97	12.99	16456
6/6/2016	12:45 PM	12.965	12.975	12.965	12.97	16454
6/6/2016	12:46 PM	12.97	12.98	12.965	12.965	17916
6/6/2016	12:47 PM	12.99	12.99	12.965	12.965	26018
6/6/2016	12:48 PM	13.001	13.01	12.99	12.99	20091
6/6/2016	12:49 PM	13.02	13.02	13	13	8098
6/6/2016	12:50 PM	13.07	13.07	13.02	13.02	68983
6/6/2016	12:51 PM	13.145	13.145	13.055	13.065	168192
6/6/2016	12:52 PM	13.125	13.15	13.115	13.145	56000
6/6/2016	12:53 PM	13.17	13.17	13.13	13.13	48170
6/6/2016	12:54 PM	13.145	13.175	13.14	13.17	80504
6/6/2016	12:55 PM	13.14	13.17	13.13	13.15	71318
6/6/2016	12:56 PM	13.16	13.19	13.15	13.15	132016
6/6/2016	12:57 PM	13.095	13.165	13.09	13.165	106098
6/6/2016	12:58 PM	13.09	13.095	13.06	13.09	221426
6/6/2016	12:59 PM	13.06	13.085	13.06	13.085	28741
6/6/2016	1:00 PM	13.065	13.065	13.045	13.055	30208
6/6/2016	1:01 PM	13.065	13.065	13.06	13.06	7096
6/6/2016	1:02 PM	13.065	13.08	13.06	13.07	33387
6/6/2016	1:03 PM	13.06	13.07	13.05	13.065	19300
6/6/2016	1:04 PM	13.06	13.075	13.06	13.06	21157
6/6/2016	1:05 PM	13.075	13.075	13.06	13.065	17372
6/6/2016	1:06 PM	13.025	13.075	13.02	13.075	52063
6/6/2016	1:07 PM	13.03	13.03	13.01	13.02	7582
6/6/2016	1:08 PM	13.01	13.04	13.01	13.035	17622
6/6/2016	1:09 PM	12.955	13.01	12.95	13.01	95977
6/6/2016	1:10 PM	12.935	12.96	12.935	12.95	123656
6/6/2016	1:11 PM	12.925	12.94	12.91	12.935	79696
6/6/2016	1:12 PM	12.945	12.95	12.915	12.925	51936
6/6/2016	1:13 PM	12.955	12.955	12.93	12.94	55611
6/6/2016	1:14 PM	12.96	12.96	12.95	12.955	2800
6/6/2016	1:15 PM	12.955	12.96	12.95	12.96	3145
6/6/2016	1:16 PM	12.95	12.955	12.94	12.955	43374
6/6/2016	1:17 PM	12.935	12.945	12.935	12.94	13400
6/6/2016	1:18 PM	12.94	12.94	12.925	12.93	39705
6/6/2016	1:19 PM	12.95	12.96	12.94	12.94	3907
6/6/2016	1:20 PM	12.97	12.975	12.955	12.96	41205
6/6/2016	1:21 PM	12.95	12.97	12.95	12.97	29917
6/6/2016	1:22 PM	12.92	12.95	12.92	12.95	25071
6/6/2016	1:23 PM	12.905	12.92	12.9	12.915	56759
6/6/2016	1:24 PM	12.92	12.92	12.9	12.9	39514
6/6/2016	1:25 PM	12.915	12.92	12.915	12.915	2800
6/6/2016	1:26 PM	12.92	12.92	12.905	12.915	38046
6/6/2016	1:27 PM	12.91	12.925	12.91	12.92	33046
6/6/2016	1:28 PM	12.91	12.92	12.905	12.915	7618
6/6/2016	1:29 PM	12.915	12.915	12.9	12.91	17540
6/6/2016	1:30 PM	12.9	12.915	12.9	12.915	24182
6/6/2016	1:31 PM	12.9	12.905	12.89	12.9	34364
6/6/2016	1:32 PM	12.925	12.93	12.9	12.9	49875
6/6/2016	1:33 PM	12.94	12.94	12.93	12.93	27118
6/6/2016	1:34 PM	12.945	12.945	12.935	12.935	1700
6/6/2016	1:35 PM	12.935	12.95	12.935	12.945	15717
6/6/2016	1:36 PM	12.94	12.945	12.935	12.94	23415
6/6/2016	1:37 PM	12.95	12.95	12.94	12.945	20639
6/6/2016	1:38 PM	12.955	12.96	12.945	12.955	32876
6/6/2016	1:39 PM	12.92	12.95	12.92	12.95	43536
6/6/2016	1:40 PM	12.94	12.94	12.925	12.925	14242
6/6/2016	1:41 PM	12.93	12.94	12.93	12.94	3662
6/6/2016	1:42 PM	12.94	12.94	12.925	12.93	11186
6/6/2016	1:43 PM	12.94	12.945	12.94	12.94	3500
6/6/2016	1:44 PM	12.94	12.95	12.94	12.94	3819
6/6/2016	1:45 PM	12.94	12.945	12.94	12.94	2798
6/6/2016	1:46 PM	12.935	12.94	12.93	12.94	2300
6/6/2016	1:47 PM	12.91	12.935	12.91	12.935	48073
6/6/2016	1:48 PM	12.905	12.91	12.9	12.91	1000
6/6/2016	1:49 PM	12.905	12.91	12.9	12.9	3621
6/6/2016	1:50 PM	12.91	12.91	12.89	12.9	76574
6/6/2016	1:51 PM	12.89	12.915	12.885	12.915	37100
6/6/2016	1:52 PM	12.875	12.885	12.875	12.885	16485
6/6/2016	1:53 PM	12.84	12.875	12.84	12.875	90300
6/6/2016	1:54 PM	12.84	12.85	12.832	12.84	43961
6/6/2016	1:55 PM	12.845	12.85	12.825	12.84	50933
6/6/2016	1:56 PM	12.84	12.85	12.835	12.845	34958
6/6/2016	1:57 PM	12.835	12.835	12.825	12.83	6733
6/6/2016	1:58 PM	12.85	12.85	12.835	12.835	14544
6/6/2016	1:59 PM	12.85	12.86	12.845	12.845	35081
6/6/2016	2:00 PM	12.86	12.86	12.845	12.85	36708
6/6/2016	2:01 PM	12.86	12.865	12.85	12.86	5370
6/6/2016	2:02 PM	12.85	12.865	12.85	12.865	7474
6/6/2016	2:03 PM	12.84	12.845	12.84	12.845	800
6/6/2016	2:04 PM	12.85	12.85	12.84	12.845	4590
6/6/2016	2:05 PM	12.855	12.855	12.84	12.85	18283
6/6/2016	2:06 PM	12.875	12.875	12.845	12.85	21267
6/6/2016	2:07 PM	12.88	12.9	12.88	12.88	17222
6/6/2016	2:08 PM	12.875	12.89	12.875	12.88	12450
6/6/2016	2:09 PM	12.845	12.87	12.845	12.87	15607
6/6/2016	2:10 PM	12.845	12.845	12.84	12.845	400
6/6/2016	2:11 PM	12.85	12.855	12.845	12.845	10731
6/6/2016	2:12 PM	12.835	12.84	12.835	12.84	33317
6/6/2016	2:13 PM	12.86	12.86	12.84	12.84	22608
6/6/2016	2:14 PM	12.855	12.855	12.85	12.855	1900
6/6/2016	2:15 PM	12.85	12.86	12.85	12.855	2093
6/6/2016	2:16 PM	12.84	12.85	12.84	12.85	7765
6/6/2016	2:17 PM	12.85	12.855	12.83	12.84	40397
6/6/2016	2:18 PM	12.84	12.845	12.84	12.84	600
6/6/2016	2:19 PM	12.83	12.84	12.83	12.84	1306
6/6/2016	2:20 PM	12.83	12.84	12.815	12.83	64367
6/6/2016	2:21 PM	12.83	12.83	12.82	12.82	5190
6/6/2016	2:22 PM	12.835	12.84	12.83	12.83	18590
6/6/2016	2:23 PM	12.825	12.83	12.82	12.83	8787
6/6/2016	2:24 PM	12.815	12.825	12.815	12.825	6260
6/6/2016	2:25 PM	12.83	12.83	12.815	12.815	14174
6/6/2016	2:26 PM	12.81	12.83	12.795	12.825	196662
6/6/2016	2:27 PM	12.825	12.829	12.805	12.805	36847
6/6/2016	2:28 PM	12.82	12.83	12.82	12.825	10854
6/6/2016	2:29 PM	12.82	12.82	12.805	12.82	25928
6/6/2016	2:30 PM	12.825	12.825	12.815	12.815	21215
6/6/2016	2:31 PM	12.82	12.82	12.8	12.82	77549
6/6/2016	2:32 PM	12.815	12.825	12.81	12.825	12552
6/6/2016	2:33 PM	12.82	12.82	12.81	12.81	7962
6/6/2016	2:34 PM	12.83	12.83	12.815	12.82	11415
6/6/2016	2:35 PM	12.845	12.845	12.83	12.83	10478
6/6/2016	2:36 PM	12.844	12.845	12.844	12.845	6780
6/6/2016	2:37 PM	12.84	12.845	12.84	12.845	4300
6/6/2016	2:38 PM	12.845	12.85	12.835	12.84	7000
6/6/2016	2:39 PM	12.88	12.88	12.845	12.85	44682
6/6/2016	2:40 PM	12.88	12.88	12.87	12.875	8100
6/6/2016	2:41 PM	12.875	12.885	12.875	12.885	29680
6/6/2016	2:42 PM	12.875	12.875	12.875	12.875	200
6/6/2016	2:43 PM	12.875	12.875	12.875	12.875	200
6/6/2016	2:44 PM	12.855	12.87	12.85	12.87	4421
6/6/2016	2:45 PM	12.855	12.86	12.855	12.855	5000
6/6/2016	2:46 PM	12.875	12.875	12.86	12.86	36510
6/6/2016	2:47 PM	12.875	12.885	12.87	12.87	21531
6/6/2016	2:49 PM	12.86	12.875	12.86	12.875	11411
6/6/2016	2:50 PM	12.87	12.87	12.865	12.865	5247
6/6/2016	2:51 PM	12.865	12.865	12.86	12.865	6874
6/6/2016	2:52 PM	12.86	12.86	12.855	12.86	5931
6/6/2016	2:53 PM	12.855	12.855	12.85	12.855	5730
6/6/2016	2:54 PM	12.835	12.855	12.835	12.85	23202
6/6/2016	2:55 PM	12.825	12.84	12.825	12.835	5125
6/6/2016	2:56 PM	12.835	12.835	12.82	12.83	19040
6/6/2016	2:57 PM	12.855	12.86	12.835	12.84	11535
6/6/2016	2:58 PM	12.875	12.875	12.855	12.855	13547
6/6/2016	2:59 PM	12.875	12.875	12.875	12.875	1100
6/6/2016	3:00 PM	12.88	12.88	12.88	12.88	4452
6/6/2016	3:01 PM	12.87	12.885	12.865	12.885	9526
6/6/2016	3:02 PM	12.87	12.87	12.865	12.865	7120
6/6/2016	3:03 PM	12.87	12.87	12.865	12.87	10246
6/6/2016	3:04 PM	12.865	12.87	12.865	12.87	16500
6/6/2016	3:05 PM	12.865	12.865	12.86	12.865	2100
6/6/2016	3:06 PM	12.875	12.875	12.87	12.87	11674
6/6/2016	3:07 PM	12.86	12.87	12.86	12.87	4400
6/6/2016	3:08 PM	12.865	12.865	12.855	12.855	10922
6/6/2016	3:09 PM	12.865	12.87	12.86	12.87	1761
6/6/2016	3:10 PM	12.87	12.88	12.87	12.87	9163
6/6/2016	3:11 PM	12.86	12.875	12.86	12.87	19933
6/6/2016	3:12 PM	12.86	12.86	12.86	12.86	20876
6/6/2016	3:13 PM	12.85	12.86	12.845	12.86	26251
6/6/2016	3:14 PM	12.835	12.84	12.83	12.84	26105
6/6/2016	3:15 PM	12.835	12.84	12.835	12.84	18200
6/6/2016	3:16 PM	12.835	12.835	12.83	12.83	3025
6/6/2016	3:17 PM	12.85	12.86	12.835	12.835	26037
6/6/2016	3:18 PM	12.86	12.86	12.855	12.855	5932
6/6/2016	3:19 PM	12.845	12.86	12.84	12.86	12881
6/6/2016	3:20 PM	12.84	12.85	12.84	12.845	4773
6/6/2016	3:21 PM	12.845	12.85	12.84	12.84	1250
6/6/2016	3:22 PM	12.86	12.86	12.845	12.845	7176
6/6/2016	3:23 PM	12.855	12.86	12.85	12.855	900
6/6/2016	3:24 PM	12.845	12.85	12.845	12.85	4000
6/6/2016	3:25 PM	12.855	12.855	12.845	12.845	6096
6/6/2016	3:26 PM	12.85	12.86	12.845	12.85	10996
6/6/2016	3:27 PM	12.86	12.86	12.855	12.855	9519
6/6/2016	3:28 PM	12.86	12.86	12.855	12.855	2400
6/6/2016	3:29 PM	12.855	12.855	12.85	12.85	2000
6/6/2016	3:30 PM	12.86	12.865	12.85	12.855	7586
6/6/2016	3:31 PM	12.85	12.865	12.85	12.865	15192
6/6/2016	3:32 PM	12.86	12.86	12.855	12.855	13400
6/6/2016	3:33 PM	12.845	12.86	12.84	12.86	17705
6/6/2016	3:34 PM	12.84	12.85	12.84	12.845	1900
6/6/2016	3:35 PM	12.835	12.84	12.835	12.84	20252
6/6/2016	3:36 PM	12.85	12.85	12.84	12.84	7282
6/6/2016	3:37 PM	12.85	12.85	12.845	12.845	3600
6/6/2016	3:38 PM	12.85	12.85	12.845	12.845	4211
6/6/2016	3:39 PM	12.85	12.85	12.845	12.845	4352
6/6/2016	3:40 PM	12.85	12.85	12.84	12.845	12500
6/6/2016	3:41 PM	12.85	12.85	12.84	12.845	4876
6/6/2016	3:42 PM	12.845	12.85	12.845	12.85	20966
6/6/2016	3:43 PM	12.845	12.85	12.84	12.845	18239
6/6/2016	3:44 PM	12.85	12.86	12.845	12.85	23388
6/6/2016	3:45 PM	12.845	12.85	12.835	12.84	32560
6/6/2016	3:46 PM	12.845	12.85	12.845	12.845	4156
6/6/2016	3:47 PM	12.84	12.84	12.835	12.84	17249
6/6/2016	3:48 PM	12.84	12.84	12.835	12.835	3200
6/6/2016	3:49 PM	12.86	12.86	12.835	12.835	42245
6/6/2016	3:50 PM	12.855	12.86	12.855	12.855	2900
6/6/2016	3:51 PM	12.88	12.88	12.86	12.86	55734
6/6/2016	3:52 PM	12.89	12.89	12.88	12.885	6154
6/6/2016	3:53 PM	12.93	12.93	12.89	12.89	102412
6/6/2016	3:54 PM	12.92	12.93	12.92	12.93	33639
6/6/2016	3:55 PM	12.93	12.935	12.92	12.925	95441
6/6/2016	3:56 PM	12.905	12.935	12.905	12.935	49539
6/6/2016	3:57 PM	12.905	12.91	12.9	12.9	16606
6/6/2016	3:58 PM	12.91	12.91	12.895	12.905	60421
6/6/2016	3:59 PM	12.87	12.91	12.86	12.91	75879
6/6/2016	4:00 PM	12.86	12.88	12.86	12.865	287675
6/7/2016	9:31 AM	12.74	12.745	12.73	12.73	59190
6/7/2016	9:32 AM	12.73	12.74	12.715	12.73	55195
6/7/2016	9:33 AM	12.73	12.74	12.725	12.73	42671
6/7/2016	9:34 AM	12.73	12.75	12.72	12.73	97605
6/7/2016	9:35 AM	12.73	12.74	12.72	12.725	15299
6/7/2016	9:36 AM	12.71	12.725	12.71	12.725	17692
6/7/2016	9:37 AM	12.69	12.715	12.685	12.715	59305
6/7/2016	9:38 AM	12.7	12.7	12.69	12.69	29047
6/7/2016	9:39 AM	12.715	12.725	12.7	12.705	40019
6/7/2016	9:40 AM	12.69	12.72	12.68	12.715	40551
6/7/2016	9:41 AM	12.69	12.69	12.69	12.69	3595
6/7/2016	9:42 AM	12.69	12.69	12.68	12.69	14888
6/7/2016	9:43 AM	12.685	12.7	12.685	12.695	8002
6/7/2016	9:44 AM	12.665	12.69	12.66	12.69	306589
6/7/2016	9:45 AM	12.7	12.7	12.665	12.665	96438
6/7/2016	9:46 AM	12.69	12.69	12.675	12.69	111789
6/7/2016	9:47 AM	12.76	12.76	12.69	12.69	189017
6/7/2016	9:48 AM	12.765	12.765	12.74	12.75	90382
6/7/2016	9:49 AM	12.77	12.785	12.76	12.76	28639
6/7/2016	9:50 AM	12.71	12.77	12.705	12.77	119164
6/7/2016	9:51 AM	12.74	12.74	12.71	12.72	40039
6/7/2016	9:52 AM	12.725	12.735	12.72	12.735	13626
6/7/2016	9:53 AM	12.73	12.74	12.72	12.725	22785
6/7/2016	9:54 AM	12.765	12.77	12.73	12.73	103525
6/7/2016	9:55 AM	12.74	12.765	12.72	12.765	77357
6/7/2016	9:56 AM	12.74	12.75	12.73	12.74	5542
6/7/2016	9:57 AM	12.73	12.76	12.73	12.745	39764
6/7/2016	9:58 AM	12.75	12.755	12.73	12.735	23293
6/7/2016	9:59 AM	12.75	12.77	12.74	12.75	39522
6/7/2016	10:00 AM	12.725	12.75	12.725	12.745	23180
6/7/2016	10:01 AM	12.74	12.74	12.725	12.725	20779
6/7/2016	10:02 AM	12.71	12.74	12.705	12.74	25531
6/7/2016	10:03 AM	12.705	12.716	12.7	12.705	69370
6/7/2016	10:04 AM	12.695	12.71	12.69	12.71	26612
6/7/2016	10:05 AM	12.695	12.705	12.695	12.695	21022
6/7/2016	10:06 AM	12.72	12.72	12.68	12.695	36463
6/7/2016	10:07 AM	12.705	12.715	12.69	12.715	29905
6/7/2016	10:08 AM	12.685	12.71	12.675	12.7	40962
6/7/2016	10:09 AM	12.69	12.695	12.685	12.685	12491
6/7/2016	10:10 AM	12.69	12.7	12.69	12.69	21243
6/7/2016	10:11 AM	12.675	12.69	12.675	12.69	52003
6/7/2016	10:12 AM	12.66	12.675	12.645	12.675	145607
6/7/2016	10:13 AM	12.655	12.67	12.655	12.66	32683
6/7/2016	10:14 AM	12.635	12.65	12.63	12.65	149769
6/7/2016	10:15 AM	12.685	12.685	12.64	12.64	52267
6/7/2016	10:16 AM	12.685	12.69	12.68	12.69	23230
6/7/2016	10:17 AM	12.685	12.69	12.675	12.685	20827
6/7/2016	10:18 AM	12.685	12.69	12.68	12.685	26015
6/7/2016	10:19 AM	12.675	12.685	12.675	12.685	2726
6/7/2016	10:20 AM	12.67	12.68	12.67	12.675	25352
6/7/2016	10:21 AM	12.7	12.7	12.67	12.67	38262
6/7/2016	10:22 AM	12.69	12.705	12.69	12.7	8736
6/7/2016	10:23 AM	12.705	12.705	12.69	12.69	7633
6/7/2016	10:24 AM	12.695	12.705	12.695	12.705	8251
6/7/2016	10:25 AM	12.68	12.695	12.68	12.69	24986
6/7/2016	10:26 AM	12.69	12.69	12.675	12.68	23862
6/7/2016	10:27 AM	12.675	12.695	12.675	12.695	22943
6/7/2016	10:28 AM	12.665	12.675	12.665	12.67	22092
6/7/2016	10:29 AM	12.665	12.685	12.665	12.665	37994
6/7/2016	10:30 AM	12.65	12.665	12.65	12.66	49861
6/7/2016	10:31 AM	12.645	12.655	12.63	12.65	47340
6/7/2016	10:32 AM	12.65	12.655	12.635	12.64	27512
6/7/2016	10:33 AM	12.65	12.665	12.65	12.655	42526
6/7/2016	10:34 AM	12.655	12.66	12.65	12.66	39780
6/7/2016	10:35 AM	12.66	12.66	12.65	12.655	18281
6/7/2016	10:36 AM	12.65	12.66	12.65	12.655	9166
6/7/2016	10:37 AM	12.66	12.67	12.65	12.655	26782
6/7/2016	10:38 AM	12.655	12.665	12.655	12.665	26024
6/7/2016	10:39 AM	12.65	12.655	12.65	12.655	6198
6/7/2016	10:40 AM	12.655	12.66	12.645	12.65	10602
6/7/2016	10:41 AM	12.645	12.655	12.645	12.655	13320
6/7/2016	10:42 AM	12.63	12.65	12.63	12.645	11104
6/7/2016	10:43 AM	12.62	12.63	12.62	12.63	53092
6/7/2016	10:44 AM	12.64	12.645	12.62	12.62	11500
6/7/2016	10:45 AM	12.635	12.655	12.635	12.645	18228
6/7/2016	10:46 AM	12.64	12.64	12.63	12.63	39437
6/7/2016	10:47 AM	12.66	12.66	12.635	12.635	39847
6/7/2016	10:48 AM	12.69	12.69	12.67	12.67	98916
6/7/2016	10:49 AM	12.685	12.69	12.68	12.68	27105
6/7/2016	10:50 AM	12.69	12.69	12.68	12.68	9518
6/7/2016	10:51 AM	12.7	12.7	12.685	12.69	43679
6/7/2016	10:52 AM	12.71	12.72	12.705	12.71	6032
6/7/2016	10:53 AM	12.7	12.71	12.695	12.71	21667
6/7/2016	10:54 AM	12.71	12.71	12.705	12.705	1700
6/7/2016	10:55 AM	12.7	12.72	12.7	12.705	41428
6/7/2016	10:56 AM	12.69	12.7	12.685	12.7	19644
6/7/2016	10:57 AM	12.7	12.7	12.695	12.695	40905
6/7/2016	10:58 AM	12.72	12.72	12.7	12.7	8710
6/7/2016	10:59 AM	12.71	12.72	12.71	12.72	59221
6/7/2016	11:00 AM	12.7	12.705	12.695	12.7	14747
6/7/2016	11:01 AM	12.7	12.7	12.695	12.7	10438
6/7/2016	11:02 AM	12.695	12.7	12.695	12.695	7300
6/7/2016	11:03 AM	12.7	12.71	12.7	12.7	22528
6/7/2016	11:04 AM	12.7	12.7	12.695	12.7	54134
6/7/2016	11:05 AM	12.7	12.71	12.695	12.71	15637
6/7/2016	11:06 AM	12.7	12.7	12.695	12.7	6122
6/7/2016	11:07 AM	12.685	12.69	12.685	12.69	3400
6/7/2016	11:08 AM	12.685	12.69	12.685	12.69	20507
6/7/2016	11:09 AM	12.69	12.69	12.685	12.69	3000
6/7/2016	11:10 AM	12.69	12.69	12.69	12.69	3500
6/7/2016	11:11 AM	12.68	12.685	12.67	12.685	40349
6/7/2016	11:12 AM	12.675	12.68	12.67	12.68	19369
6/7/2016	11:13 AM	12.675	12.675	12.665	12.67	10353
6/7/2016	11:14 AM	12.67	12.67	12.67	12.67	18019
6/7/2016	11:15 AM	12.68	12.68	12.67	12.67	5800
6/7/2016	11:16 AM	12.685	12.685	12.68	12.68	14480
6/7/2016	11:17 AM	12.675	12.68	12.67	12.68	15752
6/7/2016	11:18 AM	12.67	12.675	12.67	12.675	2800
6/7/2016	11:19 AM	12.675	12.675	12.67	12.675	600
6/7/2016	11:20 AM	12.64	12.67	12.64	12.67	144840
6/7/2016	11:21 AM	12.63	12.645	12.625	12.645	241258
6/7/2016	11:22 AM	12.64	12.64	12.62	12.635	28716
6/7/2016	11:23 AM	12.635	12.645	12.635	12.64	25719
6/7/2016	11:24 AM	12.63	12.63	12.625	12.63	20412
6/7/2016	11:25 AM	12.63	12.635	12.62	12.63	23333
6/7/2016	11:26 AM	12.63	12.63	12.625	12.63	4777
6/7/2016	11:27 AM	12.64	12.64	12.625	12.625	33530
6/7/2016	11:28 AM	12.64	12.645	12.64	12.645	5800
6/7/2016	11:29 AM	12.625	12.645	12.62	12.645	32379
6/7/2016	11:30 AM	12.615	12.625	12.61	12.625	40877
6/7/2016	11:31 AM	12.61	12.615	12.605	12.61	23912
6/7/2016	11:32 AM	12.61	12.61	12.605	12.61	9345
6/7/2016	11:33 AM	12.61	12.62	12.605	12.61	25498
6/7/2016	11:34 AM	12.61	12.615	12.61	12.615	300
6/7/2016	11:35 AM	12.61	12.615	12.61	12.61	300
6/7/2016	11:36 AM	12.605	12.61	12.6	12.61	25836
6/7/2016	11:37 AM	12.62	12.625	12.6	12.6	78211
6/7/2016	11:38 AM	12.65	12.65	12.625	12.625	46080
6/7/2016	11:39 AM	12.65	12.655	12.645	12.655	10436
6/7/2016	11:40 AM	12.645	12.65	12.64	12.65	2900
6/7/2016	11:41 AM	12.65	12.66	12.65	12.65	14651
6/7/2016	11:42 AM	12.645	12.655	12.645	12.65	3200
6/7/2016	11:43 AM	12.63	12.64	12.625	12.64	30215
6/7/2016	11:44 AM	12.62	12.63	12.62	12.63	11500
6/7/2016	11:45 AM	12.63	12.635	12.625	12.625	8200
6/7/2016	11:46 AM	12.625	12.635	12.625	12.63	7406
6/7/2016	11:47 AM	12.625	12.625	12.62	12.625	500
6/7/2016	11:48 AM	12.62	12.625	12.62	12.625	15257
6/7/2016	11:49 AM	12.64	12.64	12.62	12.62	3600
6/7/2016	11:50 AM	12.66	12.66	12.635	12.635	17340
6/7/2016	11:51 AM	12.66	12.66	12.66	12.66	18245
6/7/2016	11:52 AM	12.66	12.665	12.66	12.665	9617
6/7/2016	11:53 AM	12.665	12.665	12.655	12.655	4885
6/7/2016	11:54 AM	12.66	12.66	12.66	12.66	100
6/7/2016	11:55 AM	12.68	12.68	12.665	12.67	24603
6/7/2016	11:56 AM	12.69	12.69	12.675	12.68	30759
6/7/2016	11:57 AM	12.69	12.7	12.69	12.69	40698
6/7/2016	11:58 AM	12.68	12.68	12.68	12.68	1325
6/7/2016	11:59 AM	12.695	12.695	12.69	12.69	2809
6/7/2016	12:00 PM	12.7	12.7	12.695	12.695	10966
6/7/2016	12:01 PM	12.69	12.695	12.685	12.69	40762
6/7/2016	12:02 PM	12.67	12.685	12.67	12.68	43375
6/7/2016	12:03 PM	12.675	12.675	12.67	12.67	6497
6/7/2016	12:04 PM	12.675	12.675	12.67	12.67	1600
6/7/2016	12:05 PM	12.68	12.68	12.675	12.675	1900
6/7/2016	12:06 PM	12.685	12.685	12.68	12.68	7929
6/7/2016	12:07 PM	12.69	12.69	12.685	12.69	11051
6/7/2016	12:08 PM	12.67	12.69	12.67	12.69	16017
6/7/2016	12:09 PM	12.67	12.68	12.665	12.665	14047
6/7/2016	12:10 PM	12.675	12.675	12.675	12.675	8000
6/7/2016	12:11 PM	12.67	12.675	12.67	12.675	25973
6/7/2016	12:12 PM	12.67	12.675	12.665	12.67	16600
6/7/2016	12:13 PM	12.67	12.67	12.67	12.67	5313
6/7/2016	12:14 PM	12.675	12.675	12.67	12.67	1962
6/7/2016	12:15 PM	12.675	12.685	12.675	12.675	28919
6/7/2016	12:16 PM	12.67	12.675	12.67	12.675	7300
6/7/2016	12:17 PM	12.67	12.675	12.67	12.67	13685
6/7/2016	12:18 PM	12.67	12.675	12.67	12.67	21994
6/7/2016	12:19 PM	12.67	12.675	12.66	12.67	6100
6/7/2016	12:20 PM	12.68	12.68	12.67	12.67	13900
6/7/2016	12:21 PM	12.68	12.69	12.68	12.69	23237
6/7/2016	12:22 PM	12.665	12.68	12.66	12.68	75418
6/7/2016	12:23 PM	12.66	12.66	12.66	12.66	5740
6/7/2016	12:24 PM	12.66	12.675	12.66	12.665	15832
6/7/2016	12:25 PM	12.64	12.66	12.64	12.66	34100
6/7/2016	12:26 PM	12.64	12.645	12.64	12.645	5300
6/7/2016	12:27 PM	12.64	12.65	12.64	12.64	16719
6/7/2016	12:28 PM	12.64	12.645	12.64	12.64	1800
6/7/2016	12:29 PM	12.63	12.645	12.63	12.645	14008
6/7/2016	12:30 PM	12.63	12.64	12.625	12.63	30381
6/7/2016	12:31 PM	12.625	12.635	12.625	12.63	20864
6/7/2016	12:32 PM	12.62	12.625	12.62	12.62	500
6/7/2016	12:33 PM	12.63	12.63	12.63	12.63	13683
6/7/2016	12:34 PM	12.625	12.625	12.625	12.625	100
6/7/2016	12:35 PM	12.625	12.625	12.625	12.625	100
6/7/2016	12:36 PM	12.625	12.625	12.625	12.625	200
6/7/2016	12:37 PM	12.63	12.63	12.625	12.625	23114
6/7/2016	12:38 PM	12.63	12.63	12.625	12.63	12934
6/7/2016	12:39 PM	12.625	12.625	12.625	12.625	5000
6/7/2016	12:40 PM	12.625	12.625	12.625	12.625	200
6/7/2016	12:41 PM	12.62	12.625	12.62	12.625	24500
6/7/2016	12:42 PM	12.625	12.625	12.625	12.625	100
6/7/2016	12:43 PM	12.625	12.625	12.625	12.625	100
6/7/2016	12:44 PM	12.625	12.63	12.625	12.63	18686
6/7/2016	12:45 PM	12.63	12.63	12.63	12.63	884
6/7/2016	12:46 PM	12.62	12.625	12.62	12.625	2000
6/7/2016	12:47 PM	12.625	12.625	12.625	12.625	200
6/7/2016	12:48 PM	12.605	12.63	12.6	12.63	81242
6/7/2016	12:49 PM	12.605	12.605	12.6	12.6	200
6/7/2016	12:50 PM	12.625	12.625	12.6	12.605	37586
6/7/2016	12:51 PM	12.635	12.64	12.63	12.63	34034
6/7/2016	12:52 PM	12.635	12.635	12.635	12.635	8000
6/7/2016	12:53 PM	12.635	12.635	12.635	12.635	5300
6/7/2016	12:54 PM	12.625	12.635	12.625	12.635	15940
6/7/2016	12:55 PM	12.635	12.635	12.625	12.625	16135
6/7/2016	12:56 PM	12.63	12.63	12.63	12.63	13377
6/7/2016	12:57 PM	12.64	12.64	12.62	12.625	30441
6/7/2016	12:58 PM	12.63	12.63	12.63	12.63	6139
6/7/2016	12:59 PM	12.63	12.63	12.63	12.63	1858
6/7/2016	1:00 PM	12.625	12.63	12.625	12.63	3100
6/7/2016	1:01 PM	12.625	12.63	12.625	12.625	3913
6/7/2016	1:02 PM	12.625	12.625	12.625	12.625	3600
6/7/2016	1:03 PM	12.63	12.63	12.63	12.63	4855
6/7/2016	1:04 PM	12.635	12.64	12.63	12.63	38674
6/7/2016	1:05 PM	12.63	12.635	12.63	12.635	17985
6/7/2016	1:06 PM	12.62	12.63	12.62	12.63	22496
6/7/2016	1:07 PM	12.62	12.62	12.62	12.62	9869
6/7/2016	1:08 PM	12.625	12.625	12.62	12.62	8900
6/7/2016	1:09 PM	12.635	12.635	12.63	12.63	3493
6/7/2016	1:11 PM	12.64	12.64	12.635	12.635	280
6/7/2016	1:12 PM	12.64	12.64	12.635	12.635	1760
6/7/2016	1:13 PM	12.645	12.645	12.64	12.64	34201
6/7/2016	1:14 PM	12.66	12.66	12.65	12.65	46968
6/7/2016	1:15 PM	12.66	12.66	12.655	12.66	6899
6/7/2016	1:16 PM	12.66	12.665	12.66	12.66	23264
6/7/2016	1:17 PM	12.67	12.67	12.665	12.665	13823
6/7/2016	1:18 PM	12.675	12.68	12.67	12.68	32508
6/7/2016	1:19 PM	12.67	12.68	12.67	12.68	5248
6/7/2016	1:20 PM	12.655	12.665	12.65	12.665	14766
6/7/2016	1:21 PM	12.64	12.65	12.64	12.65	21720
6/7/2016	1:22 PM	12.63	12.635	12.63	12.63	13209
6/7/2016	1:23 PM	12.635	12.635	12.635	12.635	7620
6/7/2016	1:24 PM	12.63	12.635	12.63	12.63	12761
6/7/2016	1:25 PM	12.64	12.64	12.63	12.63	10010
6/7/2016	1:26 PM	12.65	12.66	12.635	12.635	33302
6/7/2016	1:27 PM	12.645	12.655	12.645	12.655	19461
6/7/2016	1:28 PM	12.64	12.65	12.64	12.65	11407
6/7/2016	1:29 PM	12.645	12.645	12.64	12.64	5340
6/7/2016	1:30 PM	12.64	12.65	12.63	12.65	8909
6/7/2016	1:31 PM	12.65	12.65	12.635	12.635	17945
6/7/2016	1:32 PM	12.635	12.645	12.635	12.645	3500
6/7/2016	1:33 PM	12.64	12.64	12.64	12.64	2593
6/7/2016	1:34 PM	12.645	12.645	12.645	12.645	200
6/7/2016	1:35 PM	12.645	12.645	12.645	12.645	100
6/7/2016	1:36 PM	12.655	12.655	12.64	12.64	39759
6/7/2016	1:37 PM	12.66	12.66	12.65	12.65	10332
6/7/2016	1:38 PM	12.655	12.655	12.655	12.655	200
6/7/2016	1:39 PM	12.655	12.655	12.655	12.655	100
6/7/2016	1:40 PM	12.67	12.67	12.655	12.655	51002
6/7/2016	1:41 PM	12.68	12.68	12.67	12.68	2000
6/7/2016	1:42 PM	12.685	12.685	12.68	12.68	4950
6/7/2016	1:43 PM	12.68	12.685	12.68	12.68	14800
6/7/2016	1:44 PM	12.675	12.68	12.67	12.68	8575
6/7/2016	1:45 PM	12.68	12.68	12.675	12.675	28647
6/7/2016	1:46 PM	12.68	12.685	12.68	12.685	8315
6/7/2016	1:47 PM	12.67	12.685	12.67	12.68	5206
6/7/2016	1:48 PM	12.67	12.675	12.67	12.675	6962
6/7/2016	1:49 PM	12.675	12.675	12.67	12.67	2900
6/7/2016	1:50 PM	12.675	12.68	12.675	12.675	18300
6/7/2016	1:51 PM	12.685	12.685	12.68	12.68	2200
6/7/2016	1:52 PM	12.675	12.685	12.67	12.685	3004
6/7/2016	1:53 PM	12.685	12.685	12.68	12.68	3602
6/7/2016	1:54 PM	12.69	12.69	12.68	12.68	5685
6/7/2016	1:55 PM	12.71	12.715	12.69	12.69	98805
6/7/2016	1:56 PM	12.71	12.715	12.705	12.71	31681
6/7/2016	1:57 PM	12.73	12.73	12.705	12.715	24815
6/7/2016	1:58 PM	12.71	12.725	12.705	12.725	59305
6/7/2016	1:59 PM	12.7	12.715	12.7	12.71	12015
6/7/2016	2:00 PM	12.74	12.74	12.705	12.705	40822
6/7/2016	2:01 PM	12.7	12.74	12.7	12.735	79193
6/7/2016	2:02 PM	12.705	12.715	12.705	12.705	18611
6/7/2016	2:03 PM	12.72	12.72	12.705	12.71	12900
6/7/2016	2:04 PM	12.71	12.72	12.705	12.72	27052
6/7/2016	2:05 PM	12.709	12.71	12.7	12.705	39322
6/7/2016	2:06 PM	12.705	12.71	12.7	12.705	8009
6/7/2016	2:07 PM	12.715	12.72	12.71	12.71	19647
6/7/2016	2:08 PM	12.72	12.73	12.715	12.715	38843
6/7/2016	2:09 PM	12.71	12.715	12.705	12.715	19203
6/7/2016	2:10 PM	12.715	12.715	12.71	12.71	6799
6/7/2016	2:11 PM	12.71	12.715	12.71	12.715	7417
6/7/2016	2:12 PM	12.72	12.72	12.705	12.705	14347
6/7/2016	2:13 PM	12.72	12.725	12.72	12.72	12742
6/7/2016	2:14 PM	12.7	12.71	12.7	12.71	20310
6/7/2016	2:15 PM	12.695	12.7	12.695	12.7	11100
6/7/2016	2:16 PM	12.69	12.7	12.69	12.695	16845
6/7/2016	2:17 PM	12.7	12.7	12.69	12.69	12586
6/7/2016	2:18 PM	12.7	12.7	12.695	12.695	4139
6/7/2016	2:19 PM	12.705	12.71	12.7	12.7	15126
6/7/2016	2:20 PM	12.705	12.71	12.7	12.7	2100
6/7/2016	2:21 PM	12.7	12.71	12.7	12.71	1827
6/7/2016	2:22 PM	12.7	12.7	12.695	12.7	5124
6/7/2016	2:23 PM	12.69	12.695	12.685	12.695	16170
6/7/2016	2:24 PM	12.66	12.695	12.66	12.695	45707
6/7/2016	2:25 PM	12.66	12.665	12.65	12.655	45844
6/7/2016	2:26 PM	12.65	12.65	12.65	12.65	27126
6/7/2016	2:27 PM	12.65	12.655	12.65	12.65	4400
6/7/2016	2:28 PM	12.65	12.65	12.65	12.65	8585
6/7/2016	2:29 PM	12.65	12.65	12.65	12.65	800
6/7/2016	2:30 PM	12.67	12.67	12.65	12.65	14338
6/7/2016	2:31 PM	12.67	12.675	12.67	12.67	5601
6/7/2016	2:32 PM	12.68	12.68	12.67	12.67	6271
6/7/2016	2:33 PM	12.69	12.69	12.68	12.685	400
6/7/2016	2:34 PM	12.67	12.68	12.67	12.68	11421
6/7/2016	2:36 PM	12.67	12.67	12.665	12.665	4000
6/7/2016	2:37 PM	12.685	12.69	12.68	12.68	15995
6/7/2016	2:38 PM	12.695	12.695	12.69	12.69	700
6/7/2016	2:39 PM	12.7	12.705	12.69	12.695	28955
6/7/2016	2:40 PM	12.69	12.695	12.685	12.695	6709
6/7/2016	2:41 PM	12.69	12.69	12.69	12.69	11806
6/7/2016	2:42 PM	12.689	12.689	12.685	12.685	1400
6/7/2016	2:43 PM	12.68	12.69	12.68	12.685	700
6/7/2016	2:44 PM	12.685	12.685	12.685	12.685	300
6/7/2016	2:45 PM	12.67	12.69	12.67	12.69	19769
6/7/2016	2:46 PM	12.675	12.675	12.67	12.67	8097
6/7/2016	2:47 PM	12.68	12.68	12.68	12.68	300
6/7/2016	2:48 PM	12.68	12.68	12.68	12.68	14526
6/7/2016	2:49 PM	12.69	12.69	12.68	12.68	3800
6/7/2016	2:50 PM	12.695	12.7	12.69	12.69	6800
6/7/2016	2:51 PM	12.695	12.695	12.695	12.695	6000
6/7/2016	2:52 PM	12.695	12.695	12.695	12.695	200
6/7/2016	2:53 PM	12.69	12.69	12.69	12.69	14209
6/7/2016	2:54 PM	12.675	12.68	12.675	12.68	40348
6/7/2016	2:55 PM	12.66	12.675	12.66	12.675	5700
6/7/2016	2:56 PM	12.68	12.68	12.67	12.67	20249
6/7/2016	2:57 PM	12.695	12.695	12.69	12.69	4728
6/7/2016	2:58 PM	12.7	12.7	12.69	12.695	7982
6/7/2016	2:59 PM	12.72	12.72	12.705	12.705	12544
6/7/2016	3:00 PM	12.72	12.73	12.71	12.73	58092
6/7/2016	3:01 PM	12.72	12.73	12.72	12.72	12882
6/7/2016	3:02 PM	12.71	12.73	12.71	12.725	23408
6/7/2016	3:03 PM	12.705	12.71	12.705	12.705	3800
6/7/2016	3:04 PM	12.7	12.7	12.7	12.7	3300
6/7/2016	3:05 PM	12.7	12.7	12.695	12.695	1284
6/7/2016	3:06 PM	12.71	12.71	12.695	12.699	46269
6/7/2016	3:07 PM	12.715	12.715	12.71	12.71	4485
6/7/2016	3:08 PM	12.72	12.72	12.715	12.715	200
6/7/2016	3:09 PM	12.72	12.725	12.72	12.72	5397
6/7/2016	3:10 PM	12.739	12.74	12.73	12.73	44819
6/7/2016	3:11 PM	12.735	12.745	12.735	12.74	15499
6/7/2016	3:12 PM	12.74	12.74	12.74	12.74	12270
6/7/2016	3:13 PM	12.735	12.735	12.735	12.735	500
6/7/2016	3:14 PM	12.74	12.74	12.735	12.735	14859
6/7/2016	3:15 PM	12.74	12.745	12.74	12.745	7820
6/7/2016	3:16 PM	12.745	12.75	12.745	12.745	18995
6/7/2016	3:17 PM	12.735	12.74	12.73	12.74	6217
6/7/2016	3:18 PM	12.77	12.77	12.74	12.74	78123
6/7/2016	3:19 PM	12.77	12.775	12.765	12.765	27150
6/7/2016	3:20 PM	12.78	12.79	12.77	12.775	183545
6/7/2016	3:21 PM	12.77	12.78	12.77	12.78	33173
6/7/2016	3:22 PM	12.775	12.775	12.77	12.775	4409
6/7/2016	3:23 PM	12.765	12.775	12.765	12.775	12812
6/7/2016	3:24 PM	12.78	12.78	12.765	12.765	29123
6/7/2016	3:25 PM	12.775	12.79	12.77	12.79	10349
6/7/2016	3:26 PM	12.74	12.775	12.74	12.775	78725
6/7/2016	3:27 PM	12.74	12.745	12.74	12.745	18631
6/7/2016	3:28 PM	12.73	12.735	12.73	12.735	37335
6/7/2016	3:29 PM	12.73	12.735	12.72	12.73	29071
6/7/2016	3:30 PM	12.75	12.75	12.735	12.735	12496
6/7/2016	3:31 PM	12.75	12.755	12.74	12.745	73070
6/7/2016	3:32 PM	12.755	12.755	12.745	12.75	26448
6/7/2016	3:33 PM	12.745	12.755	12.745	12.755	24731
6/7/2016	3:34 PM	12.74	12.745	12.74	12.74	7991
6/7/2016	3:35 PM	12.75	12.75	12.74	12.74	7288
6/7/2016	3:36 PM	12.74	12.74	12.74	12.74	1038
6/7/2016	3:37 PM	12.755	12.755	12.75	12.75	9094
6/7/2016	3:38 PM	12.77	12.775	12.75	12.755	68113
6/7/2016	3:39 PM	12.81	12.81	12.77	12.77	226287
6/7/2016	3:40 PM	12.81	12.82	12.79	12.81	89525
6/7/2016	3:41 PM	12.83	12.845	12.81	12.81	77872
6/7/2016	3:42 PM	12.84	12.84	12.82	12.835	49887
6/7/2016	3:43 PM	12.835	12.85	12.83	12.85	13909
6/7/2016	3:44 PM	12.84	12.84	12.835	12.835	14396
6/7/2016	3:45 PM	12.86	12.86	12.85	12.85	37704
6/7/2016	3:46 PM	12.83	12.86	12.82	12.86	105448
6/7/2016	3:47 PM	12.845	12.855	12.835	12.835	24098
6/7/2016	3:48 PM	12.845	12.85	12.84	12.85	16289
6/7/2016	3:49 PM	12.86	12.86	12.845	12.845	33011
6/7/2016	3:50 PM	12.875	12.875	12.86	12.86	73176
6/7/2016	3:51 PM	12.88	12.89	12.875	12.875	99132
6/7/2016	3:52 PM	12.87	12.89	12.865	12.885	16301
6/7/2016	3:53 PM	12.87	12.875	12.855	12.87	28379
6/7/2016	3:54 PM	12.86	12.87	12.86	12.865	10097
6/7/2016	3:55 PM	12.87	12.87	12.86	12.86	14214
6/7/2016	3:56 PM	12.855	12.875	12.85	12.87	83980
6/7/2016	3:57 PM	12.865	12.865	12.855	12.855	29372
6/7/2016	3:58 PM	12.87	12.87	12.865	12.87	32507
6/7/2016	3:59 PM	12.875	12.875	12.86	12.86	47346
6/7/2016	4:00 PM	12.88	12.89	12.875	12.875	515041
6/8/2016	9:31 AM	12.85	12.86	12.85	12.86	73490
6/8/2016	9:32 AM	12.865	12.865	12.85	12.85	79240
6/8/2016	9:33 AM	12.81	12.87	12.81	12.865	56302
6/8/2016	9:34 AM	12.84	12.84	12.82	12.82	89057
6/8/2016	9:35 AM	12.81	12.835	12.81	12.835	31996
6/8/2016	9:36 AM	12.78	12.82	12.78	12.81	34651
6/8/2016	9:37 AM	12.78	12.8	12.77	12.78	83035
6/8/2016	9:38 AM	12.81	12.82	12.785	12.785	41061
6/8/2016	9:39 AM	12.81	12.815	12.79	12.815	44780
6/8/2016	9:40 AM	12.805	12.81	12.78	12.805	72143
6/8/2016	9:41 AM	12.78	12.81	12.78	12.8	29381
6/8/2016	9:42 AM	12.8	12.8	12.77	12.79	35323
6/8/2016	9:43 AM	12.81	12.81	12.79	12.79	38571
6/8/2016	9:44 AM	12.8	12.81	12.795	12.805	24217
6/8/2016	9:45 AM	12.79	12.805	12.78	12.805	61528
6/8/2016	9:46 AM	12.805	12.805	12.78	12.79	31139
6/8/2016	9:47 AM	12.8	12.805	12.795	12.805	39135
6/8/2016	9:48 AM	12.8	12.8	12.77	12.8	107171
6/8/2016	9:49 AM	12.805	12.81	12.8	12.8	15007
6/8/2016	9:50 AM	12.81	12.81	12.805	12.805	11958
6/8/2016	9:51 AM	12.805	12.81	12.8	12.805	52741
6/8/2016	9:52 AM	12.805	12.81	12.8	12.81	10170
6/8/2016	9:53 AM	12.82	12.82	12.805	12.805	35622
6/8/2016	9:54 AM	12.81	12.82	12.805	12.82	35381
6/8/2016	9:55 AM	12.815	12.815	12.805	12.81	16929
6/8/2016	9:56 AM	12.815	12.815	12.81	12.815	27120
6/8/2016	9:57 AM	12.815	12.82	12.81	12.81	77012
6/8/2016	9:58 AM	12.82	12.84	12.81	12.82	105059
6/8/2016	9:59 AM	12.81	12.83	12.8	12.82	49614
6/8/2016	10:00 AM	12.805	12.81	12.8	12.805	27586
6/8/2016	10:01 AM	12.83	12.83	12.805	12.81	15265
6/8/2016	10:02 AM	12.85	12.855	12.83	12.835	61801
6/8/2016	10:03 AM	12.88	12.88	12.85	12.85	95189
6/8/2016	10:04 AM	12.88	12.89	12.86	12.88	75460
6/8/2016	10:05 AM	12.87	12.88	12.87	12.88	14762
6/8/2016	10:06 AM	12.88	12.89	12.87	12.875	78409
6/8/2016	10:07 AM	12.855	12.88	12.85	12.88	39945
6/8/2016	10:08 AM	12.845	12.855	12.83	12.855	88034
6/8/2016	10:09 AM	12.865	12.865	12.845	12.845	32709
6/8/2016	10:10 AM	12.89	12.89	12.86	12.865	43192
6/8/2016	10:11 AM	12.92	12.925	12.885	12.885	200430
6/8/2016	10:12 AM	12.925	12.93	12.915	12.92	52367
6/8/2016	10:13 AM	12.94	12.94	12.92	12.93	22447
6/8/2016	10:14 AM	12.96	12.97	12.94	12.94	334333
6/8/2016	10:15 AM	12.96	12.99	12.95	12.96	90983
6/8/2016	10:16 AM	13	13	12.965	12.965	95937
6/8/2016	10:17 AM	13.005	13.005	12.995	13	31123
6/8/2016	10:18 AM	12.995	13.02	12.99	13.005	120044
6/8/2016	10:19 AM	12.985	13	12.985	12.995	35629
6/8/2016	10:20 AM	13.005	13.005	12.985	12.99	24350
6/8/2016	10:21 AM	13	13.035	12.995	13.005	121574
6/8/2016	10:22 AM	12.995	13.01	12.99	13	58266
6/8/2016	10:23 AM	12.96	13	12.951	12.995	117774
6/8/2016	10:24 AM	12.955	12.965	12.95	12.955	33133
6/8/2016	10:25 AM	12.955	12.96	12.93	12.955	38396
6/8/2016	10:26 AM	12.935	12.955	12.93	12.955	44570
6/8/2016	10:27 AM	12.915	12.935	12.905	12.935	57101
6/8/2016	10:28 AM	12.89	12.915	12.875	12.91	95104
6/8/2016	10:29 AM	12.9	12.9	12.89	12.89	22802
6/8/2016	10:30 AM	12.945	12.945	12.895	12.895	59238
6/8/2016	10:31 AM	12.96	12.97	12.94	12.945	72143
6/8/2016	10:32 AM	12.93	12.96	12.9	12.96	45088
6/8/2016	10:33 AM	12.9	12.94	12.89	12.93	78531
6/8/2016	10:34 AM	12.9	12.91	12.885	12.89	61236
6/8/2016	10:35 AM	12.88	12.9	12.88	12.9	26623
6/8/2016	10:36 AM	12.92	12.93	12.88	12.89	83732
6/8/2016	10:37 AM	12.925	12.935	12.91	12.925	50057
6/8/2016	10:38 AM	12.93	12.935	12.925	12.925	41008
6/8/2016	10:39 AM	12.925	12.94	12.925	12.93	66380
6/8/2016	10:40 AM	12.94	12.945	12.925	12.93	54325
6/8/2016	10:41 AM	12.94	12.955	12.94	12.945	35881
6/8/2016	10:42 AM	12.95	12.95	12.915	12.94	19539
6/8/2016	10:43 AM	12.95	12.955	12.94	12.945	33727
6/8/2016	10:44 AM	12.94	12.96	12.94	12.96	19314
6/8/2016	10:45 AM	12.89	12.94	12.88	12.94	146638
6/8/2016	10:46 AM	12.9	12.91	12.89	12.89	40257
6/8/2016	10:47 AM	12.905	12.91	12.9	12.9	4548
6/8/2016	10:48 AM	12.905	12.905	12.89	12.905	33117
6/8/2016	10:49 AM	12.91	12.91	12.905	12.91	7153
6/8/2016	10:50 AM	12.91	12.93	12.91	12.91	67399
6/8/2016	10:51 AM	12.9	12.91	12.9	12.91	21853
6/8/2016	10:52 AM	12.915	12.92	12.9	12.905	38228
6/8/2016	10:53 AM	12.91	12.92	12.905	12.915	17013
6/8/2016	10:54 AM	12.915	12.915	12.905	12.905	3500
6/8/2016	10:55 AM	12.915	12.92	12.91	12.915	35461
6/8/2016	10:56 AM	12.955	12.955	12.91	12.915	75389
6/8/2016	10:57 AM	12.97	12.98	12.955	12.955	103311
6/8/2016	10:58 AM	12.98	12.98	12.965	12.97	20649
6/8/2016	10:59 AM	12.95	12.98	12.945	12.98	17628
6/8/2016	11:00 AM	12.97	12.97	12.945	12.945	24848
6/8/2016	11:01 AM	12.97	12.97	12.955	12.97	50247
6/8/2016	11:02 AM	12.995	12.995	12.965	12.97	46700
6/8/2016	11:03 AM	13	13.005	12.99	12.995	50750
6/8/2016	11:04 AM	12.985	13	12.985	13	18824
6/8/2016	11:05 AM	13.01	13.02	12.98	12.985	109674
6/8/2016	11:06 AM	13.01	13.01	13.005	13.01	15446
6/8/2016	11:07 AM	13.04	13.04	13.009	13.01	36966
6/8/2016	11:08 AM	13.015	13.04	13.015	13.04	61240
6/8/2016	11:09 AM	13.065	13.07	13	13.02	242251
6/8/2016	11:10 AM	13.045	13.07	13.04	13.07	64079
6/8/2016	11:11 AM	13.06	13.06	13.04	13.045	86398
6/8/2016	11:12 AM	13.05	13.07	13.04	13.06	67816
6/8/2016	11:13 AM	13.06	13.06	13.05	13.05	91093
6/8/2016	11:14 AM	13.075	13.075	13.055	13.055	42668
6/8/2016	11:15 AM	13.07	13.09	13.07	13.075	36879
6/8/2016	11:16 AM	13.08	13.09	13.07	13.07	48941
6/8/2016	11:17 AM	13.07	13.085	13.07	13.085	37063
6/8/2016	11:18 AM	13.07	13.075	13.055	13.07	70664
6/8/2016	11:19 AM	13.065	13.07	13.06	13.065	19468
6/8/2016	11:20 AM	13.1	13.1	13.065	13.065	53809
6/8/2016	11:21 AM	13.08	13.095	13.07	13.095	36319
6/8/2016	11:22 AM	13.07	13.08	13.06	13.08	105744
6/8/2016	11:23 AM	13.06	13.075	13.06	13.075	35525
6/8/2016	11:24 AM	13.07	13.07	13.06	13.06	35961
6/8/2016	11:25 AM	13.08	13.08	13.07	13.075	4669
6/8/2016	11:26 AM	13.08	13.08	13.075	13.08	5780
6/8/2016	11:27 AM	13.09	13.1	13.08	13.08	43314
6/8/2016	11:28 AM	13.06	13.09	13.06	13.085	25712
6/8/2016	11:29 AM	13.03	13.065	13.03	13.06	18831
6/8/2016	11:30 AM	13.035	13.04	13.02	13.03	20231
6/8/2016	11:31 AM	13.01	13.03	13	13.03	55581
6/8/2016	11:32 AM	12.99	13.01	12.975	13.01	57406
6/8/2016	11:33 AM	13	13	12.985	13	25933
6/8/2016	11:34 AM	12.99	13.005	12.985	13	35811
6/8/2016	11:35 AM	12.98	13	12.98	12.99	27252
6/8/2016	11:36 AM	12.965	12.98	12.965	12.97	35547
6/8/2016	11:37 AM	12.96	12.965	12.94	12.965	295421
6/8/2016	11:38 AM	12.97	12.975	12.96	12.96	41172
6/8/2016	11:39 AM	12.97	12.98	12.96	12.97	32329
6/8/2016	11:40 AM	12.955	12.97	12.95	12.97	13833
6/8/2016	11:41 AM	12.95	12.955	12.94	12.955	27847
6/8/2016	11:42 AM	12.97	12.97	12.95	12.95	12540
6/8/2016	11:43 AM	12.96	12.97	12.96	12.97	2927
6/8/2016	11:44 AM	12.98	12.985	12.965	12.965	36399
6/8/2016	11:45 AM	12.985	12.99	12.97	12.975	35004
6/8/2016	11:46 AM	13	13.005	12.985	12.985	16033
6/8/2016	11:47 AM	12.995	13.005	12.99	13.005	17012
6/8/2016	11:48 AM	12.975	12.995	12.975	12.995	12641
6/8/2016	11:49 AM	12.99	12.99	12.97	12.975	32730
6/8/2016	11:50 AM	12.99	12.99	12.98	12.985	6752
6/8/2016	11:51 AM	13	13	12.985	12.99	7966
6/8/2016	11:52 AM	12.995	13.005	12.99	13	17681
6/8/2016	11:53 AM	12.985	13	12.985	12.995	43008
6/8/2016	11:54 AM	12.995	12.995	12.985	12.985	14696
6/8/2016	11:55 AM	12.995	13	12.995	13	12226
6/8/2016	11:56 AM	12.99	13	12.985	12.995	26103
6/8/2016	11:57 AM	12.985	12.99	12.98	12.985	71568
6/8/2016	11:58 AM	12.98	12.99	12.98	12.99	4061
6/8/2016	11:59 AM	12.995	12.995	12.98	12.98	38224
6/8/2016	12:00 PM	12.995	13	12.985	12.995	10859
6/8/2016	12:01 PM	13	13.01	12.99	12.995	76983
6/8/2016	12:02 PM	12.995	13.01	12.995	13.01	8400
6/8/2016	12:03 PM	12.98	12.995	12.97	12.995	121275
6/8/2016	12:04 PM	12.97	12.98	12.97	12.98	12320
6/8/2016	12:05 PM	12.94	12.97	12.94	12.965	129649
6/8/2016	12:06 PM	12.91	12.94	12.91	12.94	219861
6/8/2016	12:07 PM	12.905	12.91	12.9	12.91	20361
6/8/2016	12:08 PM	12.91	12.91	12.905	12.905	24184
6/8/2016	12:09 PM	12.895	12.905	12.89	12.905	70001
6/8/2016	12:10 PM	12.895	12.9	12.895	12.9	17503
6/8/2016	12:11 PM	12.89	12.895	12.885	12.895	53765
6/8/2016	12:12 PM	12.865	12.89	12.85	12.89	221053
6/8/2016	12:13 PM	12.875	12.885	12.86	12.86	12878
6/8/2016	12:14 PM	12.885	12.89	12.88	12.88	25381
6/8/2016	12:15 PM	12.885	12.9	12.885	12.89	17183
6/8/2016	12:16 PM	12.9	12.9	12.885	12.89	17557
6/8/2016	12:17 PM	12.895	12.9	12.89	12.89	6600
6/8/2016	12:18 PM	12.895	12.9	12.89	12.89	6207
6/8/2016	12:19 PM	12.905	12.905	12.89	12.895	25478
6/8/2016	12:20 PM	12.915	12.92	12.905	12.905	17021
6/8/2016	12:21 PM	12.91	12.915	12.89	12.915	38116
6/8/2016	12:22 PM	12.92	12.92	12.91	12.91	33546
6/8/2016	12:23 PM	12.915	12.915	12.915	12.915	100
6/8/2016	12:24 PM	12.91	12.91	12.905	12.91	9393
6/8/2016	12:25 PM	12.9	12.91	12.9	12.91	36908
6/8/2016	12:26 PM	12.915	12.92	12.905	12.905	4399
6/8/2016	12:27 PM	12.92	12.92	12.92	12.92	701
6/8/2016	12:28 PM	12.92	12.92	12.915	12.92	27010
6/8/2016	12:29 PM	12.935	12.935	12.925	12.925	13961
6/8/2016	12:30 PM	12.92	12.935	12.92	12.93	36668
6/8/2016	12:31 PM	12.88	12.92	12.88	12.92	43899
6/8/2016	12:32 PM	12.91	12.91	12.88	12.88	66336
6/8/2016	12:33 PM	12.915	12.92	12.915	12.92	1500
6/8/2016	12:34 PM	12.93	12.935	12.92	12.92	16337
6/8/2016	12:35 PM	12.935	12.935	12.925	12.93	7248
6/8/2016	12:36 PM	12.935	12.935	12.93	12.935	1400
6/8/2016	12:37 PM	12.935	12.935	12.93	12.935	25888
6/8/2016	12:38 PM	12.935	12.935	12.93	12.935	900
6/8/2016	12:39 PM	12.97	12.97	12.935	12.935	79849
6/8/2016	12:40 PM	12.98	12.98	12.97	12.97	34279
6/8/2016	12:41 PM	12.975	12.985	12.97	12.98	30762
6/8/2016	12:42 PM	12.97	12.975	12.97	12.975	5200
6/8/2016	12:43 PM	12.98	12.98	12.97	12.97	3200
6/8/2016	12:44 PM	12.98	12.98	12.975	12.975	800
6/8/2016	12:45 PM	12.975	12.98	12.965	12.975	6100
6/8/2016	12:46 PM	12.965	12.975	12.96	12.975	6500
6/8/2016	12:47 PM	12.96	12.96	12.96	12.96	10778
6/8/2016	12:48 PM	12.97	12.97	12.96	12.96	10873
6/8/2016	12:49 PM	12.965	12.97	12.965	12.97	700
6/8/2016	12:50 PM	12.96	12.965	12.96	12.965	4046
6/8/2016	12:51 PM	12.965	12.97	12.96	12.96	2700
6/8/2016	12:52 PM	12.975	12.975	12.965	12.965	9054
6/8/2016	12:53 PM	12.965	12.97	12.96	12.97	7040
6/8/2016	12:54 PM	12.955	12.96	12.95	12.96	2800
6/8/2016	12:55 PM	12.955	12.955	12.945	12.95	9803
6/8/2016	12:56 PM	12.96	12.965	12.955	12.955	10300
6/8/2016	12:57 PM	12.955	12.955	12.955	12.955	4950
6/8/2016	12:58 PM	12.965	12.965	12.955	12.955	7301
6/8/2016	12:59 PM	12.93	12.96	12.93	12.96	15532
6/8/2016	1:00 PM	12.94	12.94	12.93	12.93	51931
6/8/2016	1:01 PM	12.935	12.94	12.935	12.94	19727
6/8/2016	1:02 PM	12.93	12.94	12.93	12.935	4500
6/8/2016	1:03 PM	12.94	12.94	12.92	12.92	2900
6/8/2016	1:04 PM	12.935	12.935	12.93	12.93	300
6/8/2016	1:05 PM	12.925	12.93	12.92	12.93	4700
6/8/2016	1:06 PM	12.91	12.92	12.91	12.92	12172
6/8/2016	1:07 PM	12.915	12.925	12.905	12.905	11529
6/8/2016	1:08 PM	12.925	12.93	12.915	12.92	8466
6/8/2016	1:09 PM	12.96	12.96	12.925	12.925	28746
6/8/2016	1:10 PM	12.97	12.97	12.955	12.96	21109
6/8/2016	1:11 PM	12.97	12.97	12.965	12.965	6600
6/8/2016	1:12 PM	12.96	12.965	12.96	12.965	10600
6/8/2016	1:13 PM	12.965	12.965	12.955	12.955	2311
6/8/2016	1:14 PM	12.95	12.965	12.95	12.965	6047
6/8/2016	1:15 PM	12.965	12.97	12.955	12.955	16834
6/8/2016	1:16 PM	12.975	12.975	12.96	12.97	22356
6/8/2016	1:17 PM	12.965	12.975	12.965	12.975	2900
6/8/2016	1:18 PM	12.965	12.97	12.965	12.965	9100
6/8/2016	1:19 PM	12.96	12.97	12.955	12.97	7120
6/8/2016	1:20 PM	12.955	12.96	12.955	12.955	700
6/8/2016	1:21 PM	12.955	12.96	12.95	12.955	1561
6/8/2016	1:22 PM	12.975	12.975	12.955	12.96	18570
6/8/2016	1:23 PM	13	13.005	12.98	12.98	61484
6/8/2016	1:24 PM	13.015	13.015	12.995	12.995	11906
6/8/2016	1:25 PM	13.005	13.02	13.005	13.01	39878
6/8/2016	1:26 PM	13.005	13.005	13	13.005	5623
6/8/2016	1:27 PM	13.02	13.02	13	13.005	21743
6/8/2016	1:28 PM	13.015	13.02	13.015	13.015	3000
6/8/2016	1:29 PM	13.015	13.015	13	13.015	22267
6/8/2016	1:30 PM	13.04	13.04	13.015	13.015	33863
6/8/2016	1:31 PM	13.035	13.05	13.03	13.045	23884
6/8/2016	1:32 PM	13.005	13.035	13.005	13.035	25821
6/8/2016	1:33 PM	13.015	13.02	13.005	13.005	22148
6/8/2016	1:34 PM	13.005	13.015	13.005	13.015	12187
6/8/2016	1:35 PM	13.005	13.015	13.005	13.005	29404
6/8/2016	1:36 PM	13.015	13.015	13.01	13.01	11276
6/8/2016	1:37 PM	13.005	13.015	13	13.015	7266
6/8/2016	1:38 PM	13.005	13.005	12.99	13.005	21332
6/8/2016	1:39 PM	13.005	13.01	13.005	13.01	600
6/8/2016	1:40 PM	13.01	13.01	13.01	13.01	14076
6/8/2016	1:41 PM	13.005	13.01	13.005	13.01	23359
6/8/2016	1:42 PM	13.005	13.015	13.005	13.01	32812
6/8/2016	1:43 PM	13.005	13.01	13.005	13.01	9800
6/8/2016	1:44 PM	12.98	13	12.98	13	65705
6/8/2016	1:45 PM	12.97	12.975	12.97	12.975	19055
6/8/2016	1:46 PM	12.99	12.99	12.97	12.98	14115
6/8/2016	1:47 PM	12.98	12.99	12.98	12.99	12498
6/8/2016	1:48 PM	13	13	12.985	12.985	5600
6/8/2016	1:49 PM	13.005	13.005	13.005	13.005	100
6/8/2016	1:50 PM	13.005	13.005	13.005	13.005	500
6/8/2016	1:51 PM	12.975	13	12.965	13	60124
6/8/2016	1:52 PM	12.965	12.975	12.965	12.97	4700
6/8/2016	1:53 PM	12.96	12.965	12.96	12.965	4239
6/8/2016	1:54 PM	12.975	12.975	12.96	12.965	16142
6/8/2016	1:55 PM	12.96	12.975	12.96	12.975	4715
6/8/2016	1:56 PM	12.96	12.965	12.96	12.96	2522
6/8/2016	1:57 PM	12.95	12.96	12.95	12.96	19346
6/8/2016	1:58 PM	12.96	12.96	12.95	12.955	6016
6/8/2016	1:59 PM	12.955	12.96	12.955	12.955	9349
6/8/2016	2:00 PM	12.97	12.97	12.95	12.955	11553
6/8/2016	2:01 PM	12.965	12.97	12.965	12.97	1790
6/8/2016	2:02 PM	12.965	12.97	12.965	12.97	2206
6/8/2016	2:03 PM	12.955	12.97	12.955	12.965	11655
6/8/2016	2:04 PM	12.945	12.955	12.945	12.955	17361
6/8/2016	2:05 PM	12.955	12.96	12.945	12.945	9528
6/8/2016	2:06 PM	12.945	12.955	12.945	12.955	23385
6/8/2016	2:07 PM	12.965	12.965	12.945	12.95	7397
6/8/2016	2:08 PM	12.98	12.98	12.96	12.96	39254
6/8/2016	2:09 PM	12.965	13	12.96	12.98	28941
6/8/2016	2:10 PM	12.965	12.97	12.96	12.965	6533
6/8/2016	2:11 PM	12.975	12.975	12.97	12.97	18089
6/8/2016	2:12 PM	12.965	12.975	12.965	12.975	11652
6/8/2016	2:13 PM	12.955	12.97	12.955	12.965	11548
6/8/2016	2:14 PM	12.955	12.955	12.955	12.955	1300
6/8/2016	2:15 PM	12.955	12.965	12.955	12.955	11011
6/8/2016	2:16 PM	12.945	12.96	12.94	12.955	22202
6/8/2016	2:17 PM	12.925	12.94	12.91	12.94	75344
6/8/2016	2:18 PM	12.92	12.935	12.92	12.925	25453
6/8/2016	2:19 PM	12.94	12.94	12.925	12.925	8468
6/8/2016	2:20 PM	12.945	12.945	12.935	12.945	7492
6/8/2016	2:21 PM	12.93	12.945	12.93	12.945	8347
6/8/2016	2:22 PM	12.955	12.955	12.935	12.935	17032
6/8/2016	2:23 PM	12.95	12.955	12.95	12.955	5100
6/8/2016	2:24 PM	12.93	12.955	12.93	12.955	5478
6/8/2016	2:25 PM	12.925	12.93	12.925	12.93	11671
6/8/2016	2:26 PM	12.91	12.92	12.91	12.92	20752
6/8/2016	2:27 PM	12.9	12.925	12.9	12.915	79938
6/8/2016	2:28 PM	12.9	12.915	12.9	12.9	22651
6/8/2016	2:29 PM	12.87	12.9	12.87	12.9	110579
6/8/2016	2:30 PM	12.87	12.875	12.87	12.87	49623
6/8/2016	2:31 PM	12.875	12.88	12.865	12.87	32142
6/8/2016	2:32 PM	12.87	12.88	12.87	12.875	3638
6/8/2016	2:33 PM	12.875	12.88	12.87	12.87	34539
6/8/2016	2:34 PM	12.885	12.885	12.875	12.875	6131
6/8/2016	2:35 PM	12.87	12.885	12.87	12.885	2876
6/8/2016	2:36 PM	12.875	12.88	12.865	12.87	13509
6/8/2016	2:37 PM	12.875	12.88	12.87	12.875	16407
6/8/2016	2:38 PM	12.865	12.87	12.865	12.87	3801
6/8/2016	2:39 PM	12.875	12.88	12.865	12.865	21091
6/8/2016	2:40 PM	12.89	12.89	12.875	12.875	19123
6/8/2016	2:41 PM	12.885	12.895	12.885	12.885	17493
6/8/2016	2:42 PM	12.885	12.895	12.885	12.885	21903
6/8/2016	2:43 PM	12.88	12.89	12.88	12.885	7290
6/8/2016	2:44 PM	12.88	12.885	12.88	12.885	1800
6/8/2016	2:45 PM	12.875	12.88	12.875	12.88	6550
6/8/2016	2:46 PM	12.88	12.88	12.83	12.875	133556
6/8/2016	2:47 PM	12.89	12.89	12.875	12.875	13713
6/8/2016	2:48 PM	12.89	12.895	12.89	12.895	1100
6/8/2016	2:49 PM	12.91	12.91	12.89	12.895	28266
6/8/2016	2:50 PM	12.9	12.92	12.9	12.91	33814
6/8/2016	2:51 PM	12.89	12.9	12.89	12.9	7898
6/8/2016	2:52 PM	12.895	12.9	12.89	12.89	13506
6/8/2016	2:53 PM	12.89	12.89	12.89	12.89	16004
6/8/2016	2:54 PM	12.895	12.905	12.89	12.89	16655
6/8/2016	2:55 PM	12.88	12.89	12.88	12.89	4026
6/8/2016	2:56 PM	12.88	12.885	12.875	12.88	9783
6/8/2016	2:57 PM	12.885	12.885	12.88	12.885	8600
6/8/2016	2:58 PM	12.89	12.895	12.885	12.885	8226
6/8/2016	2:59 PM	12.9	12.9	12.89	12.89	800
6/8/2016	3:00 PM	12.89	12.9	12.885	12.89	33759
6/8/2016	3:01 PM	12.895	12.895	12.885	12.89	34613
6/8/2016	3:02 PM	12.92	12.92	12.895	12.895	37047
6/8/2016	3:03 PM	12.915	12.92	12.915	12.92	79554
6/8/2016	3:04 PM	12.89	12.915	12.89	12.915	52134
6/8/2016	3:05 PM	12.9	12.905	12.895	12.9	52452
6/8/2016	3:06 PM	12.915	12.92	12.91	12.91	11450
6/8/2016	3:07 PM	12.915	12.92	12.915	12.915	1062
6/8/2016	3:08 PM	12.915	12.915	12.915	12.915	300
6/8/2016	3:09 PM	12.915	12.92	12.915	12.92	969
6/8/2016	3:10 PM	12.9	12.915	12.9	12.915	8074
6/8/2016	3:11 PM	12.92	12.92	12.895	12.9	81919
6/8/2016	3:12 PM	12.92	12.92	12.915	12.92	11649
6/8/2016	3:13 PM	12.91	12.915	12.91	12.915	900
6/8/2016	3:14 PM	12.885	12.91	12.885	12.91	36536
6/8/2016	3:15 PM	12.875	12.895	12.87	12.885	68132
6/8/2016	3:16 PM	12.9	12.9	12.875	12.875	44730
6/8/2016	3:17 PM	12.89	12.9	12.88	12.9	39583
6/8/2016	3:18 PM	12.895	12.895	12.89	12.895	1500
6/8/2016	3:19 PM	12.885	12.895	12.88	12.895	30076
6/8/2016	3:20 PM	12.885	12.89	12.885	12.885	6700
6/8/2016	3:21 PM	12.895	12.895	12.885	12.885	8831
6/8/2016	3:22 PM	12.915	12.92	12.9	12.9	27463
6/8/2016	3:23 PM	12.91	12.92	12.91	12.915	2114
6/8/2016	3:24 PM	12.915	12.92	12.91	12.91	1500
6/8/2016	3:25 PM	12.915	12.915	12.91	12.915	8808
6/8/2016	3:26 PM	12.91	12.915	12.91	12.915	2822
6/8/2016	3:27 PM	12.91	12.915	12.91	12.91	1100
6/8/2016	3:28 PM	12.91	12.915	12.905	12.91	27618
6/8/2016	3:29 PM	12.915	12.915	12.9	12.915	19580
6/8/2016	3:30 PM	12.91	12.92	12.905	12.915	21789
6/8/2016	3:31 PM	12.91	12.915	12.91	12.91	12068
6/8/2016	3:32 PM	12.9	12.915	12.9	12.91	3800
6/8/2016	3:33 PM	12.925	12.925	12.905	12.905	8259
6/8/2016	3:34 PM	12.93	12.93	12.92	12.925	20573
6/8/2016	3:35 PM	12.945	12.95	12.935	12.94	9896
6/8/2016	3:36 PM	12.945	12.95	12.94	12.945	12937
6/8/2016	3:37 PM	12.95	12.95	12.945	12.945	5379
6/8/2016	3:38 PM	12.955	12.96	12.95	12.95	4844
6/8/2016	3:39 PM	12.93	12.955	12.93	12.955	13927
6/8/2016	3:40 PM	12.925	12.93	12.925	12.93	12550
6/8/2016	3:41 PM	12.945	12.945	12.925	12.925	29380
6/8/2016	3:42 PM	12.97	12.97	12.95	12.95	8478
6/8/2016	3:43 PM	12.94	12.97	12.94	12.97	42053
6/8/2016	3:44 PM	12.95	12.95	12.93	12.94	32793
6/8/2016	3:45 PM	12.95	12.96	12.945	12.955	48314
6/8/2016	3:46 PM	12.94	12.95	12.93	12.95	22738
6/8/2016	3:47 PM	12.92	12.93	12.92	12.93	29266
6/8/2016	3:48 PM	12.92	12.92	12.92	12.92	7550
6/8/2016	3:49 PM	12.95	12.95	12.925	12.925	40582
6/8/2016	3:50 PM	12.935	12.955	12.935	12.95	28749
6/8/2016	3:51 PM	12.92	12.935	12.92	12.93	27351
6/8/2016	3:52 PM	12.91	12.915	12.905	12.91	20668
6/8/2016	3:53 PM	12.915	12.915	12.9	12.905	22523
6/8/2016	3:54 PM	12.95	12.95	12.915	12.915	59935
6/8/2016	3:55 PM	12.95	12.95	12.95	12.95	26512
6/8/2016	3:56 PM	12.955	12.955	12.945	12.95	59885
6/8/2016	3:57 PM	12.965	12.97	12.955	12.96	7593
6/8/2016	3:58 PM	12.96	12.965	12.96	12.965	31311
6/8/2016	3:59 PM	12.955	12.97	12.945	12.96	61926
6/8/2016	4:00 PM	12.96	12.96	12.945	12.95	184319
6/9/2016	9:31 AM	13.21	13.248	13.2	13.22	115924
6/9/2016	9:32 AM	13.215	13.235	13.195	13.21	81346
6/9/2016	9:33 AM	13.23	13.27	13.215	13.215	134588
6/9/2016	9:34 AM	13.225	13.25	13.215	13.23	76752
6/9/2016	9:35 AM	13.25	13.27	13.22	13.225	219132
6/9/2016	9:36 AM	13.27	13.27	13.235	13.245	40225
6/9/2016	9:37 AM	13.245	13.265	13.24	13.26	101812
6/9/2016	9:38 AM	13.245	13.26	13.22	13.25	67448
6/9/2016	9:39 AM	13.24	13.25	13.235	13.245	16483
6/9/2016	9:40 AM	13.245	13.25	13.23	13.24	77290
6/9/2016	9:41 AM	13.24	13.245	13.225	13.245	78132
6/9/2016	9:42 AM	13.22	13.24	13.22	13.235	27677
6/9/2016	9:43 AM	13.24	13.24	13.21	13.215	61190
6/9/2016	9:44 AM	13.27	13.27	13.245	13.245	59139
6/9/2016	9:45 AM	13.28	13.29	13.26	13.265	69259
6/9/2016	9:46 AM	13.31	13.31	13.265	13.275	120402
6/9/2016	9:47 AM	13.31	13.315	13.3	13.31	39943
6/9/2016	9:48 AM	13.275	13.31	13.275	13.31	48426
6/9/2016	9:49 AM	13.26	13.275	13.23	13.275	140327
6/9/2016	9:50 AM	13.25	13.255	13.225	13.255	123590
6/9/2016	9:51 AM	13.215	13.25	13.21	13.25	34058
6/9/2016	9:52 AM	13.23	13.23	13.2	13.215	33908
6/9/2016	9:53 AM	13.23	13.24	13.23	13.235	17995
6/9/2016	9:54 AM	13.245	13.245	13.23	13.23	41700
6/9/2016	9:55 AM	13.22	13.25	13.22	13.245	45740
6/9/2016	9:56 AM	13.245	13.245	13.215	13.215	52138
6/9/2016	9:57 AM	13.265	13.27	13.245	13.25	25410
6/9/2016	9:58 AM	13.25	13.265	13.24	13.265	101674
6/9/2016	9:59 AM	13.225	13.25	13.215	13.25	57277
6/9/2016	10:00 AM	13.225	13.23	13.2	13.225	101653
6/9/2016	10:01 AM	13.265	13.265	13.225	13.225	33995
6/9/2016	10:02 AM	13.28	13.28	13.255	13.265	48882
6/9/2016	10:03 AM	13.285	13.285	13.265	13.285	64788
6/9/2016	10:04 AM	13.275	13.285	13.265	13.285	44908
6/9/2016	10:05 AM	13.295	13.3	13.27	13.275	25895
6/9/2016	10:06 AM	13.295	13.3	13.27	13.295	116010
6/9/2016	10:07 AM	13.305	13.305	13.285	13.3	72874
6/9/2016	10:08 AM	13.295	13.305	13.275	13.305	88751
6/9/2016	10:09 AM	13.295	13.3	13.29	13.295	8100
6/9/2016	10:10 AM	13.3	13.305	13.285	13.295	35524
6/9/2016	10:11 AM	13.29	13.3	13.29	13.3	20856
6/9/2016	10:12 AM	13.295	13.295	13.27	13.29	67642
6/9/2016	10:13 AM	13.27	13.3	13.27	13.295	13667
6/9/2016	10:14 AM	13.3	13.3	13.27	13.28	21237
6/9/2016	10:15 AM	13.29	13.3	13.28	13.295	25321
6/9/2016	10:16 AM	13.265	13.29	13.265	13.29	19700
6/9/2016	10:17 AM	13.235	13.27	13.225	13.27	90699
6/9/2016	10:18 AM	13.245	13.245	13.23	13.235	30856
6/9/2016	10:19 AM	13.24	13.255	13.24	13.245	32866
6/9/2016	10:20 AM	13.245	13.25	13.235	13.24	21528
6/9/2016	10:21 AM	13.24	13.245	13.23	13.245	6595
6/9/2016	10:22 AM	13.235	13.245	13.23	13.23	15512
6/9/2016	10:23 AM	13.27	13.27	13.24	13.24	48543
6/9/2016	10:24 AM	13.255	13.27	13.255	13.27	41756
6/9/2016	10:25 AM	13.26	13.26	13.255	13.26	9996
6/9/2016	10:26 AM	13.265	13.27	13.26	13.26	20665
6/9/2016	10:27 AM	13.265	13.28	13.265	13.27	30185
6/9/2016	10:28 AM	13.275	13.28	13.27	13.27	5100
6/9/2016	10:29 AM	13.285	13.295	13.275	13.275	46743
6/9/2016	10:30 AM	13.29	13.29	13.28	13.29	27048
6/9/2016	10:31 AM	13.29	13.29	13.265	13.285	23925
6/9/2016	10:32 AM	13.3	13.31	13.285	13.285	69754
6/9/2016	10:33 AM	13.29	13.3	13.28	13.3	16101
6/9/2016	10:34 AM	13.3	13.3	13.27	13.29	49949
6/9/2016	10:35 AM	13.3	13.31	13.295	13.295	47679
6/9/2016	10:36 AM	13.28	13.32	13.275	13.31	79601
6/9/2016	10:37 AM	13.27	13.29	13.27	13.285	11528
6/9/2016	10:38 AM	13.28	13.285	13.265	13.265	23849
6/9/2016	10:39 AM	13.275	13.28	13.275	13.28	1800
6/9/2016	10:40 AM	13.28	13.28	13.275	13.275	9491
6/9/2016	10:41 AM	13.305	13.305	13.28	13.28	115104
6/9/2016	10:42 AM	13.29	13.31	13.285	13.305	52151
6/9/2016	10:43 AM	13.28	13.29	13.28	13.29	6767
6/9/2016	10:44 AM	13.25	13.28	13.25	13.28	67073
6/9/2016	10:45 AM	13.235	13.255	13.235	13.255	39403
6/9/2016	10:46 AM	13.235	13.24	13.23	13.23	24733
6/9/2016	10:47 AM	13.225	13.24	13.22	13.23	108781
6/9/2016	10:48 AM	13.215	13.225	13.215	13.225	38400
6/9/2016	10:49 AM	13.225	13.225	13.215	13.215	10109
6/9/2016	10:50 AM	13.225	13.23	13.225	13.225	4100
6/9/2016	10:51 AM	13.21	13.225	13.21	13.225	26020
6/9/2016	10:52 AM	13.24	13.24	13.21	13.215	13479
6/9/2016	10:53 AM	13.225	13.235	13.225	13.235	5085
6/9/2016	10:54 AM	13.225	13.23	13.225	13.225	2000
6/9/2016	10:55 AM	13.22	13.225	13.22	13.22	17856
6/9/2016	10:56 AM	13.235	13.235	13.211	13.215	22857
6/9/2016	10:57 AM	13.23	13.24	13.23	13.235	9514
6/9/2016	10:58 AM	13.24	13.24	13.23	13.23	5197
6/9/2016	10:59 AM	13.25	13.25	13.235	13.235	15641
6/9/2016	11:00 AM	13.255	13.27	13.25	13.25	44433
6/9/2016	11:01 AM	13.275	13.275	13.26	13.26	36546
6/9/2016	11:02 AM	13.26	13.275	13.26	13.275	17975
6/9/2016	11:03 AM	13.255	13.265	13.255	13.26	8301
6/9/2016	11:04 AM	13.235	13.255	13.235	13.255	52971
6/9/2016	11:05 AM	13.22	13.235	13.215	13.235	36278
6/9/2016	11:06 AM	13.21	13.22	13.195	13.22	44276
6/9/2016	11:07 AM	13.205	13.21	13.195	13.2	80400
6/9/2016	11:08 AM	13.19	13.21	13.19	13.21	17391
6/9/2016	11:09 AM	13.175	13.195	13.15	13.19	133244
6/9/2016	11:10 AM	13.17	13.18	13.17	13.175	26011
6/9/2016	11:11 AM	13.18	13.185	13.165	13.165	44528
6/9/2016	11:12 AM	13.19	13.19	13.175	13.18	32845
6/9/2016	11:13 AM	13.2	13.2	13.19	13.19	14538
6/9/2016	11:14 AM	13.21	13.21	13.205	13.205	2825
6/9/2016	11:15 AM	13.2	13.21	13.2	13.21	11278
6/9/2016	11:16 AM	13.18	13.2	13.18	13.2	8226
6/9/2016	11:17 AM	13.205	13.205	13.185	13.19	30627
6/9/2016	11:18 AM	13.21	13.215	13.195	13.205	16882
6/9/2016	11:19 AM	13.22	13.225	13.21	13.21	23473
6/9/2016	11:20 AM	13.23	13.23	13.225	13.23	19526
6/9/2016	11:21 AM	13.22	13.235	13.22	13.23	16369
6/9/2016	11:22 AM	13.225	13.235	13.225	13.225	7732
6/9/2016	11:23 AM	13.245	13.245	13.22	13.23	26832
6/9/2016	11:24 AM	13.24	13.26	13.235	13.25	47993
6/9/2016	11:25 AM	13.24	13.245	13.225	13.235	28991
6/9/2016	11:26 AM	13.25	13.25	13.24	13.24	10502
6/9/2016	11:27 AM	13.245	13.255	13.24	13.255	39361
6/9/2016	11:28 AM	13.26	13.265	13.25	13.25	17137
6/9/2016	11:29 AM	13.25	13.25	13.25	13.25	6200
6/9/2016	11:30 AM	13.27	13.27	13.26	13.26	2643
6/9/2016	11:31 AM	13.295	13.295	13.27	13.27	220789
6/9/2016	11:32 AM	13.285	13.3	13.28	13.3	18050
6/9/2016	11:33 AM	13.29	13.29	13.27	13.28	38072
6/9/2016	11:34 AM	13.28	13.29	13.27	13.29	35547
6/9/2016	11:35 AM	13.28	13.28	13.275	13.28	44489
6/9/2016	11:36 AM	13.28	13.28	13.27	13.28	36642
6/9/2016	11:37 AM	13.29	13.29	13.275	13.275	12128
6/9/2016	11:38 AM	13.295	13.3	13.285	13.29	42639
6/9/2016	11:39 AM	13.29	13.295	13.285	13.295	19400
6/9/2016	11:40 AM	13.31	13.31	13.29	13.29	50635
6/9/2016	11:41 AM	13.305	13.31	13.295	13.305	9887
6/9/2016	11:42 AM	13.315	13.32	13.3	13.305	16381
6/9/2016	11:43 AM	13.335	13.34	13.315	13.315	156299
6/9/2016	11:44 AM	13.325	13.335	13.325	13.335	13711
6/9/2016	11:45 AM	13.325	13.325	13.31	13.32	38878
6/9/2016	11:46 AM	13.33	13.33	13.325	13.325	4800
6/9/2016	11:47 AM	13.32	13.33	13.32	13.33	11878
6/9/2016	11:48 AM	13.31	13.32	13.31	13.32	6264
6/9/2016	11:49 AM	13.33	13.33	13.315	13.315	12125
6/9/2016	11:50 AM	13.325	13.33	13.325	13.33	7200
6/9/2016	11:51 AM	13.35	13.35	13.325	13.325	34413
6/9/2016	11:52 AM	13.365	13.37	13.35	13.35	89814
6/9/2016	11:53 AM	13.355	13.37	13.355	13.365	15094
6/9/2016	11:54 AM	13.335	13.355	13.315	13.355	87147
6/9/2016	11:55 AM	13.345	13.345	13.33	13.33	14333
6/9/2016	11:56 AM	13.331	13.35	13.331	13.35	30263
6/9/2016	11:57 AM	13.335	13.34	13.33	13.34	10700
6/9/2016	11:58 AM	13.32	13.335	13.32	13.335	4724
6/9/2016	11:59 AM	13.33	13.33	13.32	13.32	20115
6/9/2016	12:00 PM	13.33	13.335	13.33	13.335	8338
6/9/2016	12:01 PM	13.345	13.345	13.335	13.335	7741
6/9/2016	12:02 PM	13.345	13.345	13.335	13.345	8379
6/9/2016	12:03 PM	13.355	13.36	13.35	13.35	3700
6/9/2016	12:04 PM	13.32	13.355	13.315	13.35	25830
6/9/2016	12:05 PM	13.3	13.325	13.295	13.32	69082
6/9/2016	12:06 PM	13.29	13.29	13.28	13.29	10797
6/9/2016	12:07 PM	13.3	13.31	13.285	13.285	23773
6/9/2016	12:08 PM	13.32	13.32	13.3	13.305	7340
6/9/2016	12:09 PM	13.32	13.32	13.315	13.32	1300
6/9/2016	12:10 PM	13.315	13.32	13.31	13.32	12928
6/9/2016	12:11 PM	13.315	13.32	13.31	13.315	3479
6/9/2016	12:12 PM	13.32	13.32	13.315	13.315	6571
6/9/2016	12:13 PM	13.36	13.36	13.32	13.32	26612
6/9/2016	12:14 PM	13.34	13.36	13.335	13.36	49784
6/9/2016	12:15 PM	13.34	13.35	13.34	13.345	14661
6/9/2016	12:16 PM	13.345	13.345	13.34	13.34	2600
6/9/2016	12:17 PM	13.36	13.365	13.35	13.35	19094
6/9/2016	12:18 PM	13.34	13.355	13.335	13.355	17625
6/9/2016	12:19 PM	13.355	13.355	13.34	13.34	9819
6/9/2016	12:20 PM	13.355	13.36	13.355	13.355	1653
6/9/2016	12:21 PM	13.34	13.36	13.335	13.36	23077
6/9/2016	12:22 PM	13.365	13.365	13.34	13.34	15600
6/9/2016	12:23 PM	13.355	13.37	13.35	13.365	15907
6/9/2016	12:24 PM	13.35	13.36	13.34	13.355	45554
6/9/2016	12:25 PM	13.355	13.36	13.345	13.355	10659
6/9/2016	12:26 PM	13.33	13.36	13.33	13.355	10891
6/9/2016	12:27 PM	13.315	13.325	13.315	13.32	18799
6/9/2016	12:28 PM	13.33	13.33	13.315	13.315	5303
6/9/2016	12:29 PM	13.32	13.32	13.315	13.32	15172
6/9/2016	12:30 PM	13.29	13.315	13.29	13.315	38449
6/9/2016	12:31 PM	13.295	13.295	13.285	13.29	9853
6/9/2016	12:32 PM	13.275	13.295	13.275	13.295	49442
6/9/2016	12:33 PM	13.29	13.3	13.275	13.275	38016
6/9/2016	12:34 PM	13.28	13.295	13.28	13.29	24228
6/9/2016	12:35 PM	13.275	13.28	13.275	13.275	2500
6/9/2016	12:36 PM	13.27	13.275	13.27	13.275	1698
6/9/2016	12:37 PM	13.29	13.29	13.28	13.28	4026
6/9/2016	12:38 PM	13.285	13.3	13.285	13.29	21237
6/9/2016	12:39 PM	13.29	13.3	13.29	13.29	9674
6/9/2016	12:40 PM	13.29	13.29	13.285	13.285	5919
6/9/2016	12:41 PM	13.305	13.305	13.29	13.29	45038
6/9/2016	12:42 PM	13.295	13.305	13.29	13.305	14870
6/9/2016	12:43 PM	13.29	13.3	13.29	13.295	9391
6/9/2016	12:44 PM	13.29	13.295	13.285	13.285	30640
6/9/2016	12:45 PM	13.3	13.3	13.29	13.29	2400
6/9/2016	12:46 PM	13.285	13.295	13.28	13.295	23469
6/9/2016	12:47 PM	13.295	13.295	13.285	13.285	9629
6/9/2016	12:48 PM	13.295	13.295	13.295	13.295	900
6/9/2016	12:49 PM	13.285	13.295	13.285	13.295	16955
6/9/2016	12:50 PM	13.265	13.28	13.255	13.28	50509
6/9/2016	12:51 PM	13.27	13.27	13.27	13.27	6575
6/9/2016	12:52 PM	13.23	13.265	13.23	13.265	34274
6/9/2016	12:53 PM	13.225	13.23	13.225	13.225	54942
6/9/2016	12:54 PM	13.23	13.23	13.225	13.23	17115
6/9/2016	12:55 PM	13.22	13.23	13.21	13.23	182678
6/9/2016	12:56 PM	13.18	13.225	13.175	13.225	177924
6/9/2016	12:57 PM	13.17	13.19	13.17	13.18	111850
6/9/2016	12:58 PM	13.175	13.18	13.165	13.17	135102
6/9/2016	12:59 PM	13.185	13.2	13.175	13.175	30282
6/9/2016	1:00 PM	13.18	13.19	13.18	13.185	49537
6/9/2016	1:01 PM	13.185	13.19	13.18	13.18	5250
6/9/2016	1:02 PM	13.195	13.2	13.18	13.185	36924
6/9/2016	1:03 PM	13.205	13.21	13.195	13.2	8541
6/9/2016	1:04 PM	13.21	13.21	13.195	13.205	52190
6/9/2016	1:05 PM	13.205	13.215	13.2	13.215	24868
6/9/2016	1:06 PM	13.225	13.23	13.21	13.21	67830
6/9/2016	1:07 PM	13.23	13.235	13.22	13.22	38517
6/9/2016	1:08 PM	13.23	13.235	13.23	13.235	200
6/9/2016	1:09 PM	13.23	13.235	13.23	13.23	28997
6/9/2016	1:10 PM	13.23	13.235	13.23	13.235	3500
6/9/2016	1:11 PM	13.23	13.23	13.23	13.23	48023
6/9/2016	1:12 PM	13.205	13.235	13.205	13.235	42962
6/9/2016	1:13 PM	13.23	13.235	13.205	13.205	35990
6/9/2016	1:14 PM	13.225	13.23	13.225	13.23	18398
6/9/2016	1:15 PM	13.225	13.225	13.22	13.225	800
6/9/2016	1:16 PM	13.15	13.22	13.145	13.22	362017
6/9/2016	1:17 PM	13.135	13.15	13.11	13.15	333355
6/9/2016	1:18 PM	13.12	13.135	13.11	13.135	81040
6/9/2016	1:19 PM	13.09	13.12	13.08	13.115	237495
6/9/2016	1:20 PM	13.1	13.11	13.08	13.085	52733
6/9/2016	1:21 PM	13.09	13.1	13.09	13.1	33893
6/9/2016	1:22 PM	13.095	13.11	13.09	13.09	36469
6/9/2016	1:23 PM	13.11	13.11	13.095	13.095	18617
6/9/2016	1:24 PM	13.1	13.111	13.1	13.11	18354
6/9/2016	1:25 PM	13.095	13.105	13.095	13.1	4863
6/9/2016	1:26 PM	13.095	13.1	13.095	13.095	4500
6/9/2016	1:27 PM	13.09	13.095	13.09	13.095	3300
6/9/2016	1:28 PM	13.09	13.095	13.085	13.09	39319
6/9/2016	1:29 PM	13.105	13.11	13.09	13.09	43405
6/9/2016	1:30 PM	13.11	13.11	13.1	13.1	4700
6/9/2016	1:31 PM	13.1	13.1	13.1	13.1	35667
6/9/2016	1:32 PM	13.065	13.105	13.06	13.1	79442
6/9/2016	1:33 PM	13.07	13.07	13.05	13.065	46595
6/9/2016	1:34 PM	13.07	13.08	13.065	13.07	38785
6/9/2016	1:35 PM	13.075	13.08	13.07	13.07	7998
6/9/2016	1:36 PM	13.08	13.085	13.07	13.075	19145
6/9/2016	1:37 PM	13.07	13.085	13.07	13.085	27703
6/9/2016	1:38 PM	13.08	13.085	13.07	13.07	7070
6/9/2016	1:39 PM	13.09	13.1	13.08	13.08	73034
6/9/2016	1:40 PM	13.095	13.1	13.085	13.095	45500
6/9/2016	1:41 PM	13.12	13.12	13.095	13.095	38631
6/9/2016	1:42 PM	13.125	13.13	13.115	13.125	50746
6/9/2016	1:43 PM	13.14	13.145	13.115	13.12	87034
6/9/2016	1:44 PM	13.145	13.145	13.14	13.145	3161
6/9/2016	1:45 PM	13.145	13.145	13.125	13.145	51154
6/9/2016	1:46 PM	13.14	13.155	13.14	13.145	39318
6/9/2016	1:47 PM	13.14	13.145	13.13	13.14	20960
6/9/2016	1:48 PM	13.14	13.145	13.14	13.14	2892
6/9/2016	1:49 PM	13.145	13.145	13.135	13.14	29794
6/9/2016	1:50 PM	13.155	13.16	13.14	13.14	6140
6/9/2016	1:51 PM	13.15	13.155	13.15	13.155	4520
6/9/2016	1:52 PM	13.145	13.15	13.14	13.15	5292
6/9/2016	1:53 PM	13.155	13.165	13.14	13.145	32396
6/9/2016	1:54 PM	13.2	13.2	13.155	13.155	41472
6/9/2016	1:55 PM	13.18	13.2	13.175	13.195	44726
6/9/2016	1:56 PM	13.185	13.19	13.185	13.185	22531
6/9/2016	1:57 PM	13.175	13.185	13.175	13.185	4600
6/9/2016	1:58 PM	13.16	13.18	13.16	13.175	18457
6/9/2016	1:59 PM	13.16	13.17	13.15	13.155	32568
6/9/2016	2:00 PM	13.16	13.165	13.155	13.165	3561
6/9/2016	2:01 PM	13.185	13.19	13.16	13.16	30731
6/9/2016	2:02 PM	13.185	13.195	13.18	13.185	18574
6/9/2016	2:03 PM	13.195	13.2	13.185	13.185	8000
6/9/2016	2:04 PM	13.2	13.21	13.195	13.195	43764
6/9/2016	2:05 PM	13.215	13.215	13.195	13.2	21003
6/9/2016	2:06 PM	13.21	13.22	13.21	13.21	36663
6/9/2016	2:07 PM	13.21	13.21	13.21	13.21	5199
6/9/2016	2:08 PM	13.21	13.23	13.2	13.215	56383
6/9/2016	2:09 PM	13.205	13.21	13.2	13.2	8916
6/9/2016	2:10 PM	13.22	13.23	13.21	13.21	38347
6/9/2016	2:11 PM	13.23	13.23	13.23	13.23	400
6/9/2016	2:12 PM	13.22	13.229	13.22	13.229	1799
6/9/2016	2:13 PM	13.195	13.225	13.195	13.225	22119
6/9/2016	2:14 PM	13.17	13.195	13.17	13.195	29667
6/9/2016	2:15 PM	13.15	13.17	13.15	13.17	31593
6/9/2016	2:16 PM	13.16	13.16	13.15	13.155	6911
6/9/2016	2:17 PM	13.155	13.16	13.155	13.16	15734
6/9/2016	2:18 PM	13.165	13.17	13.155	13.155	17144
6/9/2016	2:19 PM	13.15	13.165	13.145	13.16	24035
6/9/2016	2:20 PM	13.155	13.155	13.145	13.15	20873
6/9/2016	2:21 PM	13.185	13.19	13.155	13.155	17372
6/9/2016	2:22 PM	13.165	13.19	13.16	13.185	51409
6/9/2016	2:23 PM	13.18	13.19	13.16	13.16	14076
6/9/2016	2:24 PM	13.185	13.2	13.185	13.185	33809
6/9/2016	2:25 PM	13.165	13.185	13.165	13.185	14600
6/9/2016	2:26 PM	13.15	13.165	13.13	13.165	78301
6/9/2016	2:27 PM	13.14	13.15	13.135	13.15	17017
6/9/2016	2:28 PM	13.13	13.14	13.12	13.14	43002
6/9/2016	2:29 PM	13.16	13.16	13.125	13.13	44475
6/9/2016	2:30 PM	13.16	13.175	13.15	13.15	22877
6/9/2016	2:31 PM	13.155	13.16	13.15	13.16	3933
6/9/2016	2:32 PM	13.165	13.175	13.155	13.155	15610
6/9/2016	2:33 PM	13.15	13.165	13.15	13.165	7959
6/9/2016	2:34 PM	13.155	13.16	13.15	13.15	9651
6/9/2016	2:35 PM	13.14	13.16	13.14	13.155	15934
6/9/2016	2:36 PM	13.15	13.155	13.14	13.14	21330
6/9/2016	2:37 PM	13.135	13.145	13.135	13.145	5358
6/9/2016	2:38 PM	13.11	13.13	13.1	13.13	40458
6/9/2016	2:39 PM	13.13	13.135	13.11	13.11	27686
6/9/2016	2:40 PM	13.105	13.13	13.1	13.13	56132
6/9/2016	2:41 PM	13.11	13.11	13.1	13.105	12490
6/9/2016	2:42 PM	13.12	13.13	13.11	13.11	7218
6/9/2016	2:43 PM	13.11	13.125	13.11	13.12	13806
6/9/2016	2:44 PM	13.11	13.12	13.105	13.11	24284
6/9/2016	2:45 PM	13.075	13.11	13.07	13.105	82975
6/9/2016	2:46 PM	13.075	13.075	13.06	13.07	22499
6/9/2016	2:47 PM	13.07	13.08	13.06	13.07	28232
6/9/2016	2:48 PM	13.07	13.075	13.07	13.07	7500
6/9/2016	2:49 PM	13.11	13.11	13.07	13.07	72387
6/9/2016	2:50 PM	13.095	13.11	13.095	13.105	16474
6/9/2016	2:51 PM	13.1	13.1	13.085	13.095	27416
6/9/2016	2:52 PM	13.11	13.11	13.095	13.1	45525
6/9/2016	2:53 PM	13.095	13.115	13.095	13.115	34529
6/9/2016	2:54 PM	13.12	13.12	13.095	13.095	24113
6/9/2016	2:55 PM	13.13	13.13	13.115	13.12	67508
6/9/2016	2:56 PM	13.12	13.135	13.12	13.135	25260
6/9/2016	2:57 PM	13.105	13.135	13.105	13.125	32007
6/9/2016	2:58 PM	13.105	13.11	13.1	13.1	4498
6/9/2016	2:59 PM	13.11	13.12	13.105	13.11	34805
6/9/2016	3:00 PM	13.1	13.11	13.1	13.11	5004
6/9/2016	3:01 PM	13.095	13.105	13.09	13.1	7600
6/9/2016	3:02 PM	13.09	13.1	13.09	13.1	50370
6/9/2016	3:03 PM	13.095	13.095	13.07	13.09	32117
6/9/2016	3:04 PM	13.095	13.1	13.09	13.095	2900
6/9/2016	3:05 PM	13.105	13.105	13.09	13.095	8068
6/9/2016	3:06 PM	13.1	13.105	13.1	13.1	1200
6/9/2016	3:07 PM	13.075	13.11	13.07	13.105	32895
6/9/2016	3:08 PM	13.095	13.105	13.07	13.07	45471
6/9/2016	3:09 PM	13.095	13.11	13.095	13.095	23482
6/9/2016	3:10 PM	13.08	13.095	13.07	13.095	19169
6/9/2016	3:11 PM	13.1	13.1	13.085	13.09	14127
6/9/2016	3:12 PM	13.115	13.12	13.105	13.105	33555
6/9/2016	3:13 PM	13.11	13.12	13.11	13.115	24162
6/9/2016	3:14 PM	13.115	13.12	13.115	13.12	7647
6/9/2016	3:15 PM	13.115	13.115	13.11	13.115	900
6/9/2016	3:16 PM	13.125	13.145	13.115	13.115	76355
6/9/2016	3:17 PM	13.125	13.13	13.12	13.125	1996
6/9/2016	3:18 PM	13.145	13.145	13.12	13.125	35107
6/9/2016	3:19 PM	13.145	13.155	13.14	13.14	9739
6/9/2016	3:20 PM	13.145	13.165	13.145	13.15	27053
6/9/2016	3:21 PM	13.16	13.16	13.15	13.15	4022
6/9/2016	3:22 PM	13.17	13.17	13.15	13.15	38494
6/9/2016	3:23 PM	13.18	13.18	13.17	13.175	500
6/9/2016	3:24 PM	13.18	13.18	13.175	13.18	10146
6/9/2016	3:25 PM	13.175	13.175	13.17	13.17	800
6/9/2016	3:26 PM	13.175	13.18	13.17	13.18	2100
6/9/2016	3:27 PM	13.175	13.18	13.17	13.175	41579
6/9/2016	3:28 PM	13.14	13.17	13.14	13.17	41935
6/9/2016	3:29 PM	13.14	13.145	13.14	13.14	32271
6/9/2016	3:30 PM	13.145	13.145	13.14	13.14	1500
6/9/2016	3:31 PM	13.145	13.155	13.145	13.15	26676
6/9/2016	3:32 PM	13.145	13.15	13.145	13.15	5807
6/9/2016	3:33 PM	13.13	13.145	13.12	13.14	83977
6/9/2016	3:34 PM	13.11	13.125	13.11	13.125	87261
6/9/2016	3:35 PM	13.115	13.12	13.11	13.11	3063
6/9/2016	3:36 PM	13.12	13.13	13.12	13.12	14215
6/9/2016	3:37 PM	13.125	13.125	13.11	13.11	5769
6/9/2016	3:38 PM	13.11	13.12	13.11	13.12	6929
6/9/2016	3:39 PM	13.11	13.115	13.11	13.115	1559
6/9/2016	3:40 PM	13.11	13.125	13.11	13.115	27263
6/9/2016	3:41 PM	13.11	13.12	13.095	13.11	97450
6/9/2016	3:42 PM	13.105	13.105	13.1	13.105	2272
6/9/2016	3:43 PM	13.1	13.105	13.095	13.105	50468
6/9/2016	3:44 PM	13.12	13.12	13.105	13.105	53538
6/9/2016	3:45 PM	13.15	13.15	13.12	13.12	70978
6/9/2016	3:46 PM	13.155	13.155	13.145	13.145	18764
6/9/2016	3:47 PM	13.18	13.18	13.155	13.155	33801
6/9/2016	3:48 PM	13.18	13.18	13.145	13.175	70854
6/9/2016	3:49 PM	13.21	13.21	13.175	13.18	50766
6/9/2016	3:50 PM	13.215	13.22	13.21	13.21	49526
6/9/2016	3:51 PM	13.2	13.22	13.195	13.22	70487
6/9/2016	3:52 PM	13.22	13.22	13.19	13.2	65237
6/9/2016	3:53 PM	13.18	13.22	13.18	13.22	94273
6/9/2016	3:54 PM	13.19	13.195	13.18	13.185	41026
6/9/2016	3:55 PM	13.18	13.195	13.17	13.195	48806
6/9/2016	3:56 PM	13.165	13.185	13.165	13.18	30459
6/9/2016	3:57 PM	13.16	13.17	13.155	13.165	37819
6/9/2016	3:58 PM	13.17	13.17	13.155	13.16	29235
6/9/2016	3:59 PM	13.175	13.18	13.165	13.165	77163
6/9/2016	4:00 PM	13.2	13.2	13.175	13.175	741462
6/10/2016	9:31 AM	13.78	13.85	13.78	13.82	328640
6/10/2016	9:32 AM	13.75	13.78	13.75	13.78	203410
6/10/2016	9:33 AM	13.75	13.76	13.74	13.75	194267
6/10/2016	9:34 AM	13.75	13.755	13.73	13.75	153319
6/10/2016	9:35 AM	13.74	13.75	13.735	13.75	104614
6/10/2016	9:36 AM	13.78	13.785	13.735	13.735	108972
6/10/2016	9:37 AM	13.82	13.82	13.77	13.78	94803
6/10/2016	9:38 AM	13.83	13.83	13.81	13.815	73002
6/10/2016	9:39 AM	13.86	13.86	13.83	13.835	70157
6/10/2016	9:40 AM	13.86	13.865	13.84	13.855	174747
6/10/2016	9:41 AM	13.89	13.89	13.85	13.86	140556
6/10/2016	9:42 AM	13.885	13.9	13.87	13.89	95403
6/10/2016	9:43 AM	13.86	13.895	13.845	13.89	264121
6/10/2016	9:44 AM	13.855	13.865	13.85	13.865	89897
6/10/2016	9:45 AM	13.875	13.88	13.85	13.855	116435
6/10/2016	9:46 AM	13.88	13.9	13.87	13.875	189201
6/10/2016	9:47 AM	13.865	13.885	13.86	13.885	104114
6/10/2016	9:48 AM	13.86	13.865	13.85	13.865	57895
6/10/2016	9:49 AM	13.86	13.865	13.85	13.86	13967
6/10/2016	9:50 AM	13.87	13.87	13.85	13.86	18536
6/10/2016	9:51 AM	13.89	13.89	13.865	13.865	78174
6/10/2016	9:52 AM	13.92	13.92	13.885	13.885	90786
6/10/2016	9:53 AM	13.87	13.92	13.87	13.915	106257
6/10/2016	9:54 AM	13.865	13.88	13.85	13.87	53224
6/10/2016	9:55 AM	13.89	13.895	13.86	13.87	88669
6/10/2016	9:56 AM	13.86	13.895	13.855	13.89	95791
6/10/2016	9:57 AM	13.86	13.885	13.855	13.855	83168
6/10/2016	9:58 AM	13.85	13.86	13.845	13.855	29456
6/10/2016	9:59 AM	13.81	13.85	13.81	13.85	25542
6/10/2016	10:00 AM	13.845	13.855	13.815	13.82	53154
6/10/2016	10:01 AM	13.835	13.875	13.825	13.85	109433
6/10/2016	10:02 AM	13.85	13.87	13.835	13.835	89523
6/10/2016	10:03 AM	13.845	13.865	13.84	13.855	56392
6/10/2016	10:04 AM	13.865	13.87	13.85	13.85	117859
6/10/2016	10:05 AM	13.895	13.9	13.865	13.865	93091
6/10/2016	10:06 AM	13.895	13.9	13.895	13.9	36308
6/10/2016	10:07 AM	13.905	13.91	13.89	13.895	62853
6/10/2016	10:08 AM	13.89	13.905	13.885	13.905	39482
6/10/2016	10:09 AM	13.89	13.9	13.885	13.885	32272
6/10/2016	10:10 AM	13.9	13.9	13.885	13.89	8754
6/10/2016	10:11 AM	13.885	13.91	13.88	13.9	102326
6/10/2016	10:12 AM	13.9	13.9	13.88	13.885	48015
6/10/2016	10:13 AM	13.91	13.91	13.9	13.9	41969
6/10/2016	10:14 AM	13.89	13.91	13.885	13.91	107365
6/10/2016	10:15 AM	13.905	13.92	13.885	13.89	51044
6/10/2016	10:16 AM	13.92	13.92	13.91	13.91	22631
6/10/2016	10:17 AM	13.91	13.925	13.905	13.92	17600
6/10/2016	10:18 AM	13.905	13.93	13.905	13.91	68831
6/10/2016	10:19 AM	13.9	13.93	13.9	13.905	139559
6/10/2016	10:20 AM	13.895	13.9	13.88	13.9	78125
6/10/2016	10:21 AM	13.885	13.895	13.88	13.895	15142
6/10/2016	10:22 AM	13.875	13.9	13.87	13.885	55470
6/10/2016	10:23 AM	13.87	13.88	13.87	13.875	23718
6/10/2016	10:24 AM	13.865	13.87	13.86	13.87	5257
6/10/2016	10:25 AM	13.83	13.865	13.825	13.865	165622
6/10/2016	10:26 AM	13.825	13.845	13.82	13.83	90903
6/10/2016	10:27 AM	13.8	13.83	13.79	13.83	117538
6/10/2016	10:28 AM	13.805	13.815	13.79	13.805	87408
6/10/2016	10:29 AM	13.815	13.82	13.8	13.805	41620
6/10/2016	10:30 AM	13.805	13.82	13.8	13.815	69915
6/10/2016	10:31 AM	13.8	13.81	13.79	13.81	94988
6/10/2016	10:32 AM	13.82	13.82	13.8	13.805	51178
6/10/2016	10:33 AM	13.805	13.825	13.8	13.82	21286
6/10/2016	10:34 AM	13.715	13.805	13.7	13.8	771249
6/10/2016	10:35 AM	13.735	13.735	13.7	13.715	56186
6/10/2016	10:36 AM	13.735	13.74	13.715	13.735	72218
6/10/2016	10:37 AM	13.76	13.76	13.73	13.735	82561
6/10/2016	10:38 AM	13.77	13.77	13.755	13.76	56472
6/10/2016	10:39 AM	13.77	13.775	13.765	13.77	40970
6/10/2016	10:40 AM	13.765	13.78	13.765	13.77	21678
6/10/2016	10:41 AM	13.78	13.79	13.77	13.77	89292
6/10/2016	10:42 AM	13.785	13.79	13.775	13.78	25072
6/10/2016	10:43 AM	13.775	13.785	13.75	13.785	78242
6/10/2016	10:44 AM	13.79	13.8	13.775	13.775	189581
6/10/2016	10:45 AM	13.785	13.79	13.77	13.79	44222
6/10/2016	10:46 AM	13.82	13.82	13.79	13.79	159706
6/10/2016	10:47 AM	13.82	13.82	13.815	13.82	28185
6/10/2016	10:48 AM	13.85	13.85	13.82	13.825	103704
6/10/2016	10:49 AM	13.85	13.85	13.835	13.845	41133
6/10/2016	10:50 AM	13.84	13.85	13.83	13.85	173987
6/10/2016	10:51 AM	13.84	13.85	13.825	13.84	37555
6/10/2016	10:52 AM	13.83	13.84	13.825	13.835	81591
6/10/2016	10:53 AM	13.85	13.85	13.825	13.83	74522
6/10/2016	10:54 AM	13.85	13.86	13.835	13.85	95510
6/10/2016	10:55 AM	13.855	13.865	13.845	13.845	78530
6/10/2016	10:56 AM	13.84	13.855	13.825	13.855	38366
6/10/2016	10:57 AM	13.83	13.84	13.81	13.84	104841
6/10/2016	10:58 AM	13.825	13.83	13.815	13.83	54207
6/10/2016	10:59 AM	13.825	13.825	13.815	13.82	20733
6/10/2016	11:00 AM	13.83	13.845	13.825	13.825	35467
6/10/2016	11:01 AM	13.83	13.83	13.82	13.83	15380
6/10/2016	11:02 AM	13.83	13.83	13.825	13.83	10277
6/10/2016	11:03 AM	13.86	13.86	13.825	13.825	76252
6/10/2016	11:04 AM	13.86	13.86	13.855	13.86	11252
6/10/2016	11:05 AM	13.855	13.86	13.85	13.86	57675
6/10/2016	11:06 AM	13.865	13.88	13.855	13.855	96970
6/10/2016	11:07 AM	13.855	13.87	13.85	13.87	8456
6/10/2016	11:08 AM	13.82	13.855	13.82	13.855	24881
6/10/2016	11:09 AM	13.815	13.825	13.81	13.825	20126
6/10/2016	11:10 AM	13.795	13.815	13.79	13.815	45353
6/10/2016	11:11 AM	13.8	13.81	13.795	13.795	26738
6/10/2016	11:12 AM	13.795	13.81	13.795	13.8	37568
6/10/2016	11:13 AM	13.795	13.8	13.775	13.8	76411
6/10/2016	11:14 AM	13.81	13.81	13.795	13.8	21774
6/10/2016	11:15 AM	13.78	13.81	13.78	13.81	12500
6/10/2016	11:16 AM	13.815	13.82	13.78	13.785	38069
6/10/2016	11:17 AM	13.845	13.85	13.82	13.82	52667
6/10/2016	11:18 AM	13.825	13.85	13.82	13.845	27295
6/10/2016	11:19 AM	13.82	13.825	13.815	13.825	12004
6/10/2016	11:20 AM	13.8	13.815	13.8	13.815	31879
6/10/2016	11:21 AM	13.845	13.845	13.8	13.8	30493
6/10/2016	11:22 AM	13.815	13.845	13.815	13.845	14587
6/10/2016	11:23 AM	13.81	13.82	13.805	13.815	14100
6/10/2016	11:24 AM	13.805	13.81	13.795	13.805	14548
6/10/2016	11:25 AM	13.78	13.805	13.775	13.805	30022
6/10/2016	11:26 AM	13.795	13.795	13.77	13.775	86113
6/10/2016	11:27 AM	13.84	13.84	13.79	13.795	49963
6/10/2016	11:28 AM	13.85	13.85	13.82	13.845	45451
6/10/2016	11:29 AM	13.83	13.85	13.82	13.85	36304
6/10/2016	11:30 AM	13.825	13.83	13.82	13.83	30734
6/10/2016	11:31 AM	13.825	13.835	13.825	13.83	32364
6/10/2016	11:32 AM	13.825	13.84	13.81	13.825	78609
6/10/2016	11:33 AM	13.84	13.85	13.82	13.825	27135
6/10/2016	11:34 AM	13.88	13.89	13.835	13.835	77923
6/10/2016	11:35 AM	13.89	13.89	13.87	13.87	64122
6/10/2016	11:36 AM	13.89	13.89	13.865	13.89	49981
6/10/2016	11:37 AM	13.88	13.895	13.88	13.89	66203
6/10/2016	11:38 AM	13.89	13.89	13.875	13.875	35529
6/10/2016	11:39 AM	13.9	13.9	13.865	13.89	74065
6/10/2016	11:40 AM	13.89	13.9	13.88	13.9	21408
6/10/2016	11:41 AM	13.885	13.925	13.88	13.89	117492
6/10/2016	11:42 AM	13.88	13.89	13.875	13.885	55800
6/10/2016	11:43 AM	13.885	13.895	13.875	13.875	18548
6/10/2016	11:44 AM	13.92	13.92	13.88	13.885	47551
6/10/2016	11:45 AM	13.925	13.93	13.895	13.92	62065
6/10/2016	11:46 AM	13.925	13.93	13.925	13.925	2400
6/10/2016	11:47 AM	13.925	13.93	13.925	13.93	2600
6/10/2016	11:48 AM	13.92	13.925	13.92	13.925	43446
6/10/2016	11:49 AM	13.925	13.925	13.905	13.92	38006
6/10/2016	11:50 AM	13.93	13.93	13.92	13.93	1800
6/10/2016	11:51 AM	13.95	13.98	13.93	13.93	479999
6/10/2016	11:52 AM	13.945	13.95	13.94	13.95	57680
6/10/2016	11:53 AM	13.96	13.965	13.945	13.945	19281
6/10/2016	11:54 AM	13.945	13.96	13.94	13.96	7400
6/10/2016	11:55 AM	13.955	13.955	13.95	13.95	22517
6/10/2016	11:56 AM	13.94	13.955	13.94	13.955	27018
6/10/2016	11:57 AM	13.945	13.95	13.945	13.945	22000
6/10/2016	11:58 AM	13.94	13.945	13.935	13.945	30463
6/10/2016	11:59 AM	13.94	13.945	13.935	13.94	10600
6/10/2016	12:00 PM	13.945	13.945	13.94	13.94	10000
6/10/2016	12:01 PM	13.935	13.945	13.935	13.945	10045
6/10/2016	12:02 PM	13.935	13.94	13.93	13.94	14787
6/10/2016	12:03 PM	13.94	13.945	13.93	13.94	23788
6/10/2016	12:04 PM	13.945	13.945	13.93	13.935	30510
6/10/2016	12:05 PM	13.945	13.96	13.945	13.945	70609
6/10/2016	12:06 PM	13.97	13.97	13.945	13.945	152415
6/10/2016	12:07 PM	14	14	13.975	13.975	508271
6/10/2016	12:08 PM	14.01	14.01	13.99	14	43570
6/10/2016	12:09 PM	14.015	14.02	14	14.01	46883
6/10/2016	12:10 PM	14.01	14.02	14.01	14.015	33960
6/10/2016	12:11 PM	14.005	14.02	14.005	14.02	15417
6/10/2016	12:12 PM	14.005	14.01	14.005	14.01	2200
6/10/2016	12:13 PM	13.98	14	13.98	14	31790
6/10/2016	12:14 PM	14.02	14.02	13.975	13.985	34087
6/10/2016	12:15 PM	14.01	14.02	14	14.015	11216
6/10/2016	12:16 PM	14.02	14.02	13.995	14.01	76913
6/10/2016	12:17 PM	14.015	14.02	14.01	14.02	19163
6/10/2016	12:18 PM	14.005	14.02	14.005	14.015	11590
6/10/2016	12:19 PM	14.02	14.02	14.005	14.005	6380
6/10/2016	12:20 PM	14.05	14.05	14.02	14.02	54133
6/10/2016	12:21 PM	14.05	14.06	14.045	14.045	25955
6/10/2016	12:22 PM	14.05	14.06	14.045	14.05	28909
6/10/2016	12:23 PM	14.05	14.055	14.045	14.05	23678
6/10/2016	12:24 PM	14.06	14.06	14.045	14.05	18039
6/10/2016	12:25 PM	14.075	14.075	14.06	14.06	40391
6/10/2016	12:26 PM	14.065	14.075	14.065	14.075	18323
6/10/2016	12:27 PM	14.055	14.065	14.055	14.065	28643
6/10/2016	12:28 PM	14.06	14.06	14.05	14.055	12389
6/10/2016	12:29 PM	14.05	14.06	14.045	14.06	37801
6/10/2016	12:30 PM	14.055	14.06	14.05	14.05	20760
6/10/2016	12:31 PM	14.07	14.07	14.06	14.06	19805
6/10/2016	12:32 PM	14.09	14.09	14.065	14.065	70662
6/10/2016	12:33 PM	14.12	14.12	14.09	14.09	86044
6/10/2016	12:34 PM	14.105	14.12	14.095	14.12	87124
6/10/2016	12:35 PM	14.095	14.105	14.095	14.105	13974
6/10/2016	12:36 PM	14.095	14.1	14.095	14.095	4600
6/10/2016	12:37 PM	14.065	14.1	14.06	14.095	27400
6/10/2016	12:38 PM	14.065	14.07	14.06	14.065	1914
6/10/2016	12:39 PM	14.065	14.075	14.06	14.065	23461
6/10/2016	12:40 PM	14.06	14.065	14.055	14.065	25572
6/10/2016	12:41 PM	14.055	14.06	14.055	14.06	10400
6/10/2016	12:42 PM	14.05	14.06	14.05	14.055	6780
6/10/2016	12:43 PM	14.05	14.07	14.045	14.055	68552
6/10/2016	12:44 PM	14.055	14.06	14.05	14.055	5722
6/10/2016	12:45 PM	14.06	14.06	14.05	14.06	1700
6/10/2016	12:46 PM	14.06	14.07	14.06	14.06	6490
6/10/2016	12:47 PM	14.06	14.06	14.05	14.06	16050
6/10/2016	12:48 PM	14.06	14.065	14.05	14.06	25058
6/10/2016	12:49 PM	14.035	14.055	14.03	14.055	70663
6/10/2016	12:50 PM	14.05	14.06	14.04	14.04	24618
6/10/2016	12:51 PM	14.05	14.065	14.05	14.06	18090
6/10/2016	12:52 PM	14.06	14.065	14.055	14.055	9221
6/10/2016	12:53 PM	14.055	14.06	14.05	14.06	4250
6/10/2016	12:54 PM	14.035	14.065	14.03	14.055	26961
6/10/2016	12:55 PM	14.02	14.04	14.015	14.035	94834
6/10/2016	12:56 PM	14.025	14.03	14.025	14.025	1200
6/10/2016	12:57 PM	14.03	14.03	14.025	14.025	2800
6/10/2016	12:58 PM	14.035	14.04	14.025	14.025	14635
6/10/2016	12:59 PM	14.035	14.035	14.025	14.035	33091
6/10/2016	1:00 PM	14.035	14.035	14.015	14.035	15418
6/10/2016	1:01 PM	14.06	14.06	14.035	14.035	16042
6/10/2016	1:02 PM	14.065	14.07	14.06	14.06	6400
6/10/2016	1:03 PM	14.055	14.07	14.055	14.065	11666
6/10/2016	1:04 PM	14.02	14.06	14.02	14.06	19534
6/10/2016	1:05 PM	14.03	14.03	14.02	14.02	6898
6/10/2016	1:06 PM	14.025	14.03	14.025	14.03	800
6/10/2016	1:07 PM	14.045	14.045	14.03	14.03	8700
6/10/2016	1:08 PM	14.06	14.07	14.04	14.04	33821
6/10/2016	1:09 PM	14.08	14.08	14.065	14.07	4300
6/10/2016	1:10 PM	14.055	14.08	14.055	14.08	28208
6/10/2016	1:11 PM	14.02	14.06	14.015	14.06	57030
6/10/2016	1:12 PM	14.015	14.03	14.01	14.01	37478
6/10/2016	1:13 PM	14.015	14.025	14.015	14.02	11090
6/10/2016	1:14 PM	14	14.015	14	14.015	12700
6/10/2016	1:15 PM	14	14.005	13.995	14	19059
6/10/2016	1:16 PM	13.99	14	13.99	13.99	7870
6/10/2016	1:17 PM	13.995	14	13.99	13.99	1400
6/10/2016	1:18 PM	13.985	14	13.985	13.995	13665
6/10/2016	1:19 PM	13.985	13.985	13.98	13.985	19068
6/10/2016	1:20 PM	13.99	13.99	13.98	13.985	17024
6/10/2016	1:21 PM	14	14	13.99	13.99	5563
6/10/2016	1:22 PM	14.025	14.025	13.999	14	18710
6/10/2016	1:23 PM	13.985	14.03	13.985	14.025	44413
6/10/2016	1:24 PM	13.975	13.985	13.97	13.985	64360
6/10/2016	1:25 PM	13.97	13.975	13.96	13.975	33095
6/10/2016	1:26 PM	13.965	13.975	13.965	13.975	4300
6/10/2016	1:27 PM	13.97	13.975	13.97	13.97	8958
6/10/2016	1:28 PM	13.99	13.99	13.975	13.98	17835
6/10/2016	1:29 PM	14	14	13.985	13.985	21305
6/10/2016	1:30 PM	13.995	14	13.985	14	21154
6/10/2016	1:31 PM	14.015	14.02	14	14	11405
6/10/2016	1:32 PM	14.02	14.03	14.02	14.02	9114
6/10/2016	1:33 PM	14.03	14.03	14.015	14.015	5940
6/10/2016	1:34 PM	14.04	14.045	14.035	14.035	22034
6/10/2016	1:35 PM	14.03	14.055	14.03	14.04	72885
6/10/2016	1:36 PM	14.025	14.04	14.02	14.035	12800
6/10/2016	1:37 PM	14.05	14.05	14.03	14.03	49452
6/10/2016	1:38 PM	14.03	14.045	14.03	14.045	14867
6/10/2016	1:39 PM	14.06	14.06	14.025	14.03	16658
6/10/2016	1:40 PM	14.06	14.065	14.05	14.06	6663
6/10/2016	1:41 PM	14.06	14.06	14.06	14.06	400
6/10/2016	1:42 PM	14.06	14.07	14.055	14.06	69571
6/10/2016	1:43 PM	14.065	14.065	14.055	14.065	7499
6/10/2016	1:44 PM	14.075	14.09	14.05	14.06	130181
6/10/2016	1:45 PM	14.105	14.105	14.075	14.075	40865
6/10/2016	1:46 PM	14.125	14.125	14.105	14.11	14761
6/10/2016	1:47 PM	14.16	14.16	14.12	14.12	148063
6/10/2016	1:48 PM	14.15	14.16	14.14	14.155	59929
6/10/2016	1:49 PM	14.17	14.18	14.15	14.15	83735
6/10/2016	1:50 PM	14.18	14.18	14.165	14.17	17039
6/10/2016	1:51 PM	14.195	14.2	14.17	14.175	51224
6/10/2016	1:52 PM	14.21	14.22	14.19	14.19	129106
6/10/2016	1:53 PM	14.21	14.21	14.2	14.21	24675
6/10/2016	1:54 PM	14.25	14.26	14.21	14.21	73944
6/10/2016	1:55 PM	14.26	14.285	14.25	14.255	82878
6/10/2016	1:56 PM	14.23	14.26	14.23	14.255	30771
6/10/2016	1:57 PM	14.235	14.24	14.23	14.24	10799
6/10/2016	1:58 PM	14.22	14.235	14.215	14.235	14443
6/10/2016	1:59 PM	14.245	14.25	14.22	14.22	21675
6/10/2016	2:00 PM	14.25	14.265	14.24	14.25	27099
6/10/2016	2:01 PM	14.245	14.25	14.235	14.24	16972
6/10/2016	2:02 PM	14.275	14.28	14.245	14.245	66193
6/10/2016	2:03 PM	14.29	14.31	14.275	14.275	71780
6/10/2016	2:04 PM	14.265	14.3	14.265	14.29	9972
6/10/2016	2:05 PM	14.28	14.28	14.265	14.265	28852
6/10/2016	2:06 PM	14.27	14.31	14.265	14.29	128826
6/10/2016	2:07 PM	14.27	14.28	14.26	14.27	36236
6/10/2016	2:08 PM	14.29	14.3	14.265	14.265	61231
6/10/2016	2:09 PM	14.275	14.305	14.275	14.29	30288
6/10/2016	2:10 PM	14.28	14.28	14.26	14.275	45987
6/10/2016	2:11 PM	14.295	14.3	14.27	14.27	100000
6/10/2016	2:12 PM	14.295	14.31	14.29	14.3	51484
6/10/2016	2:13 PM	14.275	14.295	14.275	14.29	13957
6/10/2016	2:14 PM	14.28	14.28	14.265	14.27	35972
6/10/2016	2:15 PM	14.32	14.32	14.28	14.28	59488
6/10/2016	2:16 PM	14.32	14.325	14.31	14.325	39317
6/10/2016	2:17 PM	14.325	14.33	14.315	14.315	28853
6/10/2016	2:18 PM	14.355	14.36	14.325	14.325	86999
6/10/2016	2:19 PM	14.36	14.36	14.35	14.355	176412
6/10/2016	2:20 PM	14.37	14.37	14.355	14.36	90491
6/10/2016	2:21 PM	14.35	14.37	14.345	14.365	70580
6/10/2016	2:22 PM	14.345	14.355	14.345	14.355	23319
6/10/2016	2:23 PM	14.32	14.34	14.32	14.34	60417
6/10/2016	2:24 PM	14.28	14.32	14.28	14.32	95883
6/10/2016	2:25 PM	14.29	14.3	14.275	14.28	143526
6/10/2016	2:26 PM	14.295	14.31	14.29	14.29	77995
6/10/2016	2:27 PM	14.295	14.295	14.29	14.295	43770
6/10/2016	2:28 PM	14.305	14.32	14.29	14.29	23525
6/10/2016	2:29 PM	14.315	14.325	14.305	14.305	28066
6/10/2016	2:30 PM	14.33	14.33	14.315	14.315	11414
6/10/2016	2:31 PM	14.345	14.355	14.325	14.325	78660
6/10/2016	2:32 PM	14.35	14.355	14.34	14.345	18500
6/10/2016	2:33 PM	14.36	14.36	14.345	14.345	22251
6/10/2016	2:34 PM	14.38	14.385	14.36	14.36	51825
6/10/2016	2:35 PM	14.385	14.39	14.375	14.375	54539
6/10/2016	2:36 PM	14.395	14.4	14.385	14.385	42689
6/10/2016	2:37 PM	14.35	14.395	14.35	14.39	107615
6/10/2016	2:38 PM	14.32	14.35	14.32	14.35	23369
6/10/2016	2:39 PM	14.33	14.335	14.315	14.32	31152
6/10/2016	2:40 PM	14.295	14.33	14.295	14.33	39121
6/10/2016	2:41 PM	14.32	14.32	14.295	14.295	30852
6/10/2016	2:42 PM	14.31	14.32	14.305	14.315	61033
6/10/2016	2:43 PM	14.345	14.35	14.315	14.315	50382
6/10/2016	2:44 PM	14.305	14.34	14.3	14.34	25980
6/10/2016	2:45 PM	14.285	14.31	14.285	14.3	33106
6/10/2016	2:46 PM	14.33	14.345	14.285	14.285	48957
6/10/2016	2:47 PM	14.355	14.355	14.315	14.325	25754
6/10/2016	2:48 PM	14.365	14.365	14.35	14.355	20250
6/10/2016	2:49 PM	14.35	14.365	14.345	14.36	19186
6/10/2016	2:50 PM	14.365	14.365	14.345	14.345	15300
6/10/2016	2:51 PM	14.38	14.39	14.365	14.365	60400
6/10/2016	2:52 PM	14.36	14.4	14.36	14.38	46846
6/10/2016	2:53 PM	14.37	14.375	14.35	14.355	40312
6/10/2016	2:54 PM	14.355	14.38	14.355	14.375	13413
6/10/2016	2:55 PM	14.355	14.365	14.355	14.355	10657
6/10/2016	2:56 PM	14.34	14.35	14.33	14.35	36111
6/10/2016	2:57 PM	14.35	14.35	14.335	14.34	18191
6/10/2016	2:58 PM	14.33	14.345	14.325	14.345	15387
6/10/2016	2:59 PM	14.335	14.34	14.325	14.325	18192
6/10/2016	3:00 PM	14.325	14.335	14.32	14.33	29498
6/10/2016	3:01 PM	14.33	14.34	14.315	14.32	33911
6/10/2016	3:02 PM	14.35	14.355	14.33	14.33	23606
6/10/2016	3:03 PM	14.365	14.365	14.35	14.35	16185
6/10/2016	3:04 PM	14.33	14.365	14.33	14.365	29691
6/10/2016	3:05 PM	14.345	14.345	14.33	14.335	20626
6/10/2016	3:06 PM	14.335	14.345	14.33	14.345	43049
6/10/2016	3:07 PM	14.34	14.34	14.33	14.335	2600
6/10/2016	3:08 PM	14.375	14.375	14.335	14.335	29448
6/10/2016	3:09 PM	14.38	14.38	14.37	14.37	9199
6/10/2016	3:10 PM	14.38	14.385	14.375	14.385	29184
6/10/2016	3:11 PM	14.385	14.39	14.38	14.385	4909
6/10/2016	3:12 PM	14.415	14.42	14.39	14.39	84533
6/10/2016	3:13 PM	14.435	14.445	14.41	14.41	58436
6/10/2016	3:14 PM	14.43	14.44	14.415	14.43	70681
6/10/2016	3:15 PM	14.435	14.455	14.43	14.43	84267
6/10/2016	3:16 PM	14.415	14.445	14.415	14.44	39411
6/10/2016	3:17 PM	14.415	14.415	14.4	14.415	36540
6/10/2016	3:18 PM	14.415	14.415	14.41	14.41	3500
6/10/2016	3:19 PM	14.425	14.435	14.42	14.42	40809
6/10/2016	3:20 PM	14.415	14.425	14.415	14.42	16455
6/10/2016	3:21 PM	14.415	14.42	14.415	14.42	21488
6/10/2016	3:22 PM	14.405	14.415	14.4	14.415	38101
6/10/2016	3:23 PM	14.41	14.42	14.405	14.405	96930
6/10/2016	3:24 PM	14.405	14.405	14.4	14.405	2068
6/10/2016	3:25 PM	14.41	14.415	14.4	14.4	20273
6/10/2016	3:26 PM	14.4	14.41	14.4	14.41	20058
6/10/2016	3:27 PM	14.41	14.42	14.405	14.405	28965
6/10/2016	3:28 PM	14.405	14.405	14.4	14.405	2940
6/10/2016	3:29 PM	14.4	14.41	14.4	14.405	17449
6/10/2016	3:30 PM	14.34	14.405	14.34	14.405	122100
6/10/2016	3:31 PM	14.335	14.345	14.32	14.34	59601
6/10/2016	3:32 PM	14.345	14.35	14.325	14.335	95715
6/10/2016	3:33 PM	14.3	14.34	14.3	14.34	86389
6/10/2016	3:34 PM	14.325	14.34	14.3	14.3	64991
6/10/2016	3:35 PM	14.33	14.335	14.32	14.325	22021
6/10/2016	3:36 PM	14.325	14.335	14.325	14.33	26097
6/10/2016	3:37 PM	14.325	14.325	14.32	14.32	7220
6/10/2016	3:38 PM	14.325	14.33	14.32	14.32	41858
6/10/2016	3:39 PM	14.35	14.37	14.325	14.33	108557
6/10/2016	3:40 PM	14.34	14.355	14.34	14.345	25193
6/10/2016	3:41 PM	14.34	14.35	14.335	14.34	31836
6/10/2016	3:42 PM	14.34	14.345	14.34	14.34	3769
6/10/2016	3:43 PM	14.345	14.355	14.34	14.34	50503
6/10/2016	3:44 PM	14.35	14.35	14.34	14.34	18126
6/10/2016	3:45 PM	14.35	14.365	14.345	14.345	36027
6/10/2016	3:46 PM	14.33	14.35	14.33	14.35	59304
6/10/2016	3:47 PM	14.3	14.33	14.29	14.33	117512
6/10/2016	3:48 PM	14.26	14.295	14.245	14.29	135606
6/10/2016	3:49 PM	14.235	14.265	14.235	14.265	95786
6/10/2016	3:50 PM	14.24	14.25	14.235	14.235	51934
6/10/2016	3:51 PM	14.285	14.3	14.24	14.24	142446
6/10/2016	3:52 PM	14.28	14.29	14.275	14.285	91152
6/10/2016	3:53 PM	14.275	14.285	14.275	14.275	70000
6/10/2016	3:54 PM	14.3	14.31	14.27	14.275	122306
6/10/2016	3:55 PM	14.315	14.32	14.305	14.305	69463
6/10/2016	3:56 PM	14.33	14.33	14.3	14.31	141553
6/10/2016	3:57 PM	14.36	14.36	14.33	14.33	140233
6/10/2016	3:58 PM	14.371	14.375	14.36	14.36	82838
6/10/2016	3:59 PM	14.38	14.38	14.36	14.37	148808
6/10/2016	4:00 PM	14.4	14.4	14.36	14.375	1010093
6/13/2016	9:31 AM	14.98	15.04	14.98	15.04	185397
6/13/2016	9:32 AM	14.93	14.985	14.93	14.98	205204
6/13/2016	9:33 AM	14.86	14.93	14.86	14.93	299895
6/13/2016	9:34 AM	14.83	14.88	14.82	14.86	282838
6/13/2016	9:35 AM	14.85	14.86	14.82	14.83	131262
6/13/2016	9:36 AM	14.875	14.885	14.85	14.85	52335
6/13/2016	9:37 AM	14.88	14.89	14.87	14.875	77137
6/13/2016	9:38 AM	14.935	14.94	14.88	14.88	152008
6/13/2016	9:39 AM	14.93	14.965	14.93	14.935	162033
6/13/2016	9:40 AM	14.98	14.99	14.915	14.925	120104
6/13/2016	9:41 AM	14.945	14.98	14.945	14.975	96074
6/13/2016	9:42 AM	14.92	14.96	14.91	14.95	184511
6/13/2016	9:43 AM	14.85	14.915	14.835	14.91	271883
6/13/2016	9:44 AM	14.92	14.92	14.835	14.84	131277
6/13/2016	9:45 AM	14.96	14.98	14.91	14.93	183705
6/13/2016	9:46 AM	14.94	14.965	14.94	14.96	48496
6/13/2016	9:47 AM	14.91	14.945	14.895	14.94	171978
6/13/2016	9:48 AM	14.89	14.91	14.89	14.905	124607
6/13/2016	9:49 AM	14.925	14.925	14.88	14.89	151045
6/13/2016	9:50 AM	14.87	14.925	14.86	14.925	156173
6/13/2016	9:51 AM	14.79	14.87	14.79	14.87	244374
6/13/2016	9:52 AM	14.75	14.79	14.75	14.79	98255
6/13/2016	9:53 AM	14.79	14.805	14.74	14.75	162058
6/13/2016	9:54 AM	14.77	14.79	14.75	14.79	101168
6/13/2016	9:55 AM	14.71	14.76	14.71	14.76	76048
6/13/2016	9:56 AM	14.73	14.75	14.69	14.71	67225
6/13/2016	9:57 AM	14.725	14.73	14.705	14.72	38692
6/13/2016	9:58 AM	14.75	14.76	14.725	14.73	54652
6/13/2016	9:59 AM	14.785	14.785	14.75	14.75	38007
6/13/2016	10:00 AM	14.775	14.795	14.775	14.785	47671
6/13/2016	10:01 AM	14.72	14.775	14.72	14.775	56847
6/13/2016	10:02 AM	14.7	14.73	14.66	14.73	110404
6/13/2016	10:03 AM	14.755	14.755	14.69	14.695	80706
6/13/2016	10:04 AM	14.745	14.76	14.73	14.75	126396
6/13/2016	10:05 AM	14.79	14.805	14.745	14.75	152446
6/13/2016	10:06 AM	14.785	14.82	14.78	14.795	232395
6/13/2016	10:07 AM	14.795	14.805	14.785	14.79	62396
6/13/2016	10:08 AM	14.84	14.84	14.785	14.8	108834
6/13/2016	10:09 AM	14.83	14.86	14.83	14.84	126407
6/13/2016	10:10 AM	14.87	14.87	14.825	14.83	108987
6/13/2016	10:11 AM	14.87	14.885	14.86	14.87	120812
6/13/2016	10:12 AM	14.805	14.875	14.805	14.87	266378
6/13/2016	10:13 AM	14.81	14.83	14.81	14.81	88842
6/13/2016	10:14 AM	14.805	14.82	14.795	14.8	61302
6/13/2016	10:15 AM	14.83	14.835	14.81	14.81	72001
6/13/2016	10:16 AM	14.8	14.84	14.8	14.835	29333
6/13/2016	10:17 AM	14.755	14.805	14.75	14.8	96452
6/13/2016	10:18 AM	14.76	14.76	14.74	14.755	113244
6/13/2016	10:19 AM	14.785	14.805	14.76	14.76	80073
6/13/2016	10:20 AM	14.79	14.795	14.78	14.785	58268
6/13/2016	10:21 AM	14.81	14.84	14.785	14.785	185677
6/13/2016	10:22 AM	14.755	14.81	14.75	14.805	62237
6/13/2016	10:23 AM	14.765	14.77	14.74	14.76	59999
6/13/2016	10:24 AM	14.76	14.765	14.735	14.765	95929
6/13/2016	10:25 AM	14.73	14.75	14.73	14.75	21992
6/13/2016	10:26 AM	14.75	14.755	14.73	14.73	18207
6/13/2016	10:27 AM	14.81	14.815	14.755	14.76	105429
6/13/2016	10:28 AM	14.77	14.81	14.77	14.81	69070
6/13/2016	10:29 AM	14.73	14.77	14.725	14.77	46437
6/13/2016	10:30 AM	14.715	14.73	14.71	14.72	67784
6/13/2016	10:31 AM	14.71	14.715	14.705	14.71	77840
6/13/2016	10:32 AM	14.72	14.72	14.705	14.711	105742
6/13/2016	10:33 AM	14.725	14.725	14.71	14.715	39988
6/13/2016	10:34 AM	14.735	14.735	14.71	14.72	47788
6/13/2016	10:35 AM	14.71	14.73	14.71	14.73	30943
6/13/2016	10:36 AM	14.721	14.721	14.705	14.715	30266
6/13/2016	10:37 AM	14.7	14.72	14.685	14.72	87091
6/13/2016	10:38 AM	14.715	14.725	14.7	14.7	85462
6/13/2016	10:39 AM	14.715	14.725	14.705	14.71	55025
6/13/2016	10:40 AM	14.75	14.76	14.715	14.715	117883
6/13/2016	10:41 AM	14.76	14.76	14.745	14.75	9260
6/13/2016	10:42 AM	14.785	14.785	14.74	14.76	146691
6/13/2016	10:43 AM	14.79	14.79	14.76	14.78	31312
6/13/2016	10:44 AM	14.77	14.795	14.765	14.795	22536
6/13/2016	10:45 AM	14.815	14.815	14.78	14.78	69169
6/13/2016	10:46 AM	14.8	14.815	14.78	14.815	56443
6/13/2016	10:47 AM	14.755	14.8	14.75	14.8	65041
6/13/2016	10:48 AM	14.78	14.8	14.755	14.755	46396
6/13/2016	10:49 AM	14.83	14.83	14.775	14.78	112787
6/13/2016	10:50 AM	14.8	14.83	14.795	14.83	193882
6/13/2016	10:51 AM	14.87	14.87	14.795	14.795	106029
6/13/2016	10:52 AM	14.87	14.88	14.855	14.87	68824
6/13/2016	10:53 AM	14.82	14.87	14.81	14.87	182791
6/13/2016	10:54 AM	14.78	14.82	14.78	14.82	92860
6/13/2016	10:55 AM	14.815	14.84	14.78	14.78	107645
6/13/2016	10:56 AM	14.83	14.83	14.8	14.815	35873
6/13/2016	10:57 AM	14.83	14.83	14.805	14.825	37348
6/13/2016	10:58 AM	14.84	14.855	14.83	14.83	72432
6/13/2016	10:59 AM	14.835	14.85	14.82	14.835	49824
6/13/2016	11:00 AM	14.82	14.84	14.8	14.835	42647
6/13/2016	11:01 AM	14.89	14.89	14.83	14.835	76664
6/13/2016	11:02 AM	14.85	14.89	14.85	14.89	57627
6/13/2016	11:03 AM	14.87	14.87	14.83	14.84	17228
6/13/2016	11:04 AM	14.87	14.87	14.85	14.87	30175
6/13/2016	11:05 AM	14.89	14.89	14.85	14.87	32868
6/13/2016	11:06 AM	14.9	14.9	14.88	14.88	16638
6/13/2016	11:07 AM	14.91	14.91	14.895	14.9	76409
6/13/2016	11:08 AM	14.88	14.92	14.88	14.91	102024
6/13/2016	11:09 AM	14.92	14.925	14.885	14.89	39998
6/13/2016	11:10 AM	14.9	14.93	14.9	14.92	30540
6/13/2016	11:11 AM	14.86	14.89	14.85	14.89	63987
6/13/2016	11:12 AM	14.87	14.87	14.86	14.86	29879
6/13/2016	11:13 AM	14.92	14.92	14.88	14.88	41714
6/13/2016	11:14 AM	14.935	14.95	14.93	14.93	88406
6/13/2016	11:15 AM	14.93	14.935	14.93	14.935	300
6/13/2016	11:16 AM	14.94	14.95	14.93	14.93	34369
6/13/2016	11:17 AM	14.94	14.945	14.92	14.945	40681
6/13/2016	11:18 AM	14.96	14.96	14.92	14.93	87763
6/13/2016	11:19 AM	14.93	14.96	14.93	14.96	53606
6/13/2016	11:20 AM	14.96	14.96	14.935	14.935	48630
6/13/2016	11:21 AM	14.95	14.97	14.945	14.97	36158
6/13/2016	11:22 AM	14.95	14.97	14.95	14.96	91762
6/13/2016	11:23 AM	14.95	14.965	14.95	14.95	35331
6/13/2016	11:24 AM	14.94	14.965	14.94	14.96	30913
6/13/2016	11:25 AM	14.975	14.98	14.95	14.95	73700
6/13/2016	11:26 AM	15	15	14.975	14.98	98955
6/13/2016	11:27 AM	14.99	15	14.97	15	33776
6/13/2016	11:28 AM	14.98	14.995	14.98	14.99	34587
6/13/2016	11:29 AM	14.93	14.97	14.92	14.97	43941
6/13/2016	11:30 AM	14.97	14.97	14.935	14.935	78468
6/13/2016	11:31 AM	14.975	14.98	14.945	14.97	71099
6/13/2016	11:32 AM	15	15.005	14.98	14.98	83542
6/13/2016	11:33 AM	15.07	15.07	15	15	247866
6/13/2016	11:34 AM	15.12	15.12	15.07	15.07	161986
6/13/2016	11:35 AM	15.15	15.16	15.11	15.12	126862
6/13/2016	11:36 AM	15.164	15.18	15.15	15.15	52737
6/13/2016	11:37 AM	15.15	15.16	15.13	15.16	99605
6/13/2016	11:38 AM	15.185	15.19	15.14	15.15	77275
6/13/2016	11:39 AM	15.2	15.21	15.175	15.19	204474
6/13/2016	11:40 AM	15.23	15.23	15.19	15.19	118310
6/13/2016	11:41 AM	15.215	15.235	15.19	15.235	68349
6/13/2016	11:42 AM	15.2	15.22	15.19	15.22	41603
6/13/2016	11:43 AM	15.2	15.21	15.2	15.21	33635
6/13/2016	11:44 AM	15.19	15.21	15.19	15.205	55558
6/13/2016	11:45 AM	15.23	15.23	15.19	15.19	98050
6/13/2016	11:46 AM	15.285	15.285	15.225	15.225	84702
6/13/2016	11:47 AM	15.28	15.3	15.255	15.29	199327
6/13/2016	11:48 AM	15.3	15.3	15.28	15.28	29813
6/13/2016	11:49 AM	15.27	15.3	15.27	15.29	91793
6/13/2016	11:50 AM	15.31	15.32	15.28	15.28	106149
6/13/2016	11:51 AM	15.35	15.35	15.305	15.305	59663
6/13/2016	11:52 AM	15.36	15.36	15.335	15.355	70734
6/13/2016	11:53 AM	15.375	15.375	15.345	15.365	53891
6/13/2016	11:54 AM	15.38	15.4	15.37	15.37	57712
6/13/2016	11:55 AM	15.44	15.44	15.37	15.37	103557
6/13/2016	11:56 AM	15.47	15.47	15.44	15.44	77038
6/13/2016	11:57 AM	15.455	15.49	15.455	15.47	94457
6/13/2016	11:58 AM	15.475	15.48	15.46	15.46	30754
6/13/2016	11:59 AM	15.505	15.51	15.47	15.47	350299
6/13/2016	12:00 PM	15.48	15.51	15.48	15.51	34422
6/13/2016	12:01 PM	15.51	15.51	15.485	15.485	132758
6/13/2016	12:02 PM	15.45	15.505	15.45	15.5	144041
6/13/2016	12:03 PM	15.4	15.445	15.38	15.445	99675
6/13/2016	12:04 PM	15.42	15.425	15.375	15.4	135639
6/13/2016	12:05 PM	15.43	15.435	15.405	15.41	83629
6/13/2016	12:06 PM	15.43	15.45	15.43	15.43	36001
6/13/2016	12:07 PM	15.42	15.43	15.415	15.425	66843
6/13/2016	12:08 PM	15.36	15.435	15.355	15.42	140043
6/13/2016	12:09 PM	15.365	15.37	15.33	15.365	96119
6/13/2016	12:10 PM	15.34	15.37	15.335	15.36	144226
6/13/2016	12:11 PM	15.295	15.345	15.295	15.34	47709
6/13/2016	12:12 PM	15.31	15.31	15.27	15.29	111998
6/13/2016	12:13 PM	15.32	15.32	15.28	15.315	103711
6/13/2016	12:14 PM	15.32	15.345	15.305	15.31	137853
6/13/2016	12:15 PM	15.315	15.33	15.31	15.315	60602
6/13/2016	12:16 PM	15.305	15.31	15.29	15.31	58699
6/13/2016	12:17 PM	15.29	15.305	15.29	15.3	75734
6/13/2016	12:18 PM	15.31	15.32	15.285	15.295	119973
6/13/2016	12:19 PM	15.31	15.325	15.31	15.315	61069
6/13/2016	12:20 PM	15.35	15.35	15.31	15.31	104421
6/13/2016	12:21 PM	15.36	15.37	15.35	15.36	55019
6/13/2016	12:22 PM	15.37	15.38	15.215	15.36	551250
6/13/2016	12:23 PM	15.335	15.4	15.315	15.36	314838
6/13/2016	12:24 PM	15.34	15.41	15.33	15.33	230810
6/13/2016	12:25 PM	15.35	15.36	15.305	15.35	110360
6/13/2016	12:26 PM	15.35	15.35	15.315	15.34	54897
6/13/2016	12:27 PM	15.365	15.385	15.35	15.355	91904
6/13/2016	12:28 PM	15.34	15.37	15.34	15.365	26399
6/13/2016	12:29 PM	15.335	15.34	15.33	15.34	27093
6/13/2016	12:30 PM	15.34	15.35	15.32	15.33	66029
6/13/2016	12:31 PM	15.33	15.335	15.32	15.33	56890
6/13/2016	12:32 PM	15.36	15.37	15.335	15.335	26536
6/13/2016	12:33 PM	15.38	15.38	15.33	15.36	35675
6/13/2016	12:34 PM	15.39	15.4	15.375	15.39	38713
6/13/2016	12:35 PM	15.39	15.41	15.385	15.385	37671
6/13/2016	12:36 PM	15.37	15.4	15.37	15.39	51002
6/13/2016	12:37 PM	15.36	15.37	15.345	15.36	29861
6/13/2016	12:38 PM	15.36	15.36	15.325	15.35	73364
6/13/2016	12:39 PM	15.345	15.365	15.33	15.36	35407
6/13/2016	12:40 PM	15.36	15.36	15.34	15.34	27991
6/13/2016	12:41 PM	15.32	15.36	15.32	15.35	51558
6/13/2016	12:42 PM	15.32	15.33	15.305	15.33	114813
6/13/2016	12:43 PM	15.27	15.33	15.27	15.33	42470
6/13/2016	12:44 PM	15.275	15.285	15.24	15.28	59320
6/13/2016	12:45 PM	15.26	15.27	15.25	15.27	60203
6/13/2016	12:46 PM	15.285	15.29	15.24	15.25	109560
6/13/2016	12:47 PM	15.31	15.32	15.28	15.285	68681
6/13/2016	12:48 PM	15.32	15.32	15.31	15.31	15768
6/13/2016	12:49 PM	15.315	15.335	15.305	15.325	21843
6/13/2016	12:50 PM	15.33	15.33	15.31	15.32	40416
6/13/2016	12:51 PM	15.29	15.32	15.28	15.32	28857
6/13/2016	12:52 PM	15.295	15.295	15.285	15.29	7429
6/13/2016	12:53 PM	15.29	15.3	15.28	15.295	19550
6/13/2016	12:54 PM	15.29	15.295	15.29	15.29	6929
6/13/2016	12:55 PM	15.31	15.31	15.285	15.29	54792
6/13/2016	12:56 PM	15.305	15.32	15.305	15.31	24805
6/13/2016	12:57 PM	15.275	15.31	15.27	15.31	62000
6/13/2016	12:58 PM	15.29	15.3	15.27	15.28	40990
6/13/2016	12:59 PM	15.295	15.295	15.29	15.29	7306
6/13/2016	1:00 PM	15.32	15.32	15.29	15.29	27493
6/13/2016	1:01 PM	15.31	15.32	15.295	15.315	21656
6/13/2016	1:02 PM	15.35	15.355	15.3	15.3	70626
6/13/2016	1:03 PM	15.38	15.38	15.345	15.345	67449
6/13/2016	1:04 PM	15.395	15.395	15.375	15.375	35500
6/13/2016	1:05 PM	15.4	15.4	15.39	15.39	8067
6/13/2016	1:06 PM	15.4	15.41	15.395	15.4	90452
6/13/2016	1:07 PM	15.39	15.4	15.39	15.4	15146
6/13/2016	1:08 PM	15.4	15.4	15.39	15.39	19993
6/13/2016	1:09 PM	15.43	15.43	15.41	15.41	22955
6/13/2016	1:10 PM	15.45	15.46	15.43	15.43	37256
6/13/2016	1:11 PM	15.48	15.48	15.445	15.45	32337
6/13/2016	1:12 PM	15.48	15.48	15.47	15.47	48292
6/13/2016	1:13 PM	15.45	15.485	15.445	15.485	13500
6/13/2016	1:14 PM	15.45	15.45	15.45	15.45	7702
6/13/2016	1:15 PM	15.45	15.45	15.43	15.44	22885
6/13/2016	1:16 PM	15.47	15.48	15.455	15.455	41000
6/13/2016	1:17 PM	15.475	15.485	15.47	15.475	11243
6/13/2016	1:18 PM	15.48	15.49	15.475	15.475	5706
6/13/2016	1:19 PM	15.48	15.485	15.475	15.48	29152
6/13/2016	1:20 PM	15.48	15.485	15.48	15.485	9168
6/13/2016	1:21 PM	15.425	15.475	15.425	15.475	14717
6/13/2016	1:22 PM	15.44	15.44	15.425	15.425	7167
6/13/2016	1:23 PM	15.38	15.44	15.37	15.44	66597
6/13/2016	1:24 PM	15.37	15.375	15.36	15.375	18906
6/13/2016	1:25 PM	15.37	15.37	15.361	15.37	23742
6/13/2016	1:26 PM	15.37	15.38	15.355	15.37	27837
6/13/2016	1:27 PM	15.32	15.38	15.32	15.38	66977
6/13/2016	1:28 PM	15.345	15.345	15.325	15.325	45399
6/13/2016	1:29 PM	15.335	15.34	15.335	15.34	3400
6/13/2016	1:30 PM	15.32	15.35	15.32	15.34	51004
6/13/2016	1:31 PM	15.32	15.325	15.315	15.315	14706
6/13/2016	1:32 PM	15.29	15.32	15.29	15.32	48205
6/13/2016	1:33 PM	15.285	15.3	15.285	15.285	25565
6/13/2016	1:34 PM	15.29	15.295	15.29	15.29	26170
6/13/2016	1:35 PM	15.31	15.31	15.285	15.29	13017
6/13/2016	1:36 PM	15.355	15.365	15.32	15.32	57704
6/13/2016	1:37 PM	15.37	15.37	15.35	15.35	15726
6/13/2016	1:38 PM	15.39	15.41	15.371	15.371	54598
6/13/2016	1:39 PM	15.38	15.4	15.36	15.4	39028
6/13/2016	1:40 PM	15.39	15.395	15.37	15.38	33371
6/13/2016	1:41 PM	15.41	15.43	15.395	15.395	149852
6/13/2016	1:42 PM	15.435	15.45	15.42	15.42	58832
6/13/2016	1:43 PM	15.405	15.435	15.4	15.43	66410
6/13/2016	1:44 PM	15.43	15.43	15.39	15.41	51756
6/13/2016	1:45 PM	15.37	15.44	15.365	15.43	139870
6/13/2016	1:46 PM	15.37	15.38	15.36	15.365	35026
6/13/2016	1:47 PM	15.41	15.41	15.365	15.37	29358
6/13/2016	1:48 PM	15.42	15.42	15.41	15.41	9202
6/13/2016	1:49 PM	15.41	15.42	15.405	15.42	30589
6/13/2016	1:50 PM	15.44	15.45	15.42	15.42	24867
6/13/2016	1:51 PM	15.46	15.465	15.44	15.44	58385
6/13/2016	1:52 PM	15.515	15.53	15.46	15.46	212760
6/13/2016	1:53 PM	15.495	15.515	15.49	15.515	15990
6/13/2016	1:54 PM	15.55	15.55	15.495	15.495	68625
6/13/2016	1:55 PM	15.57	15.57	15.54	15.555	59580
6/13/2016	1:56 PM	15.59	15.595	15.565	15.57	121759
6/13/2016	1:57 PM	15.59	15.62	15.585	15.59	179908
6/13/2016	1:58 PM	15.56	15.59	15.56	15.59	40259
6/13/2016	1:59 PM	15.57	15.57	15.535	15.55	38880
6/13/2016	2:00 PM	15.55	15.57	15.55	15.57	43990
6/13/2016	2:01 PM	15.57	15.57	15.51	15.555	83706
6/13/2016	2:02 PM	15.55	15.565	15.545	15.565	45664
6/13/2016	2:03 PM	15.595	15.595	15.545	15.545	37396
6/13/2016	2:04 PM	15.565	15.595	15.56	15.595	63134
6/13/2016	2:05 PM	15.56	15.56	15.545	15.56	18555
6/13/2016	2:06 PM	15.57	15.575	15.55	15.56	30575
6/13/2016	2:07 PM	15.55	15.56	15.55	15.56	16877
6/13/2016	2:08 PM	15.545	15.565	15.545	15.55	18492
6/13/2016	2:09 PM	15.51	15.55	15.51	15.54	40438
6/13/2016	2:10 PM	15.52	15.52	15.5	15.505	91627
6/13/2016	2:11 PM	15.555	15.565	15.495	15.525	131644
6/13/2016	2:12 PM	15.55	15.56	15.55	15.55	29853
6/13/2016	2:13 PM	15.535	15.55	15.525	15.55	42848
6/13/2016	2:14 PM	15.54	15.54	15.525	15.53	11500
6/13/2016	2:15 PM	15.55	15.55	15.52	15.54	64534
6/13/2016	2:16 PM	15.57	15.57	15.555	15.555	31613
6/13/2016	2:17 PM	15.58	15.58	15.565	15.57	33850
6/13/2016	2:18 PM	15.61	15.61	15.565	15.58	66827
6/13/2016	2:19 PM	15.65	15.65	15.605	15.605	63448
6/13/2016	2:20 PM	15.65	15.65	15.635	15.64	19444
6/13/2016	2:21 PM	15.69	15.69	15.64	15.645	80177
6/13/2016	2:22 PM	15.72	15.72	15.685	15.685	133309
6/13/2016	2:23 PM	15.7	15.72	15.7	15.72	50009
6/13/2016	2:24 PM	15.695	15.7	15.695	15.7	21977
6/13/2016	2:25 PM	15.71	15.71	15.69	15.695	52765
6/13/2016	2:26 PM	15.74	15.75	15.71	15.71	209312
6/13/2016	2:27 PM	15.76	15.765	15.735	15.74	140061
6/13/2016	2:28 PM	15.75	15.76	15.74	15.75	72009
6/13/2016	2:29 PM	15.73	15.755	15.73	15.755	81292
6/13/2016	2:30 PM	15.75	15.76	15.74	15.74	34370
6/13/2016	2:31 PM	15.78	15.79	15.745	15.75	91774
6/13/2016	2:32 PM	15.77	15.78	15.76	15.78	83294
6/13/2016	2:33 PM	15.76	15.78	15.76	15.77	65860
6/13/2016	2:34 PM	15.7	15.76	15.7	15.76	103047
6/13/2016	2:35 PM	15.72	15.725	15.7	15.7	65430
6/13/2016	2:36 PM	15.71	15.72	15.695	15.72	50665
6/13/2016	2:37 PM	15.69	15.705	15.685	15.705	28020
6/13/2016	2:38 PM	15.71	15.72	15.69	15.69	19391
6/13/2016	2:39 PM	15.72	15.72	15.705	15.705	3733
6/13/2016	2:40 PM	15.71	15.72	15.71	15.715	7500
6/13/2016	2:41 PM	15.685	15.71	15.675	15.71	46621
6/13/2016	2:42 PM	15.67	15.695	15.67	15.68	42673
6/13/2016	2:43 PM	15.68	15.68	15.675	15.675	6411
6/13/2016	2:44 PM	15.64	15.685	15.635	15.675	68506
6/13/2016	2:45 PM	15.66	15.66	15.64	15.64	25177
6/13/2016	2:46 PM	15.705	15.705	15.645	15.651	87838
6/13/2016	2:47 PM	15.695	15.71	15.695	15.7	19996
6/13/2016	2:48 PM	15.72	15.72	15.695	15.695	71307
6/13/2016	2:49 PM	15.715	15.725	15.715	15.72	46432
6/13/2016	2:50 PM	15.761	15.761	15.71	15.71	48949
6/13/2016	2:51 PM	15.77	15.77	15.75	15.76	41045
6/13/2016	2:52 PM	15.795	15.8	15.765	15.765	28331
6/13/2016	2:53 PM	15.84	15.84	15.795	15.795	63726
6/13/2016	2:54 PM	15.87	15.88	15.85	15.85	161596
6/13/2016	2:55 PM	15.85	15.87	15.845	15.865	76221
6/13/2016	2:56 PM	15.835	15.865	15.82	15.84	104499
6/13/2016	2:57 PM	15.84	15.84	15.825	15.83	24636
6/13/2016	2:58 PM	15.84	15.84	15.825	15.83	18400
6/13/2016	2:59 PM	15.88	15.89	15.85	15.85	127407
6/13/2016	3:00 PM	15.93	15.93	15.88	15.88	141541
6/13/2016	3:01 PM	15.955	15.96	15.925	15.93	261198
6/13/2016	3:02 PM	15.96	15.97	15.95	15.955	86397
6/13/2016	3:03 PM	15.999	16	15.955	15.965	96233
6/13/2016	3:04 PM	16.02	16.02	15.991	15.994	219935
6/13/2016	3:05 PM	16.05	16.05	16.02	16.02	167205
6/13/2016	3:06 PM	16.14	16.15	16.05	16.05	229709
6/13/2016	3:07 PM	16.09	16.17	16.09	16.145	173977
6/13/2016	3:08 PM	16.13	16.13	16.09	16.095	94482
6/13/2016	3:09 PM	16.13	16.135	16.12	16.13	28491
6/13/2016	3:10 PM	16.19	16.19	16.13	16.135	74667
6/13/2016	3:11 PM	16.18	16.22	16.18	16.19	145226
6/13/2016	3:12 PM	16.18	16.18	16.16	16.18	65812
6/13/2016	3:13 PM	16.2	16.205	16.18	16.18	35466
6/13/2016	3:14 PM	16.24	16.245	16.2	16.2	119403
6/13/2016	3:15 PM	16.22	16.255	16.22	16.245	194909
6/13/2016	3:16 PM	16.19	16.22	16.165	16.22	126230
6/13/2016	3:17 PM	16.18	16.19	16.18	16.185	57358
6/13/2016	3:18 PM	16.22	16.24	16.18	16.18	123652
6/13/2016	3:19 PM	16.235	16.27	16.22	16.22	98333
6/13/2016	3:20 PM	16.18	16.235	16.18	16.235	60042
6/13/2016	3:21 PM	16.11	16.185	16.105	16.185	81850
6/13/2016	3:22 PM	16.07	16.11	16.07	16.11	82951
6/13/2016	3:23 PM	16.07	16.09	16.065	16.065	94576
6/13/2016	3:24 PM	16.06	16.08	16.04	16.065	134770
6/13/2016	3:25 PM	16.08	16.08	16.035	16.06	153054
6/13/2016	3:26 PM	16.05	16.08	16.03	16.075	63599
6/13/2016	3:27 PM	16.15	16.15	16.05	16.06	163890
6/13/2016	3:28 PM	16.23	16.23	16.15	16.155	218152
6/13/2016	3:29 PM	16.16	16.22	16.16	16.22	88910
6/13/2016	3:30 PM	16.165	16.2	16.155	16.16	92318
6/13/2016	3:31 PM	16.15	16.18	16.135	16.165	109176
6/13/2016	3:32 PM	16.1	16.16	16.1	16.155	89489
6/13/2016	3:33 PM	16.085	16.13	16.065	16.1	130366
6/13/2016	3:34 PM	16.14	16.145	16.085	16.085	88324
6/13/2016	3:35 PM	16.16	16.16	16.1	16.145	62296
6/13/2016	3:36 PM	16.18	16.18	16.145	16.155	86523
6/13/2016	3:37 PM	16.21	16.23	16.17	16.185	152125
6/13/2016	3:38 PM	16.26	16.26	16.2	16.21	183021
6/13/2016	3:39 PM	16.245	16.3	16.245	16.26	175952
6/13/2016	3:40 PM	16.27	16.285	16.24	16.245	80925
6/13/2016	3:41 PM	16.325	16.345	16.275	16.275	292100
6/13/2016	3:42 PM	16.29	16.34	16.285	16.34	220777
6/13/2016	3:43 PM	16.31	16.32	16.28	16.295	191378
6/13/2016	3:44 PM	16.35	16.36	16.305	16.305	159684
6/13/2016	3:45 PM	16.35	16.355	16.32	16.35	104578
6/13/2016	3:46 PM	16.37	16.375	16.34	16.35	44682
6/13/2016	3:47 PM	16.335	16.37	16.33	16.37	100661
6/13/2016	3:48 PM	16.365	16.365	16.34	16.34	64639
6/13/2016	3:49 PM	16.38	16.38	16.345	16.36	241601
6/13/2016	3:50 PM	16.395	16.395	16.365	16.375	113748
6/13/2016	3:51 PM	16.465	16.475	16.395	16.395	460820
6/13/2016	3:52 PM	16.48	16.49	16.47	16.47	102619
6/13/2016	3:53 PM	16.52	16.52	16.475	16.485	252511
6/13/2016	3:54 PM	16.54	16.54	16.5	16.52	161822
6/13/2016	3:55 PM	16.46	16.53	16.42	16.53	240467
6/13/2016	3:56 PM	16.48	16.51	16.46	16.465	293596
6/13/2016	3:57 PM	16.5	16.505	16.465	16.47	85454
6/13/2016	3:58 PM	16.505	16.52	16.5	16.501	141566
6/13/2016	3:59 PM	16.54	16.55	16.495	16.505	252947
6/13/2016	4:00 PM	16.55	16.55	16.51	16.54	1032532
6/14/2016	9:31 AM	16.79	16.84	16.74	16.82	550203
6/14/2016	9:32 AM	16.765	16.805	16.76	16.78	229108
6/14/2016	9:33 AM	16.7	16.77	16.7	16.76	224029
6/14/2016	9:34 AM	16.65	16.72	16.65	16.71	260862
6/14/2016	9:35 AM	16.66	16.72	16.64	16.65	341619
6/14/2016	9:36 AM	16.56	16.67	16.55	16.665	454596
6/14/2016	9:37 AM	16.4	16.565	16.4	16.56	458611
6/14/2016	9:38 AM	16.34	16.41	16.34	16.41	176318
6/14/2016	9:39 AM	16.18	16.34	16.17	16.34	345845
6/14/2016	9:40 AM	16.25	16.3	16.16	16.18	278164
6/14/2016	9:41 AM	16.09	16.25	16.08	16.25	428305
6/14/2016	9:42 AM	15.97	16.09	15.95	16.09	449554
6/14/2016	9:43 AM	15.94	16.005	15.92	15.97	242173
6/14/2016	9:44 AM	16.07	16.09	15.935	15.94	388983
6/14/2016	9:45 AM	16.07	16.09	16.055	16.07	231460
6/14/2016	9:46 AM	16.19	16.205	16.06	16.07	340251
6/14/2016	9:47 AM	16.23	16.27	16.16	16.2	372640
6/14/2016	9:48 AM	16.23	16.28	16.22	16.23	164905
6/14/2016	9:49 AM	16.4	16.41	16.24	16.24	316576
6/14/2016	9:50 AM	16.36	16.42	16.34	16.405	314654
6/14/2016	9:51 AM	16.32	16.37	16.315	16.355	198856
6/14/2016	9:52 AM	16.41	16.41	16.325	16.325	194041
6/14/2016	9:53 AM	16.52	16.53	16.42	16.42	249561
6/14/2016	9:54 AM	16.51	16.54	16.5	16.525	204992
6/14/2016	9:55 AM	16.51	16.54	16.5	16.51	182333
6/14/2016	9:56 AM	16.435	16.51	16.43	16.505	206790
6/14/2016	9:57 AM	16.47	16.49	16.43	16.43	128403
6/14/2016	9:58 AM	16.43	16.485	16.42	16.47	175821
6/14/2016	9:59 AM	16.46	16.48	16.435	16.44	140207
6/14/2016	10:00 AM	16.38	16.46	16.375	16.46	257914
6/14/2016	10:01 AM	16.35	16.41	16.34	16.38	327623
6/14/2016	10:02 AM	16.31	16.37	16.275	16.35	308006
6/14/2016	10:03 AM	16.34	16.385	16.31	16.315	252938
6/14/2016	10:04 AM	16.41	16.42	16.34	16.35	183407
6/14/2016	10:05 AM	16.38	16.45	16.38	16.41	248342
6/14/2016	10:06 AM	16.44	16.44	16.38	16.38	102268
6/14/2016	10:07 AM	16.54	16.56	16.44	16.44	410331
6/14/2016	10:08 AM	16.52	16.55	16.52	16.54	118944
6/14/2016	10:09 AM	16.58	16.59	16.505	16.52	257363
6/14/2016	10:10 AM	16.615	16.625	16.58	16.59	138630
6/14/2016	10:11 AM	16.59	16.61	16.58	16.61	80208
6/14/2016	10:12 AM	16.57	16.595	16.54	16.595	153093
6/14/2016	10:13 AM	16.64	16.68	16.57	16.57	288772
6/14/2016	10:14 AM	16.64	16.65	16.615	16.645	225296
6/14/2016	10:15 AM	16.7	16.71	16.64	16.64	189534
6/14/2016	10:16 AM	16.73	16.73	16.695	16.7	146028
6/14/2016	10:17 AM	16.76	16.77	16.725	16.725	145143
6/14/2016	10:18 AM	16.78	16.815	16.76	16.76	367309
6/14/2016	10:19 AM	16.78	16.82	16.78	16.78	90163
6/14/2016	10:20 AM	16.88	16.9	16.78	16.78	317212
6/14/2016	10:21 AM	16.905	16.915	16.86	16.89	275250
6/14/2016	10:22 AM	16.95	16.96	16.91	16.91	73564
6/14/2016	10:23 AM	16.885	16.94	16.881	16.94	137810
6/14/2016	10:24 AM	16.87	16.89	16.865	16.88	88535
6/14/2016	10:25 AM	16.98	16.98	16.88	16.88	205413
6/14/2016	10:26 AM	16.99	17	16.975	16.98	130895
6/14/2016	10:27 AM	17	17.02	16.98	16.995	272279
6/14/2016	10:28 AM	16.895	16.995	16.895	16.995	170445
6/14/2016	10:29 AM	16.81	16.89	16.81	16.89	228500
6/14/2016	10:30 AM	16.79	16.84	16.755	16.82	159345
6/14/2016	10:31 AM	16.71	16.79	16.705	16.78	236908
6/14/2016	10:32 AM	16.79	16.79	16.675	16.71	201263
6/14/2016	10:33 AM	16.675	16.78	16.62	16.78	337316
6/14/2016	10:34 AM	16.69	16.72	16.635	16.67	220262
6/14/2016	10:35 AM	16.78	16.78	16.675	16.7	134853
6/14/2016	10:36 AM	16.76	16.79	16.695	16.79	167372
6/14/2016	10:37 AM	16.84	16.84	16.76	16.76	225160
6/14/2016	10:38 AM	16.86	16.925	16.85	16.85	276598
6/14/2016	10:39 AM	16.84	16.89	16.82	16.87	166562
6/14/2016	10:40 AM	16.785	16.83	16.74	16.83	188185
6/14/2016	10:41 AM	16.75	16.825	16.75	16.78	232446
6/14/2016	10:42 AM	16.79	16.81	16.76	16.76	152898
6/14/2016	10:43 AM	16.72	16.79	16.705	16.79	137711
6/14/2016	10:44 AM	16.67	16.71	16.66	16.71	133558
6/14/2016	10:45 AM	16.715	16.715	16.655	16.66	98268
6/14/2016	10:46 AM	16.75	16.77	16.71	16.71	109695
6/14/2016	10:47 AM	16.72	16.75	16.71	16.75	76700
6/14/2016	10:48 AM	16.8	16.8	16.725	16.725	115290
6/14/2016	10:49 AM	16.93	16.93	16.805	16.805	239000
6/14/2016	10:50 AM	16.845	16.92	16.845	16.92	111990
6/14/2016	10:51 AM	16.85	16.89	16.825	16.845	207614
6/14/2016	10:52 AM	16.91	16.92	16.85	16.85	157487
6/14/2016	10:53 AM	17	17	16.9	16.91	300025
6/14/2016	10:54 AM	16.95	17	16.94	17	168124
6/14/2016	10:55 AM	16.99	17.01	16.96	16.96	330119
6/14/2016	10:56 AM	16.99	17.04	16.97	17	191085
6/14/2016	10:57 AM	17.03	17.07	17	17	188175
6/14/2016	10:58 AM	17.04	17.06	17.005	17.025	141475
6/14/2016	10:59 AM	17.04	17.045	17.03	17.04	61043
6/14/2016	11:00 AM	16.97	17.03	16.96	17.03	208624
6/14/2016	11:01 AM	17.02	17.03	16.975	16.975	87884
6/14/2016	11:02 AM	16.98	17.01	16.95	17.01	167971
6/14/2016	11:03 AM	16.97	17.03	16.965	16.985	90492
6/14/2016	11:04 AM	16.97	17	16.97	16.97	71917
6/14/2016	11:05 AM	16.91	16.98	16.89	16.97	168342
6/14/2016	11:06 AM	16.89	16.91	16.89	16.9	38611
6/14/2016	11:07 AM	16.88	16.92	16.88	16.88	104137
6/14/2016	11:08 AM	16.79	16.88	16.79	16.88	225825
6/14/2016	11:09 AM	16.79	16.8	16.76	16.79	134608
6/14/2016	11:10 AM	16.81	16.83	16.78	16.79	99346
6/14/2016	11:11 AM	16.85	16.865	16.81	16.81	75241
6/14/2016	11:12 AM	16.79	16.86	16.78	16.86	70541
6/14/2016	11:13 AM	16.83	16.83	16.78	16.78	68658
6/14/2016	11:14 AM	16.87	16.87	16.8	16.82	58986
6/14/2016	11:15 AM	16.9	16.93	16.86	16.86	159599
6/14/2016	11:16 AM	16.9	16.92	16.89	16.9	85395
6/14/2016	11:17 AM	16.87	16.91	16.87	16.9	63491
6/14/2016	11:18 AM	16.9	16.9	16.855	16.87	71244
6/14/2016	11:19 AM	16.97	16.98	16.895	16.895	87537
6/14/2016	11:20 AM	16.85	16.975	16.84	16.97	129616
6/14/2016	11:21 AM	16.83	16.84	16.78	16.84	118063
6/14/2016	11:22 AM	16.73	16.84	16.71	16.83	225298
6/14/2016	11:23 AM	16.73	16.75	16.72	16.74	64385
6/14/2016	11:24 AM	16.78	16.78	16.7	16.73	86605
6/14/2016	11:25 AM	16.69	16.78	16.69	16.775	107835
6/14/2016	11:26 AM	16.73	16.75	16.68	16.69	90807
6/14/2016	11:27 AM	16.79	16.795	16.74	16.74	173324
6/14/2016	11:28 AM	16.87	16.87	16.8	16.8	155575
6/14/2016	11:29 AM	16.8	16.865	16.75	16.865	212596
6/14/2016	11:30 AM	16.79	16.85	16.78	16.81	154894
6/14/2016	11:31 AM	16.74	16.79	16.69	16.78	224132
6/14/2016	11:32 AM	16.7	16.78	16.66	16.75	198877
6/14/2016	11:33 AM	16.665	16.71	16.64	16.69	227635
6/14/2016	11:34 AM	16.62	16.665	16.585	16.665	140804
6/14/2016	11:35 AM	16.58	16.62	16.58	16.61	116348
6/14/2016	11:36 AM	16.48	16.58	16.47	16.58	325176
6/14/2016	11:37 AM	16.415	16.47	16.415	16.47	196593
6/14/2016	11:38 AM	16.48	16.49	16.4	16.41	206738
6/14/2016	11:39 AM	16.43	16.485	16.425	16.48	66676
6/14/2016	11:40 AM	16.43	16.46	16.39	16.43	92891
6/14/2016	11:41 AM	16.395	16.44	16.38	16.42	79640
6/14/2016	11:42 AM	16.455	16.465	16.39	16.4	149629
6/14/2016	11:43 AM	16.4	16.47	16.39	16.455	125756
6/14/2016	11:44 AM	16.475	16.475	16.4	16.4	92352
6/14/2016	11:45 AM	16.48	16.52	16.47	16.47	158183
6/14/2016	11:46 AM	16.54	16.54	16.485	16.485	83297
6/14/2016	11:47 AM	16.55	16.55	16.53	16.55	86398
6/14/2016	11:48 AM	16.53	16.555	16.52	16.55	67946
6/14/2016	11:49 AM	16.505	16.53	16.495	16.53	97585
6/14/2016	11:50 AM	16.55	16.58	16.51	16.51	62852
6/14/2016	11:51 AM	16.57	16.62	16.54	16.555	158010
6/14/2016	11:52 AM	16.59	16.59	16.575	16.58	37594
6/14/2016	11:53 AM	16.67	16.675	16.6	16.6	118228
6/14/2016	11:54 AM	16.62	16.695	16.62	16.67	104236
6/14/2016	11:55 AM	16.59	16.61	16.585	16.61	71789
6/14/2016	11:56 AM	16.65	16.66	16.595	16.595	90195
6/14/2016	11:57 AM	16.69	16.69	16.65	16.65	120710
6/14/2016	11:58 AM	16.69	16.7	16.675	16.69	80846
6/14/2016	11:59 AM	16.7	16.71	16.68	16.695	90037
6/14/2016	12:00 PM	16.73	16.73	16.7	16.7	99519
6/14/2016	12:01 PM	16.685	16.735	16.665	16.72	91218
6/14/2016	12:02 PM	16.73	16.74	16.69	16.69	68240
6/14/2016	12:03 PM	16.71	16.74	16.69	16.73	92951
6/14/2016	12:04 PM	16.615	16.7	16.615	16.7	48136
6/14/2016	12:05 PM	16.61	16.63	16.58	16.615	120791
6/14/2016	12:06 PM	16.65	16.67	16.61	16.61	71336
6/14/2016	12:07 PM	16.66	16.67	16.65	16.65	63699
6/14/2016	12:08 PM	16.62	16.67	16.62	16.66	47433
6/14/2016	12:09 PM	16.61	16.63	16.61	16.625	43871
6/14/2016	12:10 PM	16.58	16.6	16.57	16.6	79783
6/14/2016	12:11 PM	16.55	16.58	16.54	16.575	88060
6/14/2016	12:12 PM	16.61	16.61	16.54	16.55	76558
6/14/2016	12:13 PM	16.6	16.62	16.58	16.605	93756
6/14/2016	12:14 PM	16.55	16.6	16.55	16.6	61800
6/14/2016	12:15 PM	16.5	16.57	16.5	16.56	108633
6/14/2016	12:16 PM	16.51	16.51	16.49	16.5	131105
6/14/2016	12:17 PM	16.49	16.515	16.49	16.51	58710
6/14/2016	12:18 PM	16.445	16.49	16.43	16.49	80584
6/14/2016	12:19 PM	16.5	16.5	16.435	16.445	68305
6/14/2016	12:20 PM	16.5	16.54	16.495	16.495	49273
6/14/2016	12:21 PM	16.46	16.495	16.435	16.495	48863
6/14/2016	12:22 PM	16.44	16.46	16.44	16.45	105618
6/14/2016	12:23 PM	16.41	16.45	16.41	16.435	96526
6/14/2016	12:24 PM	16.38	16.44	16.38	16.41	100427
6/14/2016	12:25 PM	16.35	16.37	16.33	16.37	126076
6/14/2016	12:26 PM	16.23	16.35	16.21	16.35	490489
6/14/2016	12:27 PM	16.19	16.24	16.19	16.225	151596
6/14/2016	12:28 PM	16.23	16.24	16.19	16.195	58132
6/14/2016	12:29 PM	16.155	16.25	16.14	16.23	252973
6/14/2016	12:30 PM	16.19	16.2	16.15	16.155	152150
6/14/2016	12:31 PM	16.23	16.25	16.175	16.18	196682
6/14/2016	12:32 PM	16.26	16.265	16.22	16.23	127901
6/14/2016	12:33 PM	16.22	16.27	16.2	16.26	160372
6/14/2016	12:34 PM	16.235	16.24	16.22	16.22	22622
6/14/2016	12:35 PM	16.26	16.265	16.23	16.235	53775
6/14/2016	12:36 PM	16.25	16.28	16.245	16.26	36404
6/14/2016	12:37 PM	16.27	16.28	16.22	16.24	19356
6/14/2016	12:38 PM	16.335	16.34	16.27	16.27	62029
6/14/2016	12:39 PM	16.33	16.34	16.29	16.335	65262
6/14/2016	12:40 PM	16.32	16.375	16.32	16.34	45477
6/14/2016	12:41 PM	16.355	16.355	16.305	16.31	77806
6/14/2016	12:42 PM	16.385	16.39	16.345	16.355	64658
6/14/2016	12:43 PM	16.37	16.42	16.37	16.38	43231
6/14/2016	12:44 PM	16.425	16.425	16.36	16.37	38164
6/14/2016	12:45 PM	16.42	16.47	16.42	16.42	319450
6/14/2016	12:46 PM	16.495	16.495	16.42	16.42	125249
6/14/2016	12:47 PM	16.43	16.52	16.425	16.49	343986
6/14/2016	12:48 PM	16.415	16.43	16.41	16.43	40881
6/14/2016	12:49 PM	16.355	16.415	16.35	16.41	189131
6/14/2016	12:50 PM	16.385	16.4	16.35	16.35	39382
6/14/2016	12:51 PM	16.39	16.39	16.37	16.38	46395
6/14/2016	12:52 PM	16.37	16.42	16.36	16.385	46836
6/14/2016	12:53 PM	16.415	16.415	16.365	16.365	33049
6/14/2016	12:54 PM	16.37	16.445	16.37	16.41	41952
6/14/2016	12:55 PM	16.39	16.39	16.34	16.37	43622
6/14/2016	12:56 PM	16.37	16.395	16.335	16.385	54122
6/14/2016	12:57 PM	16.35	16.37	16.33	16.37	50533
6/14/2016	12:58 PM	16.44	16.455	16.345	16.345	95615
6/14/2016	12:59 PM	16.48	16.49	16.435	16.44	126440
6/14/2016	1:00 PM	16.43	16.48	16.42	16.48	65948
6/14/2016	1:01 PM	16.45	16.48	16.42	16.43	116232
6/14/2016	1:02 PM	16.405	16.45	16.4	16.45	29711
6/14/2016	1:03 PM	16.38	16.4	16.37	16.4	49991
6/14/2016	1:04 PM	16.35	16.38	16.32	16.38	30877
6/14/2016	1:05 PM	16.34	16.365	16.34	16.35	33561
6/14/2016	1:06 PM	16.37	16.39	16.34	16.34	39693
6/14/2016	1:07 PM	16.36	16.375	16.355	16.36	28406
6/14/2016	1:08 PM	16.39	16.39	16.36	16.37	52925
6/14/2016	1:09 PM	16.47	16.47	16.385	16.395	123135
6/14/2016	1:10 PM	16.51	16.51	16.465	16.465	126823
6/14/2016	1:11 PM	16.59	16.59	16.505	16.505	123452
6/14/2016	1:12 PM	16.6	16.61	16.57	16.59	80549
6/14/2016	1:13 PM	16.505	16.605	16.505	16.6	52970
6/14/2016	1:14 PM	16.58	16.58	16.51	16.51	44021
6/14/2016	1:15 PM	16.58	16.58	16.555	16.57	38580
6/14/2016	1:16 PM	16.58	16.595	16.57	16.58	58823
6/14/2016	1:17 PM	16.575	16.585	16.56	16.57	27040
6/14/2016	1:18 PM	16.49	16.57	16.49	16.57	77867
6/14/2016	1:19 PM	16.53	16.55	16.49	16.49	78423
6/14/2016	1:20 PM	16.49	16.55	16.49	16.53	61219
6/14/2016	1:21 PM	16.49	16.49	16.47	16.485	33767
6/14/2016	1:22 PM	16.5	16.5	16.46	16.49	62042
6/14/2016	1:23 PM	16.505	16.51	16.495	16.5	24524
6/14/2016	1:24 PM	16.5	16.51	16.48	16.505	27376
6/14/2016	1:25 PM	16.52	16.535	16.5	16.51	41815
6/14/2016	1:26 PM	16.54	16.55	16.515	16.525	33217
6/14/2016	1:27 PM	16.565	16.59	16.535	16.535	53989
6/14/2016	1:28 PM	16.58	16.58	16.54	16.56	43541
6/14/2016	1:29 PM	16.53	16.58	16.525	16.58	44581
6/14/2016	1:30 PM	16.58	16.58	16.5	16.52	46618
6/14/2016	1:31 PM	16.57	16.59	16.56	16.575	51380
6/14/2016	1:32 PM	16.56	16.595	16.56	16.58	33317
6/14/2016	1:33 PM	16.515	16.55	16.515	16.55	23875
6/14/2016	1:34 PM	16.515	16.54	16.495	16.51	54008
6/14/2016	1:35 PM	16.465	16.51	16.465	16.51	78271
6/14/2016	1:36 PM	16.48	16.49	16.45	16.47	85736
6/14/2016	1:37 PM	16.51	16.51	16.475	16.48	31877
6/14/2016	1:38 PM	16.52	16.52	16.5	16.51	21226
6/14/2016	1:39 PM	16.505	16.54	16.49	16.515	17190
6/14/2016	1:40 PM	16.53	16.535	16.51	16.51	27527
6/14/2016	1:41 PM	16.57	16.59	16.54	16.54	39295
6/14/2016	1:42 PM	16.53	16.57	16.53	16.57	72946
6/14/2016	1:43 PM	16.55	16.56	16.53	16.53	52689
6/14/2016	1:44 PM	16.57	16.58	16.535	16.55	112984
6/14/2016	1:45 PM	16.59	16.595	16.57	16.57	21812
6/14/2016	1:46 PM	16.58	16.6	16.57	16.585	42889
6/14/2016	1:47 PM	16.58	16.58	16.54	16.58	64306
6/14/2016	1:48 PM	16.58	16.595	16.56	16.57	44777
6/14/2016	1:49 PM	16.58	16.585	16.565	16.575	21453
6/14/2016	1:50 PM	16.61	16.645	16.57	16.58	71182
6/14/2016	1:51 PM	16.64	16.67	16.615	16.62	64587
6/14/2016	1:52 PM	16.69	16.7	16.65	16.65	47136
6/14/2016	1:53 PM	16.72	16.72	16.675	16.69	49114
6/14/2016	1:54 PM	16.74	16.745	16.72	16.72	66199
6/14/2016	1:55 PM	16.75	16.77	16.73	16.745	97794
6/14/2016	1:56 PM	16.77	16.775	16.735	16.75	58032
6/14/2016	1:57 PM	16.735	16.78	16.735	16.77	72680
6/14/2016	1:58 PM	16.77	16.77	16.725	16.73	40704
6/14/2016	1:59 PM	16.8	16.8	16.77	16.775	42689
6/14/2016	2:00 PM	16.79	16.81	16.785	16.8	78937
6/14/2016	2:01 PM	16.8	16.8	16.77	16.79	41667
6/14/2016	2:02 PM	16.81	16.82	16.8	16.8	50978
6/14/2016	2:03 PM	16.75	16.82	16.75	16.815	68914
6/14/2016	2:04 PM	16.72	16.77	16.72	16.75	75159
6/14/2016	2:05 PM	16.75	16.77	16.715	16.72	55873
6/14/2016	2:06 PM	16.73	16.74	16.71	16.74	45795
6/14/2016	2:07 PM	16.76	16.77	16.73	16.73	48895
6/14/2016	2:08 PM	16.765	16.775	16.755	16.755	26166
6/14/2016	2:09 PM	16.74	16.79	16.72	16.77	123859
6/14/2016	2:10 PM	16.72	16.74	16.72	16.73	30315
6/14/2016	2:11 PM	16.79	16.79	16.72	16.72	53125
6/14/2016	2:12 PM	16.775	16.8	16.775	16.781	91958
6/14/2016	2:13 PM	16.73	16.78	16.73	16.78	22716
6/14/2016	2:14 PM	16.64	16.72	16.64	16.72	76396
6/14/2016	2:15 PM	16.64	16.64	16.62	16.64	55754
6/14/2016	2:16 PM	16.65	16.66	16.61	16.64	93074
6/14/2016	2:17 PM	16.68	16.69	16.65	16.65	55929
6/14/2016	2:18 PM	16.64	16.67	16.64	16.67	26349
6/14/2016	2:19 PM	16.57	16.64	16.565	16.64	29000
6/14/2016	2:20 PM	16.56	16.57	16.54	16.57	88068
6/14/2016	2:21 PM	16.56	16.58	16.545	16.56	38916
6/14/2016	2:22 PM	16.52	16.55	16.51	16.55	66875
6/14/2016	2:23 PM	16.575	16.575	16.52	16.52	40865
6/14/2016	2:24 PM	16.54	16.58	16.53	16.58	64434
6/14/2016	2:25 PM	16.48	16.53	16.47	16.53	71755
6/14/2016	2:26 PM	16.49	16.555	16.465	16.475	71804
6/14/2016	2:27 PM	16.53	16.53	16.475	16.495	68877
6/14/2016	2:28 PM	16.48	16.525	16.48	16.525	33839
6/14/2016	2:29 PM	16.45	16.49	16.45	16.48	83331
6/14/2016	2:30 PM	16.44	16.5	16.43	16.45	110582
6/14/2016	2:31 PM	16.42	16.445	16.4	16.445	95548
6/14/2016	2:32 PM	16.47	16.49	16.41	16.42	75893
6/14/2016	2:33 PM	16.495	16.52	16.475	16.475	47490
6/14/2016	2:34 PM	16.56	16.565	16.49	16.49	55058
6/14/2016	2:35 PM	16.59	16.6	16.53	16.57	85635
6/14/2016	2:36 PM	16.61	16.61	16.585	16.59	113931
6/14/2016	2:37 PM	16.65	16.65	16.6	16.62	142652
6/14/2016	2:38 PM	16.63	16.65	16.62	16.65	23641
6/14/2016	2:39 PM	16.635	16.65	16.635	16.64	19641
6/14/2016	2:40 PM	16.59	16.63	16.59	16.63	40235
6/14/2016	2:41 PM	16.57	16.65	16.56	16.6	98371
6/14/2016	2:42 PM	16.565	16.57	16.54	16.57	38260
6/14/2016	2:43 PM	16.6	16.605	16.555	16.57	47672
6/14/2016	2:44 PM	16.58	16.605	16.575	16.59	43947
6/14/2016	2:45 PM	16.56	16.575	16.555	16.57	34449
6/14/2016	2:46 PM	16.61	16.61	16.55	16.55	34817
6/14/2016	2:47 PM	16.72	16.72	16.61	16.61	115065
6/14/2016	2:48 PM	16.735	16.735	16.69	16.72	59661
6/14/2016	2:49 PM	16.74	16.76	16.725	16.74	72733
6/14/2016	2:50 PM	16.74	16.765	16.74	16.75	15634
6/14/2016	2:51 PM	16.8	16.8	16.74	16.74	65915
6/14/2016	2:52 PM	16.8	16.8	16.76	16.8	76690
6/14/2016	2:53 PM	16.86	16.89	16.8	16.8	203804
6/14/2016	2:54 PM	16.86	16.87	16.845	16.86	17276
6/14/2016	2:55 PM	16.89	16.895	16.855	16.86	34271
6/14/2016	2:56 PM	16.89	16.9	16.86	16.89	61876
6/14/2016	2:57 PM	16.91	16.92	16.9	16.9	37680
6/14/2016	2:58 PM	16.95	16.955	16.91	16.91	103571
6/14/2016	2:59 PM	16.92	16.97	16.91	16.95	41859
6/14/2016	3:00 PM	16.89	16.92	16.88	16.92	66709
6/14/2016	3:01 PM	16.95	16.95	16.88	16.88	46004
6/14/2016	3:02 PM	16.97	16.97	16.94	16.95	73354
6/14/2016	3:03 PM	16.91	16.97	16.89	16.97	50701
6/14/2016	3:04 PM	16.81	16.925	16.81	16.91	109439
6/14/2016	3:05 PM	16.785	16.835	16.75	16.82	91435
6/14/2016	3:06 PM	16.7	16.78	16.685	16.78	98246
6/14/2016	3:07 PM	16.68	16.76	16.67	16.7	143928
6/14/2016	3:08 PM	16.73	16.74	16.675	16.675	109572
6/14/2016	3:09 PM	16.72	16.73	16.71	16.725	52658
6/14/2016	3:10 PM	16.75	16.765	16.71	16.71	68215
6/14/2016	3:11 PM	16.81	16.815	16.76	16.76	80916
6/14/2016	3:12 PM	16.705	16.81	16.7	16.81	91842
6/14/2016	3:13 PM	16.685	16.73	16.67	16.7	83253
6/14/2016	3:14 PM	16.73	16.74	16.695	16.695	67896
6/14/2016	3:15 PM	16.68	16.735	16.66	16.73	66940
6/14/2016	3:16 PM	16.62	16.68	16.62	16.68	219727
6/14/2016	3:17 PM	16.585	16.61	16.58	16.61	123192
6/14/2016	3:18 PM	16.555	16.62	16.555	16.59	77397
6/14/2016	3:19 PM	16.59	16.59	16.51	16.55	156244
6/14/2016	3:20 PM	16.58	16.61	16.56	16.6	51749
6/14/2016	3:21 PM	16.55	16.57	16.515	16.57	61604
6/14/2016	3:22 PM	16.51	16.54	16.47	16.54	161601
6/14/2016	3:23 PM	16.56	16.56	16.505	16.515	104124
6/14/2016	3:24 PM	16.565	16.57	16.525	16.555	93163
6/14/2016	3:25 PM	16.6	16.61	16.535	16.56	106072
6/14/2016	3:26 PM	16.7	16.71	16.6	16.6	163948
6/14/2016	3:27 PM	16.59	16.71	16.59	16.705	101509
6/14/2016	3:28 PM	16.56	16.59	16.55	16.59	79011
6/14/2016	3:29 PM	16.54	16.57	16.52	16.55	45688
6/14/2016	3:30 PM	16.48	16.53	16.45	16.53	84862
6/14/2016	3:31 PM	16.52	16.525	16.48	16.48	80151
6/14/2016	3:32 PM	16.47	16.52	16.47	16.52	52562
6/14/2016	3:33 PM	16.38	16.49	16.365	16.47	119882
6/14/2016	3:34 PM	16.3	16.382	16.28	16.382	241593
6/14/2016	3:35 PM	16.25	16.305	16.24	16.3	94130
6/14/2016	3:36 PM	16.25	16.27	16.24	16.25	54883
6/14/2016	3:37 PM	16.27	16.28	16.225	16.255	214919
6/14/2016	3:38 PM	16.32	16.33	16.26	16.27	161011
6/14/2016	3:39 PM	16.255	16.33	16.24	16.32	93899
6/14/2016	3:40 PM	16.21	16.27	16.205	16.25	79352
6/14/2016	3:41 PM	16.285	16.285	16.19	16.21	65129
6/14/2016	3:42 PM	16.21	16.285	16.2	16.28	71000
6/14/2016	3:43 PM	16.2	16.225	16.19	16.2	103886
6/14/2016	3:44 PM	16.13	16.205	16.105	16.2	216675
6/14/2016	3:45 PM	16.14	16.14	16.08	16.13	141033
6/14/2016	3:46 PM	16.22	16.25	16.13	16.145	228531
6/14/2016	3:47 PM	16.265	16.3	16.215	16.22	106712
6/14/2016	3:48 PM	16.23	16.29	16.23	16.26	75627
6/14/2016	3:49 PM	16.315	16.315	16.225	16.225	85434
6/14/2016	3:50 PM	16.26	16.31	16.25	16.31	118166
6/14/2016	3:51 PM	16.24	16.27	16.22	16.26	144944
6/14/2016	3:52 PM	16.31	16.325	16.24	16.24	122923
6/14/2016	3:53 PM	16.28	16.32	16.26	16.31	55797
6/14/2016	3:54 PM	16.225	16.3	16.22	16.275	93725
6/14/2016	3:55 PM	16.23	16.24	16.21	16.225	69544
6/14/2016	3:56 PM	16.23	16.25	16.22	16.22	94612
6/14/2016	3:57 PM	16.22	16.24	16.215	16.23	44284
6/14/2016	3:58 PM	16.18	16.23	16.18	16.21	72139
6/14/2016	3:59 PM	16.18	16.2	16.17	16.18	86889
6/14/2016	4:00 PM	16.18	16.19	16.16	16.18	198003
6/15/2016	9:31 AM	16	16.02	15.97	15.99	202668
6/15/2016	9:32 AM	16.03	16.06	16	16	142336
6/15/2016	9:33 AM	16.06	16.09	16.035	16.035	85450
6/15/2016	9:34 AM	16.14	16.15	16.05	16.06	105289
6/15/2016	9:35 AM	16.15	16.15	16.11	16.145	120977
6/15/2016	9:36 AM	16.15	16.155	16.1	16.15	106677
6/15/2016	9:37 AM	16.09	16.14	16.07	16.14	136397
6/15/2016	9:38 AM	16.085	16.105	16.07	16.08	55700
6/15/2016	9:39 AM	16.06	16.12	16.05	16.085	105800
6/15/2016	9:40 AM	16.02	16.08	16.02	16.055	128003
6/15/2016	9:41 AM	15.94	16.035	15.94	16.02	118760
6/15/2016	9:42 AM	15.86	15.93	15.84	15.93	290439
6/15/2016	9:43 AM	15.87	15.89	15.83	15.86	129457
6/15/2016	9:44 AM	15.9	15.92	15.86	15.875	101956
6/15/2016	9:45 AM	15.86	15.93	15.86	15.895	129360
6/15/2016	9:46 AM	15.86	15.89	15.86	15.865	93484
6/15/2016	9:47 AM	15.82	15.87	15.8	15.86	90722
6/15/2016	9:48 AM	15.755	15.82	15.75	15.82	169342
6/15/2016	9:49 AM	15.825	15.825	15.75	15.755	104074
6/15/2016	9:50 AM	15.75	15.835	15.75	15.82	141649
6/15/2016	9:51 AM	15.76	15.765	15.725	15.75	125823
6/15/2016	9:52 AM	15.79	15.8	15.75	15.765	87085
6/15/2016	9:53 AM	15.88	15.9	15.79	15.79	196395
6/15/2016	9:54 AM	15.84	15.87	15.825	15.87	59870
6/15/2016	9:55 AM	15.86	15.87	15.82	15.85	114118
6/15/2016	9:56 AM	15.865	15.87	15.84	15.855	50723
6/15/2016	9:57 AM	15.825	15.885	15.825	15.865	95677
6/15/2016	9:58 AM	15.81	15.83	15.805	15.82	19432
6/15/2016	9:59 AM	15.835	15.85	15.81	15.81	46330
6/15/2016	10:00 AM	15.785	15.835	15.77	15.835	72515
6/15/2016	10:01 AM	15.66	15.79	15.65	15.785	161163
6/15/2016	10:02 AM	15.665	15.675	15.635	15.66	125049
6/15/2016	10:03 AM	15.73	15.73	15.665	15.665	71374
6/15/2016	10:04 AM	15.715	15.73	15.7	15.73	43164
6/15/2016	10:05 AM	15.7	15.715	15.685	15.715	64863
6/15/2016	10:06 AM	15.645	15.7	15.64	15.7	134911
6/15/2016	10:07 AM	15.67	15.68	15.635	15.645	144088
6/15/2016	10:08 AM	15.69	15.69	15.665	15.675	54097
6/15/2016	10:09 AM	15.735	15.75	15.69	15.69	81147
6/15/2016	10:10 AM	15.66	15.73	15.64	15.73	151547
6/15/2016	10:11 AM	15.659	15.66	15.64	15.655	71982
6/15/2016	10:12 AM	15.63	15.655	15.615	15.655	66099
6/15/2016	10:13 AM	15.63	15.65	15.62	15.62	30286
6/15/2016	10:14 AM	15.62	15.63	15.615	15.63	24972
6/15/2016	10:15 AM	15.6	15.64	15.595	15.615	101598
6/15/2016	10:16 AM	15.58	15.62	15.57	15.6	96824
6/15/2016	10:17 AM	15.56	15.58	15.535	15.58	202857
6/15/2016	10:18 AM	15.56	15.57	15.545	15.565	68915
6/15/2016	10:19 AM	15.6	15.605	15.555	15.555	183997
6/15/2016	10:20 AM	15.575	15.61	15.575	15.595	80404
6/15/2016	10:21 AM	15.645	15.65	15.575	15.58	374504
6/15/2016	10:22 AM	15.64	15.65	15.63	15.64	44914
6/15/2016	10:23 AM	15.685	15.685	15.635	15.64	237174
6/15/2016	10:24 AM	15.725	15.73	15.68	15.68	213069
6/15/2016	10:25 AM	15.73	15.73	15.69	15.725	108764
6/15/2016	10:26 AM	15.795	15.8	15.735	15.735	76261
6/15/2016	10:27 AM	15.75	15.805	15.75	15.795	65525
6/15/2016	10:28 AM	15.795	15.795	15.75	15.75	54822
6/15/2016	10:29 AM	15.79	15.805	15.785	15.795	42359
6/15/2016	10:30 AM	15.741	15.795	15.741	15.79	69330
6/15/2016	10:31 AM	15.7	15.76	15.7	15.745	160427
6/15/2016	10:32 AM	15.73	15.745	15.7	15.7	91417
6/15/2016	10:33 AM	15.76	15.785	15.72	15.73	52470
6/15/2016	10:34 AM	15.72	15.755	15.715	15.755	50066
6/15/2016	10:35 AM	15.68	15.725	15.675	15.72	84398
6/15/2016	10:36 AM	15.67	15.69	15.67	15.68	44738
6/15/2016	10:37 AM	15.68	15.685	15.66	15.67	27389
6/15/2016	10:38 AM	15.69	15.7	15.665	15.685	101265
6/15/2016	10:39 AM	15.73	15.74	15.685	15.685	55400
6/15/2016	10:40 AM	15.69	15.73	15.69	15.73	88692
6/15/2016	10:41 AM	15.74	15.76	15.685	15.69	116271
6/15/2016	10:42 AM	15.755	15.78	15.73	15.74	24713
6/15/2016	10:43 AM	15.76	15.76	15.725	15.75	38759
6/15/2016	10:44 AM	15.745	15.77	15.73	15.755	72391
6/15/2016	10:45 AM	15.76	15.76	15.72	15.74	106305
6/15/2016	10:46 AM	15.75	15.77	15.73	15.76	43529
6/15/2016	10:47 AM	15.705	15.755	15.7	15.75	73967
6/15/2016	10:48 AM	15.71	15.715	15.685	15.7	50785
6/15/2016	10:49 AM	15.725	15.755	15.705	15.71	72833
6/15/2016	10:50 AM	15.75	15.765	15.71	15.72	76409
6/15/2016	10:51 AM	15.71	15.75	15.71	15.75	65131
6/15/2016	10:52 AM	15.72	15.72	15.665	15.71	73312
6/15/2016	10:53 AM	15.75	15.75	15.715	15.725	58612
6/15/2016	10:54 AM	15.74	15.79	15.74	15.75	55144
6/15/2016	10:55 AM	15.78	15.78	15.73	15.735	25788
6/15/2016	10:56 AM	15.73	15.78	15.72	15.78	34401
6/15/2016	10:57 AM	15.74	15.74	15.705	15.725	33763
6/15/2016	10:58 AM	15.75	15.75	15.73	15.735	28845
6/15/2016	10:59 AM	15.75	15.76	15.74	15.75	21253
6/15/2016	11:00 AM	15.75	15.76	15.74	15.75	26446
6/15/2016	11:01 AM	15.73	15.755	15.715	15.75	48996
6/15/2016	11:02 AM	15.695	15.73	15.695	15.73	78615
6/15/2016	11:03 AM	15.685	15.695	15.675	15.695	21062
6/15/2016	11:04 AM	15.695	15.695	15.68	15.69	21119
6/15/2016	11:05 AM	15.695	15.7	15.685	15.695	16968
6/15/2016	11:06 AM	15.7	15.705	15.685	15.69	41777
6/15/2016	11:07 AM	15.7	15.73	15.695	15.7	90621
6/15/2016	11:08 AM	15.67	15.7	15.67	15.695	56177
6/15/2016	11:09 AM	15.67	15.685	15.665	15.67	18922
6/15/2016	11:10 AM	15.68	15.685	15.655	15.665	22078
6/15/2016	11:11 AM	15.64	15.675	15.64	15.675	70750
6/15/2016	11:12 AM	15.62	15.645	15.62	15.64	17535
6/15/2016	11:13 AM	15.615	15.64	15.615	15.62	38699
6/15/2016	11:14 AM	15.6	15.615	15.595	15.61	50867
6/15/2016	11:15 AM	15.64	15.645	15.6	15.6	73022
6/15/2016	11:16 AM	15.63	15.65	15.62	15.64	45301
6/15/2016	11:17 AM	15.64	15.64	15.62	15.63	34704
6/15/2016	11:18 AM	15.65	15.655	15.6	15.63	52169
6/15/2016	11:19 AM	15.65	15.67	15.65	15.65	30877
6/15/2016	11:20 AM	15.67	15.67	15.645	15.65	28674
6/15/2016	11:21 AM	15.685	15.7	15.66	15.67	84336
6/15/2016	11:22 AM	15.69	15.695	15.68	15.685	35051
6/15/2016	11:23 AM	15.69	15.7	15.675	15.695	14691
6/15/2016	11:24 AM	15.715	15.715	15.69	15.69	27884
6/15/2016	11:25 AM	15.67	15.71	15.67	15.71	13826
6/15/2016	11:26 AM	15.69	15.7	15.65	15.665	67892
6/15/2016	11:27 AM	15.7	15.72	15.69	15.69	12089
6/15/2016	11:28 AM	15.72	15.755	15.705	15.705	64341
6/15/2016	11:29 AM	15.76	15.765	15.725	15.725	19279
6/15/2016	11:30 AM	15.79	15.805	15.765	15.765	86597
6/15/2016	11:31 AM	15.8	15.82	15.78	15.795	52707
6/15/2016	11:32 AM	15.82	15.83	15.805	15.805	37134
6/15/2016	11:33 AM	15.795	15.83	15.79	15.82	47640
6/15/2016	11:34 AM	15.82	15.83	15.79	15.795	55008
6/15/2016	11:35 AM	15.815	15.83	15.815	15.825	36653
6/15/2016	11:36 AM	15.82	15.825	15.815	15.82	26142
6/15/2016	11:37 AM	15.74	15.82	15.74	15.815	158136
6/15/2016	11:38 AM	15.72	15.75	15.715	15.75	60006
6/15/2016	11:39 AM	15.74	15.745	15.705	15.72	30675
6/15/2016	11:40 AM	15.735	15.75	15.73	15.74	45609
6/15/2016	11:41 AM	15.7	15.73	15.7	15.73	9950
6/15/2016	11:42 AM	15.68	15.715	15.68	15.705	71853
6/15/2016	11:43 AM	15.69	15.69	15.67	15.69	24851
6/15/2016	11:44 AM	15.74	15.74	15.675	15.69	63951
6/15/2016	11:45 AM	15.69	15.74	15.69	15.73	58701
6/15/2016	11:46 AM	15.735	15.75	15.68	15.69	63881
6/15/2016	11:47 AM	15.74	15.74	15.7	15.735	32629
6/15/2016	11:48 AM	15.7	15.75	15.69	15.74	53477
6/15/2016	11:49 AM	15.695	15.7	15.685	15.7	22375
6/15/2016	11:50 AM	15.685	15.7	15.68	15.695	16055
6/15/2016	11:51 AM	15.665	15.69	15.665	15.685	23208
6/15/2016	11:52 AM	15.68	15.69	15.66	15.665	10329
6/15/2016	11:53 AM	15.69	15.695	15.665	15.685	17800
6/15/2016	11:54 AM	15.725	15.74	15.685	15.69	40208
6/15/2016	11:55 AM	15.685	15.72	15.685	15.72	33043
6/15/2016	11:56 AM	15.67	15.69	15.665	15.685	67233
6/15/2016	11:57 AM	15.68	15.685	15.675	15.675	5674
6/15/2016	11:58 AM	15.69	15.69	15.665	15.68	16650
6/15/2016	11:59 AM	15.68	15.685	15.665	15.685	13826
6/15/2016	12:00 PM	15.68	15.69	15.68	15.68	11032
6/15/2016	12:01 PM	15.68	15.69	15.675	15.675	28942
6/15/2016	12:02 PM	15.675	15.69	15.675	15.68	16700
6/15/2016	12:03 PM	15.69	15.695	15.675	15.675	19265
6/15/2016	12:04 PM	15.72	15.725	15.685	15.685	33350
6/15/2016	12:05 PM	15.705	15.725	15.695	15.725	14700
6/15/2016	12:06 PM	15.71	15.73	15.7	15.705	40283
6/15/2016	12:07 PM	15.715	15.715	15.69	15.7	34061
6/15/2016	12:08 PM	15.72	15.735	15.715	15.715	17927
6/15/2016	12:09 PM	15.73	15.73	15.71	15.715	34712
6/15/2016	12:10 PM	15.74	15.74	15.73	15.735	13700
6/15/2016	12:11 PM	15.74	15.755	15.73	15.73	23849
6/15/2016	12:12 PM	15.7	15.74	15.69	15.74	17733
6/15/2016	12:13 PM	15.715	15.725	15.7	15.7	17581
6/15/2016	12:14 PM	15.73	15.74	15.71	15.715	20883
6/15/2016	12:15 PM	15.735	15.735	15.725	15.735	12286
6/15/2016	12:16 PM	15.68	15.73	15.68	15.73	18197
6/15/2016	12:17 PM	15.69	15.7	15.68	15.68	5614
6/15/2016	12:18 PM	15.71	15.715	15.7	15.7	24898
6/15/2016	12:19 PM	15.72	15.73	15.715	15.715	8730
6/15/2016	12:20 PM	15.675	15.725	15.675	15.72	17339
6/15/2016	12:21 PM	15.68	15.685	15.675	15.675	21701
6/15/2016	12:22 PM	15.68	15.68	15.675	15.675	6037
6/15/2016	12:23 PM	15.685	15.69	15.675	15.68	7100
6/15/2016	12:24 PM	15.74	15.74	15.675	15.68	55101
6/15/2016	12:25 PM	15.76	15.76	15.74	15.74	22045
6/15/2016	12:26 PM	15.735	15.765	15.735	15.755	35147
6/15/2016	12:27 PM	15.74	15.74	15.71	15.73	28669
6/15/2016	12:28 PM	15.76	15.775	15.745	15.745	31528
6/15/2016	12:29 PM	15.78	15.785	15.755	15.76	14798
6/15/2016	12:30 PM	15.76	15.77	15.76	15.77	8500
6/15/2016	12:31 PM	15.79	15.8	15.76	15.77	19894
6/15/2016	12:32 PM	15.78	15.785	15.745	15.785	94307
6/15/2016	12:33 PM	15.785	15.79	15.77	15.78	15878
6/15/2016	12:34 PM	15.78	15.825	15.78	15.79	50560
6/15/2016	12:35 PM	15.8	15.8	15.78	15.78	6622
6/15/2016	12:36 PM	15.83	15.83	15.79	15.8	15754
6/15/2016	12:37 PM	15.82	15.835	15.82	15.83	23574
6/15/2016	12:38 PM	15.87	15.875	15.82	15.825	193553
6/15/2016	12:39 PM	15.855	15.88	15.85	15.87	141082
6/15/2016	12:40 PM	15.825	15.86	15.82	15.86	163338
6/15/2016	12:41 PM	15.835	15.84	15.82	15.825	105666
6/15/2016	12:42 PM	15.83	15.85	15.83	15.835	80212
6/15/2016	12:43 PM	15.825	15.84	15.82	15.82	8616
6/15/2016	12:44 PM	15.82	15.83	15.8	15.83	59763
6/15/2016	12:45 PM	15.81	15.82	15.795	15.82	64907
6/15/2016	12:46 PM	15.83	15.85	15.81	15.81	67769
6/15/2016	12:47 PM	15.83	15.835	15.815	15.83	19745
6/15/2016	12:48 PM	15.81	15.825	15.81	15.82	16004
6/15/2016	12:49 PM	15.85	15.86	15.81	15.81	52572
6/15/2016	12:50 PM	15.85	15.86	15.83	15.85	18804
6/15/2016	12:51 PM	15.875	15.89	15.855	15.855	63385
6/15/2016	12:52 PM	15.9	15.91	15.87	15.875	135137
6/15/2016	12:53 PM	15.875	15.905	15.87	15.905	48317
6/15/2016	12:54 PM	15.92	15.92	15.875	15.875	43487
6/15/2016	12:55 PM	15.94	15.94	15.91	15.915	122987
6/15/2016	12:56 PM	15.915	15.955	15.91	15.945	172021
6/15/2016	12:57 PM	15.89	15.915	15.89	15.915	16822
6/15/2016	12:58 PM	15.885	15.9	15.86	15.89	56341
6/15/2016	12:59 PM	15.89	15.905	15.89	15.89	18668
6/15/2016	1:00 PM	15.925	15.925	15.89	15.89	54806
6/15/2016	1:01 PM	15.88	15.925	15.87	15.92	105885
6/15/2016	1:02 PM	15.865	15.89	15.865	15.88	38020
6/15/2016	1:03 PM	15.85	15.86	15.84	15.86	26089
6/15/2016	1:04 PM	15.88	15.885	15.84	15.84	16116
6/15/2016	1:05 PM	15.91	15.91	15.875	15.88	11568
6/15/2016	1:06 PM	15.925	15.94	15.905	15.905	33785
6/15/2016	1:07 PM	15.92	15.93	15.91	15.925	22408
6/15/2016	1:08 PM	15.895	15.92	15.89	15.92	12284
6/15/2016	1:09 PM	15.92	15.925	15.89	15.895	20706
6/15/2016	1:10 PM	15.925	15.94	15.92	15.92	10542
6/15/2016	1:11 PM	15.945	15.945	15.925	15.925	9320
6/15/2016	1:12 PM	15.94	15.955	15.93	15.945	27365
6/15/2016	1:13 PM	15.91	15.935	15.9	15.93	16916
6/15/2016	1:14 PM	15.92	15.925	15.895	15.91	12017
6/15/2016	1:15 PM	15.91	15.92	15.905	15.92	19583
6/15/2016	1:16 PM	15.925	15.93	15.92	15.92	14463
6/15/2016	1:17 PM	15.895	15.94	15.895	15.925	44531
6/15/2016	1:18 PM	15.91	15.93	15.9	15.9	41640
6/15/2016	1:19 PM	15.915	15.92	15.905	15.905	24012
6/15/2016	1:20 PM	15.92	15.93	15.915	15.915	13946
6/15/2016	1:21 PM	15.92	15.925	15.91	15.925	13762
6/15/2016	1:22 PM	15.96	15.96	15.91	15.91	51454
6/15/2016	1:23 PM	15.97	15.97	15.95	15.96	26692
6/15/2016	1:24 PM	16	16.01	15.97	15.975	73733
6/15/2016	1:25 PM	15.98	16.01	15.98	16	60385
6/15/2016	1:26 PM	15.96	15.98	15.94	15.98	20062
6/15/2016	1:27 PM	15.905	15.97	15.905	15.96	34842
6/15/2016	1:28 PM	15.92	15.93	15.9	15.91	17975
6/15/2016	1:29 PM	15.95	15.95	15.92	15.92	36296
6/15/2016	1:30 PM	15.94	15.975	15.94	15.96	52551
6/15/2016	1:31 PM	15.91	15.945	15.9	15.94	40767
6/15/2016	1:32 PM	15.94	15.94	15.91	15.915	7300
6/15/2016	1:33 PM	15.93	15.94	15.92	15.94	10900
6/15/2016	1:34 PM	15.925	15.93	15.92	15.93	37106
6/15/2016	1:35 PM	15.94	15.94	15.885	15.93	54659
6/15/2016	1:36 PM	15.95	15.965	15.935	15.945	39258
6/15/2016	1:37 PM	15.96	15.97	15.94	15.945	41081
6/15/2016	1:38 PM	15.965	15.965	15.95	15.96	17968
6/15/2016	1:39 PM	15.94	15.97	15.94	15.97	29827
6/15/2016	1:40 PM	15.93	15.945	15.915	15.945	49008
6/15/2016	1:41 PM	15.95	15.96	15.935	15.94	45459
6/15/2016	1:42 PM	15.955	15.955	15.93	15.95	20719
6/15/2016	1:43 PM	15.905	15.955	15.905	15.955	22377
6/15/2016	1:44 PM	15.9	15.91	15.89	15.905	18869
6/15/2016	1:45 PM	15.86	15.91	15.86	15.905	22692
6/15/2016	1:46 PM	15.88	15.89	15.86	15.86	21322
6/15/2016	1:47 PM	15.88	15.88	15.875	15.88	2000
6/15/2016	1:48 PM	15.885	15.89	15.88	15.88	17700
6/15/2016	1:49 PM	15.89	15.89	15.875	15.885	22358
6/15/2016	1:50 PM	15.86	15.89	15.86	15.89	10053
6/15/2016	1:51 PM	15.865	15.87	15.86	15.86	21216
6/15/2016	1:52 PM	15.87	15.87	15.855	15.865	20602
6/15/2016	1:53 PM	15.865	15.87	15.86	15.87	3891
6/15/2016	1:54 PM	15.86	15.875	15.86	15.865	15890
6/15/2016	1:55 PM	15.82	15.86	15.82	15.86	41321
6/15/2016	1:56 PM	15.755	15.815	15.75	15.815	58692
6/15/2016	1:57 PM	15.825	15.825	15.745	15.75	117874
6/15/2016	1:58 PM	15.815	15.84	15.815	15.83	30381
6/15/2016	1:59 PM	15.82	15.83	15.78	15.815	36605
6/15/2016	2:00 PM	15.76	15.84	15.7	15.81	67092
6/15/2016	2:01 PM	15.66	15.78	15.65	15.71	112716
6/15/2016	2:02 PM	15.63	15.69	15.62	15.67	248346
6/15/2016	2:03 PM	15.69	15.7	15.57	15.62	331141
6/15/2016	2:04 PM	15.62	15.69	15.59	15.69	182584
6/15/2016	2:05 PM	15.61	15.68	15.605	15.62	209885
6/15/2016	2:06 PM	15.54	15.61	15.48	15.6	449834
6/15/2016	2:07 PM	15.59	15.6	15.52	15.54	129761
6/15/2016	2:08 PM	15.6	15.61	15.55	15.6	38892
6/15/2016	2:09 PM	15.59	15.6	15.55	15.6	62794
6/15/2016	2:10 PM	15.67	15.68	15.56	15.585	250491
6/15/2016	2:11 PM	15.63	15.68	15.62	15.665	93657
6/15/2016	2:12 PM	15.67	15.67	15.63	15.64	63823
6/15/2016	2:13 PM	15.74	15.74	15.655	15.67	195182
6/15/2016	2:14 PM	15.72	15.75	15.69	15.74	152886
6/15/2016	2:15 PM	15.69	15.72	15.67	15.715	133918
6/15/2016	2:16 PM	15.67	15.69	15.66	15.69	85144
6/15/2016	2:17 PM	15.665	15.67	15.62	15.67	110567
6/15/2016	2:18 PM	15.66	15.69	15.65	15.665	74948
6/15/2016	2:19 PM	15.665	15.685	15.655	15.66	62677
6/15/2016	2:20 PM	15.67	15.675	15.65	15.66	37906
6/15/2016	2:21 PM	15.695	15.73	15.66	15.66	82997
6/15/2016	2:22 PM	15.71	15.72	15.67	15.695	70807
6/15/2016	2:23 PM	15.685	15.72	15.66	15.715	57919
6/15/2016	2:24 PM	15.68	15.7	15.67	15.68	93986
6/15/2016	2:25 PM	15.675	15.69	15.665	15.68	27170
6/15/2016	2:26 PM	15.655	15.7	15.65	15.67	203390
6/15/2016	2:27 PM	15.71	15.71	15.655	15.655	83260
6/15/2016	2:28 PM	15.7	15.73	15.7	15.705	45178
6/15/2016	2:29 PM	15.7	15.71	15.68	15.7	43921
6/15/2016	2:30 PM	15.75	15.75	15.68	15.7	64925
6/15/2016	2:31 PM	15.76	15.795	15.745	15.75	127402
6/15/2016	2:32 PM	15.7	15.76	15.7	15.755	193928
6/15/2016	2:33 PM	15.725	15.725	15.68	15.7	278642
6/15/2016	2:34 PM	15.67	15.72	15.67	15.72	41071
6/15/2016	2:35 PM	15.665	15.69	15.66	15.67	51680
6/15/2016	2:36 PM	15.65	15.68	15.625	15.66	108066
6/15/2016	2:37 PM	15.655	15.67	15.63	15.645	83800
6/15/2016	2:38 PM	15.65	15.68	15.65	15.66	42323
6/15/2016	2:39 PM	15.69	15.69	15.63	15.65	43934
6/15/2016	2:40 PM	15.67	15.7	15.665	15.7	44096
6/15/2016	2:41 PM	15.64	15.69	15.625	15.67	95348
6/15/2016	2:42 PM	15.64	15.64	15.61	15.64	87171
6/15/2016	2:43 PM	15.625	15.64	15.62	15.64	35806
6/15/2016	2:44 PM	15.645	15.65	15.61	15.625	66814
6/15/2016	2:45 PM	15.57	15.64	15.56	15.64	119013
6/15/2016	2:46 PM	15.575	15.605	15.565	15.57	52753
6/15/2016	2:47 PM	15.45	15.575	15.44	15.575	232493
6/15/2016	2:48 PM	15.52	15.53	15.45	15.45	54318
6/15/2016	2:49 PM	15.55	15.555	15.5	15.52	60221
6/15/2016	2:50 PM	15.54	15.555	15.52	15.55	38094
6/15/2016	2:51 PM	15.52	15.545	15.51	15.545	30720
6/15/2016	2:52 PM	15.5	15.52	15.5	15.515	25819
6/15/2016	2:53 PM	15.57	15.57	15.49	15.5	97884
6/15/2016	2:54 PM	15.545	15.57	15.525	15.57	86852
6/15/2016	2:55 PM	15.54	15.555	15.54	15.545	13993
6/15/2016	2:56 PM	15.51	15.545	15.51	15.54	60941
6/15/2016	2:57 PM	15.52	15.535	15.51	15.51	22084
6/15/2016	2:58 PM	15.51	15.52	15.5	15.52	24663
6/15/2016	2:59 PM	15.485	15.51	15.47	15.51	110826
6/15/2016	3:00 PM	15.485	15.495	15.46	15.485	54096
6/15/2016	3:01 PM	15.485	15.5	15.475	15.485	37069
6/15/2016	3:02 PM	15.475	15.49	15.46	15.48	28770
6/15/2016	3:03 PM	15.5	15.5	15.475	15.475	19018
6/15/2016	3:04 PM	15.47	15.5	15.47	15.5	31634
6/15/2016	3:05 PM	15.475	15.485	15.47	15.47	16873
6/15/2016	3:06 PM	15.43	15.48	15.43	15.47	55018
6/15/2016	3:07 PM	15.4	15.44	15.4	15.43	36876
6/15/2016	3:08 PM	15.39	15.42	15.38	15.4	162201
6/15/2016	3:09 PM	15.4	15.42	15.39	15.39	46570
6/15/2016	3:10 PM	15.395	15.405	15.39	15.405	27075
6/15/2016	3:11 PM	15.385	15.41	15.385	15.4	69807
6/15/2016	3:12 PM	15.4	15.405	15.39	15.39	30430
6/15/2016	3:13 PM	15.38	15.4	15.35	15.395	103173
6/15/2016	3:14 PM	15.37	15.38	15.355	15.38	157744
6/15/2016	3:15 PM	15.33	15.37	15.32	15.37	201455
6/15/2016	3:16 PM	15.385	15.42	15.33	15.335	79306
6/15/2016	3:17 PM	15.41	15.41	15.38	15.39	37821
6/15/2016	3:18 PM	15.36	15.41	15.36	15.41	33202
6/15/2016	3:19 PM	15.37	15.37	15.35	15.355	11509
6/15/2016	3:20 PM	15.36	15.37	15.355	15.37	10005
6/15/2016	3:21 PM	15.35	15.365	15.345	15.355	28788
6/15/2016	3:22 PM	15.31	15.35	15.31	15.35	85528
6/15/2016	3:23 PM	15.33	15.355	15.31	15.31	43152
6/15/2016	3:24 PM	15.31	15.33	15.31	15.33	28330
6/15/2016	3:25 PM	15.34	15.345	15.31	15.31	45145
6/15/2016	3:26 PM	15.365	15.37	15.34	15.34	25522
6/15/2016	3:27 PM	15.36	15.365	15.35	15.36	12150
6/15/2016	3:28 PM	15.37	15.37	15.355	15.36	12000
6/15/2016	3:29 PM	15.4	15.41	15.375	15.375	22352
6/15/2016	3:30 PM	15.375	15.405	15.375	15.405	19851
6/15/2016	3:31 PM	15.405	15.41	15.37	15.375	99963
6/15/2016	3:32 PM	15.375	15.405	15.355	15.405	64718
6/15/2016	3:33 PM	15.405	15.41	15.365	15.37	61812
6/15/2016	3:34 PM	15.44	15.445	15.395	15.4	91544
6/15/2016	3:35 PM	15.475	15.48	15.44	15.445	73840
6/15/2016	3:36 PM	15.48	15.485	15.45	15.475	41991
6/15/2016	3:37 PM	15.52	15.53	15.48	15.48	77837
6/15/2016	3:38 PM	15.59	15.59	15.51	15.515	146869
6/15/2016	3:39 PM	15.595	15.61	15.59	15.59	61802
6/15/2016	3:40 PM	15.68	15.69	15.6	15.6	281461
6/15/2016	3:41 PM	15.71	15.72	15.67	15.68	230339
6/15/2016	3:42 PM	15.72	15.73	15.695	15.715	122306
6/15/2016	3:43 PM	15.74	15.75	15.715	15.72	106662
6/15/2016	3:44 PM	15.8	15.8	15.71	15.745	184694
6/15/2016	3:45 PM	15.91	15.915	15.8	15.805	230137
6/15/2016	3:46 PM	15.945	15.96	15.91	15.91	186829
6/15/2016	3:47 PM	15.915	16.025	15.91	15.95	276592
6/15/2016	3:48 PM	15.86	15.92	15.84	15.92	124286
6/15/2016	3:49 PM	15.83	15.88	15.82	15.87	82360
6/15/2016	3:50 PM	15.9	15.9	15.825	15.83	53446
6/15/2016	3:51 PM	15.985	16.04	15.9	15.905	157484
6/15/2016	3:52 PM	16.04	16.04	15.945	15.99	194032
6/15/2016	3:53 PM	16.05	16.08	16.01	16.04	121256
6/15/2016	3:54 PM	16.075	16.115	16.05	16.06	162497
6/15/2016	3:55 PM	16.03	16.09	16.02	16.08	87059
6/15/2016	3:56 PM	15.955	16.04	15.94	16.035	144360
6/15/2016	3:57 PM	15.91	15.985	15.9	15.96	101883
6/15/2016	3:58 PM	16	16	15.89	15.91	97959
6/15/2016	3:59 PM	16.035	16.04	16	16	91989
6/15/2016	4:00 PM	16.02	16.04	15.97	16.035	311598
6/16/2016	9:31 AM	16.67	16.735	16.66	16.72	222054
6/16/2016	9:32 AM	16.76	16.76	16.67	16.68	265002
6/16/2016	9:33 AM	16.76	16.78	16.73	16.765	123451
6/16/2016	9:34 AM	16.76	16.795	16.75	16.76	109256
6/16/2016	9:35 AM	16.84	16.85	16.755	16.77	261582
6/16/2016	9:36 AM	16.9	16.9	16.835	16.835	84523
6/16/2016	9:37 AM	16.91	16.91	16.88	16.9	170500
6/16/2016	9:38 AM	16.9	16.915	16.87	16.91	183089
6/16/2016	9:39 AM	16.87	16.9	16.86	16.9	151033
6/16/2016	9:40 AM	16.95	16.95	16.87	16.87	136202
6/16/2016	9:41 AM	16.98	17	16.95	16.95	206958
6/16/2016	9:42 AM	16.97	16.985	16.94	16.98	106309
6/16/2016	9:43 AM	16.93	16.985	16.92	16.97	164546
6/16/2016	9:44 AM	16.93	16.93	16.89	16.925	118662
6/16/2016	9:45 AM	16.96	16.96	16.925	16.93	148577
6/16/2016	9:46 AM	17.01	17.01	16.965	16.965	220156
6/16/2016	9:47 AM	17.095	17.1	17.01	17.01	338023
6/16/2016	9:48 AM	17.05	17.1	17.045	17.095	142421
6/16/2016	9:49 AM	17.04	17.07	17.02	17.06	130273
6/16/2016	9:50 AM	17.01	17.04	17	17.04	123928
6/16/2016	9:51 AM	17.08	17.085	17.005	17.005	60647
6/16/2016	9:52 AM	17.09	17.1	17.07	17.085	143392
6/16/2016	9:53 AM	17.145	17.149	17.095	17.095	165321
6/16/2016	9:54 AM	17.12	17.15	17.11	17.145	100001
6/16/2016	9:55 AM	17.12	17.12	17.08	17.115	81687
6/16/2016	9:56 AM	17.2	17.21	17.12	17.12	136911
6/16/2016	9:57 AM	17.165	17.21	17.16	17.2	101306
6/16/2016	9:58 AM	17.24	17.24	17.17	17.17	80031
6/16/2016	9:59 AM	17.23	17.24	17.22	17.24	90484
6/16/2016	10:00 AM	17.28	17.28	17.23	17.235	159780
6/16/2016	10:01 AM	17.29	17.29	17.25	17.28	137275
6/16/2016	10:02 AM	17.19	17.3	17.175	17.3	235147
6/16/2016	10:03 AM	17.28	17.29	17.18	17.18	155487
6/16/2016	10:04 AM	17.21	17.28	17.205	17.275	131227
6/16/2016	10:05 AM	17.19	17.23	17.145	17.22	181869
6/16/2016	10:06 AM	17.21	17.21	17.185	17.2	103073
6/16/2016	10:07 AM	17.21	17.255	17.2	17.21	170234
6/16/2016	10:08 AM	17.14	17.215	17.135	17.215	199061
6/16/2016	10:09 AM	17.125	17.15	17.12	17.14	126947
6/16/2016	10:10 AM	17.085	17.13	17.075	17.125	117619
6/16/2016	10:11 AM	17.115	17.12	17.09	17.09	129789
6/16/2016	10:12 AM	17.06	17.12	17.06	17.115	154139
6/16/2016	10:13 AM	17.04	17.08	17.03	17.065	114320
6/16/2016	10:14 AM	16.985	17.04	16.97	17.035	242474
6/16/2016	10:15 AM	16.955	16.985	16.945	16.985	162954
6/16/2016	10:16 AM	16.99	16.99	16.95	16.955	98670
6/16/2016	10:17 AM	17.05	17.05	16.98	16.99	133070
6/16/2016	10:18 AM	17.08	17.09	17.045	17.05	111310
6/16/2016	10:19 AM	17.05	17.08	17.04	17.075	141835
6/16/2016	10:20 AM	17.08	17.08	17.045	17.05	74353
6/16/2016	10:21 AM	17.08	17.1	17.07	17.08	72385
6/16/2016	10:22 AM	17.12	17.125	17.07	17.08	127470
6/16/2016	10:23 AM	17.165	17.17	17.11	17.115	168904
6/16/2016	10:24 AM	17.185	17.2	17.15	17.17	162189
6/16/2016	10:25 AM	17.18	17.195	17.165	17.19	45662
6/16/2016	10:26 AM	17.155	17.185	17.15	17.175	49678
6/16/2016	10:27 AM	17.095	17.16	17.09	17.155	76204
6/16/2016	10:28 AM	17.05	17.095	17.025	17.095	157703
6/16/2016	10:29 AM	17.05	17.055	17.035	17.05	78477
6/16/2016	10:30 AM	17.06	17.08	17.035	17.055	146640
6/16/2016	10:31 AM	17.08	17.085	17.04	17.06	69150
6/16/2016	10:32 AM	17.09	17.135	17.08	17.08	131250
6/16/2016	10:33 AM	17.09	17.12	17.07	17.09	114504
6/16/2016	10:34 AM	17.095	17.11	17.07	17.09	61536
6/16/2016	10:35 AM	17.13	17.17	17.085	17.095	187244
6/16/2016	10:36 AM	17.04	17.13	17.01	17.13	147365
6/16/2016	10:37 AM	17.13	17.14	17.04	17.04	85496
6/16/2016	10:38 AM	17.145	17.175	17.135	17.14	139516
6/16/2016	10:39 AM	17.22	17.22	17.13	17.145	175904
6/16/2016	10:40 AM	17.2	17.23	17.19	17.22	96664
6/16/2016	10:41 AM	17.16	17.23	17.12	17.2	210774
6/16/2016	10:42 AM	17.09	17.16	17.075	17.16	106074
6/16/2016	10:43 AM	17.04	17.12	17.04	17.09	86163
6/16/2016	10:44 AM	17.065	17.085	17.04	17.05	143046
6/16/2016	10:45 AM	17.08	17.12	17.06	17.065	235292
6/16/2016	10:46 AM	17.05	17.085	17.05	17.08	97409
6/16/2016	10:47 AM	17.015	17.05	16.995	17.05	154937
6/16/2016	10:48 AM	17.035	17.045	17.02	17.02	70590
6/16/2016	10:49 AM	17.07	17.075	17.03	17.035	49191
6/16/2016	10:50 AM	17.085	17.085	17.04	17.075	126161
6/16/2016	10:51 AM	17.1	17.12	17.07	17.09	106187
6/16/2016	10:52 AM	17.12	17.14	17.11	17.11	81125
6/16/2016	10:53 AM	17.095	17.155	17.095	17.12	65613
6/16/2016	10:54 AM	17.14	17.15	17.08	17.095	96253
6/16/2016	10:55 AM	17.005	17.145	17	17.145	229913
6/16/2016	10:56 AM	16.965	17.01	16.965	17	103506
6/16/2016	10:57 AM	16.935	16.98	16.935	16.97	107071
6/16/2016	10:58 AM	16.995	16.995	16.935	16.935	95004
6/16/2016	10:59 AM	16.955	16.995	16.945	16.99	115869
6/16/2016	11:00 AM	16.935	16.98	16.93	16.955	103578
6/16/2016	11:01 AM	16.885	16.96	16.885	16.94	118266
6/16/2016	11:02 AM	16.85	16.89	16.835	16.885	108857
6/16/2016	11:03 AM	16.905	16.905	16.84	16.85	118301
6/16/2016	11:04 AM	16.825	16.9	16.82	16.9	158436
6/16/2016	11:05 AM	16.84	16.84	16.82	16.825	25600
6/16/2016	11:06 AM	16.835	16.845	16.83	16.84	58534
6/16/2016	11:07 AM	16.92	16.92	16.84	16.84	133565
6/16/2016	11:08 AM	16.9	16.92	16.9	16.92	54685
6/16/2016	11:09 AM	16.88	16.92	16.88	16.895	71987
6/16/2016	11:10 AM	16.89	16.895	16.87	16.88	73387
6/16/2016	11:11 AM	16.9	16.92	16.89	16.89	61226
6/16/2016	11:12 AM	16.88	16.905	16.86	16.905	52837
6/16/2016	11:13 AM	16.85	16.9	16.85	16.88	52250
6/16/2016	11:14 AM	16.83	16.86	16.81	16.85	87815
6/16/2016	11:15 AM	16.79	16.84	16.77	16.825	105683
6/16/2016	11:16 AM	16.815	16.82	16.78	16.795	82515
6/16/2016	11:17 AM	16.88	16.885	16.82	16.82	71999
6/16/2016	11:18 AM	16.94	16.94	16.875	16.88	49997
6/16/2016	11:19 AM	16.95	16.97	16.935	16.95	69459
6/16/2016	11:20 AM	16.95	16.97	16.93	16.95	57558
6/16/2016	11:21 AM	16.925	16.95	16.92	16.95	61394
6/16/2016	11:22 AM	16.88	16.93	16.86	16.93	72461
6/16/2016	11:23 AM	16.88	16.91	16.88	16.88	51719
6/16/2016	11:24 AM	16.88	16.885	16.875	16.88	25730
6/16/2016	11:25 AM	16.84	16.88	16.825	16.88	89723
6/16/2016	11:26 AM	16.815	16.845	16.81	16.835	37909
6/16/2016	11:27 AM	16.755	16.81	16.755	16.81	78913
6/16/2016	11:28 AM	16.75	16.765	16.745	16.755	90183
6/16/2016	11:29 AM	16.63	16.76	16.615	16.755	467663
6/16/2016	11:30 AM	16.67	16.68	16.63	16.63	112983
6/16/2016	11:31 AM	16.68	16.685	16.62	16.67	447514
6/16/2016	11:32 AM	16.73	16.73	16.68	16.685	219442
6/16/2016	11:33 AM	16.76	16.785	16.72	16.72	141341
6/16/2016	11:34 AM	16.82	16.83	16.755	16.755	247798
6/16/2016	11:35 AM	16.77	16.83	16.75	16.82	182801
6/16/2016	11:36 AM	16.77	16.78	16.755	16.77	50066
6/16/2016	11:37 AM	16.78	16.795	16.75	16.765	101317
6/16/2016	11:38 AM	16.73	16.77	16.71	16.77	59100
6/16/2016	11:39 AM	16.78	16.78	16.73	16.73	53275
6/16/2016	11:40 AM	16.75	16.79	16.73	16.79	48651
6/16/2016	11:41 AM	16.785	16.785	16.735	16.745	44602
6/16/2016	11:42 AM	16.795	16.81	16.77	16.785	78937
6/16/2016	11:43 AM	16.825	16.83	16.795	16.795	32494
6/16/2016	11:44 AM	16.83	16.83	16.8	16.825	31475
6/16/2016	11:45 AM	16.85	16.885	16.83	16.83	126670
6/16/2016	11:46 AM	16.92	16.935	16.86	16.86	267368
6/16/2016	11:47 AM	16.92	16.945	16.91	16.925	182740
6/16/2016	11:48 AM	16.915	16.96	16.915	16.915	181107
6/16/2016	11:49 AM	16.91	16.94	16.9	16.915	83609
6/16/2016	11:50 AM	16.86	16.92	16.84	16.91	328164
6/16/2016	11:51 AM	16.86	16.87	16.845	16.865	22855
6/16/2016	11:52 AM	16.91	16.91	16.86	16.86	103840
6/16/2016	11:53 AM	16.86	16.94	16.85	16.915	181805
6/16/2016	11:54 AM	16.87	16.875	16.86	16.865	12829
6/16/2016	11:55 AM	16.85	16.87	16.845	16.87	28400
6/16/2016	11:56 AM	16.92	16.93	16.84	16.85	227961
6/16/2016	11:57 AM	16.93	16.94	16.92	16.92	13710
6/16/2016	11:58 AM	16.88	16.93	16.88	16.93	48996
6/16/2016	11:59 AM	16.885	16.915	16.86	16.875	107223
6/16/2016	12:00 PM	16.9	16.925	16.885	16.89	70515
6/16/2016	12:01 PM	16.99	17.01	16.89	16.9	211232
6/16/2016	12:02 PM	16.945	16.995	16.935	16.995	85471
6/16/2016	12:03 PM	16.94	16.96	16.92	16.94	41424
6/16/2016	12:04 PM	16.95	16.98	16.935	16.94	43386
6/16/2016	12:05 PM	16.86	16.95	16.86	16.95	138603
6/16/2016	12:06 PM	16.895	16.9	16.86	16.86	40463
6/16/2016	12:07 PM	16.88	16.895	16.86	16.895	24738
6/16/2016	12:08 PM	16.885	16.92	16.87	16.88	47871
6/16/2016	12:09 PM	16.875	16.9	16.87	16.89	38736
6/16/2016	12:10 PM	16.84	16.875	16.84	16.875	26732
6/16/2016	12:11 PM	16.85	16.87	16.84	16.85	34953
6/16/2016	12:12 PM	16.89	16.9	16.855	16.855	34758
6/16/2016	12:13 PM	16.92	16.93	16.885	16.89	64888
6/16/2016	12:14 PM	16.93	16.95	16.9	16.92	82618
6/16/2016	12:15 PM	16.89	16.93	16.865	16.93	105074
6/16/2016	12:16 PM	16.885	16.91	16.87	16.88	128941
6/16/2016	12:17 PM	16.8	16.885	16.8	16.885	112791
6/16/2016	12:18 PM	16.79	16.81	16.785	16.8	81640
6/16/2016	12:19 PM	16.77	16.79	16.755	16.785	57764
6/16/2016	12:20 PM	16.73	16.765	16.73	16.765	50348
6/16/2016	12:21 PM	16.76	16.77	16.73	16.73	68647
6/16/2016	12:22 PM	16.79	16.845	16.76	16.76	149113
6/16/2016	12:23 PM	16.76	16.805	16.745	16.8	62388
6/16/2016	12:24 PM	16.69	16.75	16.67	16.75	232433
6/16/2016	12:25 PM	16.65	16.69	16.645	16.68	106668
6/16/2016	12:26 PM	16.67	16.69	16.64	16.66	150392
6/16/2016	12:27 PM	16.635	16.68	16.635	16.675	33927
6/16/2016	12:28 PM	16.65	16.665	16.605	16.63	73092
6/16/2016	12:29 PM	16.63	16.65	16.61	16.65	117315
6/16/2016	12:30 PM	16.635	16.66	16.61	16.63	84306
6/16/2016	12:31 PM	16.68	16.69	16.63	16.64	83392
6/16/2016	12:32 PM	16.75	16.76	16.67	16.68	123149
6/16/2016	12:33 PM	16.785	16.79	16.745	16.75	72729
6/16/2016	12:34 PM	16.79	16.79	16.76	16.79	45702
6/16/2016	12:35 PM	16.75	16.79	16.74	16.79	41439
6/16/2016	12:36 PM	16.72	16.75	16.72	16.75	52433
6/16/2016	12:37 PM	16.755	16.755	16.7	16.72	68504
6/16/2016	12:38 PM	16.72	16.78	16.72	16.75	69802
6/16/2016	12:39 PM	16.755	16.78	16.71	16.71	51439
6/16/2016	12:40 PM	16.645	16.755	16.62	16.75	284302
6/16/2016	12:41 PM	16.58	16.66	16.58	16.64	138449
6/16/2016	12:42 PM	16.62	16.63	16.575	16.58	112462
6/16/2016	12:43 PM	16.57	16.63	16.565	16.615	43557
6/16/2016	12:44 PM	16.49	16.56	16.485	16.56	203360
6/16/2016	12:45 PM	16.44	16.5	16.42	16.49	194253
6/16/2016	12:46 PM	16.455	16.48	16.44	16.44	64826
6/16/2016	12:47 PM	16.46	16.48	16.445	16.45	71256
6/16/2016	12:48 PM	16.53	16.53	16.445	16.455	66120
6/16/2016	12:49 PM	16.54	16.55	16.51	16.54	26740
6/16/2016	12:50 PM	16.57	16.58	16.535	16.535	76225
6/16/2016	12:51 PM	16.555	16.56	16.515	16.56	153424
6/16/2016	12:52 PM	16.54	16.57	16.5	16.55	172834
6/16/2016	12:53 PM	16.55	16.58	16.52	16.525	61203
6/16/2016	12:54 PM	16.53	16.575	16.53	16.545	87962
6/16/2016	12:55 PM	16.52	16.535	16.51	16.53	87630
6/16/2016	12:56 PM	16.53	16.54	16.52	16.52	52520
6/16/2016	12:57 PM	16.53	16.55	16.53	16.53	57744
6/16/2016	12:58 PM	16.53	16.53	16.49	16.53	58449
6/16/2016	12:59 PM	16.53	16.55	16.52	16.53	64276
6/16/2016	1:00 PM	16.51	16.52	16.5	16.52	42481
6/16/2016	1:01 PM	16.48	16.5	16.48	16.5	74501
6/16/2016	1:02 PM	16.43	16.48	16.42	16.48	99242
6/16/2016	1:03 PM	16.41	16.45	16.395	16.435	154823
6/16/2016	1:04 PM	16.39	16.405	16.38	16.405	67764
6/16/2016	1:05 PM	16.43	16.435	16.38	16.385	88734
6/16/2016	1:06 PM	16.415	16.425	16.4	16.42	36519
6/16/2016	1:07 PM	16.46	16.48	16.41	16.42	100549
6/16/2016	1:08 PM	16.43	16.475	16.43	16.46	74504
6/16/2016	1:09 PM	16.49	16.5	16.43	16.43	89007
6/16/2016	1:10 PM	16.42	16.48	16.415	16.48	47462
6/16/2016	1:11 PM	16.41	16.455	16.41	16.425	36747
6/16/2016	1:12 PM	16.455	16.455	16.4	16.41	59225
6/16/2016	1:13 PM	16.41	16.45	16.39	16.45	87785
6/16/2016	1:14 PM	16.43	16.46	16.42	16.42	128352
6/16/2016	1:15 PM	16.46	16.46	16.415	16.42	46684
6/16/2016	1:16 PM	16.49	16.49	16.45	16.455	40860
6/16/2016	1:17 PM	16.49	16.5	16.475	16.49	25507
6/16/2016	1:18 PM	16.53	16.53	16.48	16.49	36883
6/16/2016	1:19 PM	16.51	16.53	16.51	16.53	20827
6/16/2016	1:20 PM	16.46	16.51	16.45	16.51	46664
6/16/2016	1:21 PM	16.47	16.505	16.47	16.47	45814
6/16/2016	1:22 PM	16.5	16.51	16.43	16.46	54996
6/16/2016	1:23 PM	16.55	16.57	16.5	16.5	64792
6/16/2016	1:24 PM	16.48	16.54	16.46	16.54	115668
6/16/2016	1:25 PM	16.52	16.535	16.465	16.47	38584
6/16/2016	1:26 PM	16.455	16.51	16.455	16.51	46743
6/16/2016	1:27 PM	16.495	16.495	16.455	16.455	69513
6/16/2016	1:28 PM	16.51	16.54	16.49	16.49	37962
6/16/2016	1:29 PM	16.53	16.54	16.51	16.51	42316
6/16/2016	1:30 PM	16.51	16.52	16.5	16.52	27065
6/16/2016	1:31 PM	16.5	16.52	16.47	16.51	62136
6/16/2016	1:32 PM	16.53	16.545	16.5	16.5	37959
6/16/2016	1:33 PM	16.6	16.6	16.52	16.53	80932
6/16/2016	1:34 PM	16.645	16.65	16.6	16.605	45838
6/16/2016	1:35 PM	16.64	16.67	16.64	16.65	68692
6/16/2016	1:36 PM	16.6	16.67	16.6	16.64	51495
6/16/2016	1:37 PM	16.57	16.63	16.57	16.605	49922
6/16/2016	1:38 PM	16.6	16.615	16.57	16.58	30664
6/16/2016	1:39 PM	16.56	16.605	16.56	16.605	36613
6/16/2016	1:40 PM	16.53	16.57	16.53	16.56	35556
6/16/2016	1:41 PM	16.58	16.585	16.52	16.52	88137
6/16/2016	1:42 PM	16.53	16.575	16.53	16.575	45872
6/16/2016	1:43 PM	16.58	16.58	16.54	16.54	26650
6/16/2016	1:44 PM	16.56	16.59	16.56	16.58	23197
6/16/2016	1:45 PM	16.6	16.605	16.57	16.57	29020
6/16/2016	1:46 PM	16.62	16.62	16.56	16.6	101444
6/16/2016	1:47 PM	16.61	16.63	16.58	16.62	53072
6/16/2016	1:48 PM	16.66	16.66	16.61	16.61	50973
6/16/2016	1:49 PM	16.68	16.705	16.66	16.66	145868
6/16/2016	1:50 PM	16.64	16.68	16.64	16.68	52578
6/16/2016	1:51 PM	16.66	16.67	16.64	16.64	22443
6/16/2016	1:52 PM	16.7	16.7	16.665	16.67	58646
6/16/2016	1:53 PM	16.74	16.74	16.69	16.7	100504
6/16/2016	1:54 PM	16.78	16.8	16.74	16.74	291665
6/16/2016	1:55 PM	16.71	16.785	16.705	16.78	59275
6/16/2016	1:56 PM	16.7	16.705	16.68	16.705	60663
6/16/2016	1:57 PM	16.72	16.74	16.71	16.71	36454
6/16/2016	1:58 PM	16.79	16.79	16.705	16.73	78589
6/16/2016	1:59 PM	16.77	16.805	16.75	16.795	82655
6/16/2016	2:00 PM	16.77	16.78	16.76	16.78	40175
6/16/2016	2:01 PM	16.81	16.82	16.77	16.77	61651
6/16/2016	2:02 PM	16.69	16.825	16.68	16.82	204704
6/16/2016	2:03 PM	16.68	16.71	16.65	16.68	154399
6/16/2016	2:04 PM	16.675	16.74	16.65	16.685	91322
6/16/2016	2:05 PM	16.62	16.67	16.62	16.67	83886
6/16/2016	2:06 PM	16.62	16.62	16.6	16.62	32316
6/16/2016	2:07 PM	16.64	16.665	16.605	16.615	90038
6/16/2016	2:08 PM	16.66	16.66	16.63	16.63	39283
6/16/2016	2:09 PM	16.65	16.69	16.64	16.66	55863
6/16/2016	2:10 PM	16.58	16.655	16.57	16.655	141919
6/16/2016	2:11 PM	16.57	16.625	16.56	16.58	141578
6/16/2016	2:12 PM	16.51	16.57	16.505	16.565	224488
6/16/2016	2:13 PM	16.44	16.5	16.44	16.5	181462
6/16/2016	2:14 PM	16.44	16.47	16.42	16.44	141930
6/16/2016	2:15 PM	16.45	16.46	16.435	16.44	49878
6/16/2016	2:16 PM	16.45	16.455	16.43	16.45	65368
6/16/2016	2:17 PM	16.41	16.445	16.405	16.445	57863
6/16/2016	2:18 PM	16.33	16.42	16.33	16.405	220246
6/16/2016	2:19 PM	16.26	16.34	16.24	16.325	357182
6/16/2016	2:20 PM	16.23	16.27	16.19	16.27	197772
6/16/2016	2:21 PM	16.26	16.28	16.225	16.225	76527
6/16/2016	2:22 PM	16.34	16.35	16.265	16.265	149713
6/16/2016	2:23 PM	16.34	16.375	16.335	16.34	111846
6/16/2016	2:24 PM	16.32	16.335	16.29	16.335	85997
6/16/2016	2:25 PM	16.3	16.325	16.28	16.32	93902
6/16/2016	2:26 PM	16.295	16.32	16.27	16.3	87612
6/16/2016	2:27 PM	16.33	16.38	16.3	16.3	81040
6/16/2016	2:28 PM	16.39	16.4	16.325	16.33	148935
6/16/2016	2:29 PM	16.38	16.435	16.375	16.39	122190
6/16/2016	2:30 PM	16.41	16.425	16.37	16.38	71523
6/16/2016	2:31 PM	16.4	16.405	16.365	16.405	122260
6/16/2016	2:32 PM	16.4	16.409	16.37	16.4	46764
6/16/2016	2:33 PM	16.43	16.43	16.375	16.4	54755
6/16/2016	2:34 PM	16.39	16.435	16.38	16.43	46698
6/16/2016	2:35 PM	16.42	16.425	16.38	16.39	63304
6/16/2016	2:36 PM	16.33	16.42	16.33	16.42	110831
6/16/2016	2:37 PM	16.35	16.365	16.335	16.34	42493
6/16/2016	2:38 PM	16.305	16.35	16.3	16.34	54357
6/16/2016	2:39 PM	16.37	16.37	16.3	16.3	47655
6/16/2016	2:40 PM	16.365	16.4	16.35	16.36	54539
6/16/2016	2:41 PM	16.34	16.385	16.32	16.365	50987
6/16/2016	2:42 PM	16.3	16.34	16.3	16.335	33887
6/16/2016	2:43 PM	16.32	16.325	16.29	16.305	34541
6/16/2016	2:44 PM	16.33	16.36	16.32	16.32	56132
6/16/2016	2:45 PM	16.295	16.345	16.295	16.335	28169
6/16/2016	2:46 PM	16.3	16.315	16.29	16.29	28784
6/16/2016	2:47 PM	16.27	16.315	16.27	16.295	36125
6/16/2016	2:48 PM	16.27	16.3	16.255	16.27	75465
6/16/2016	2:49 PM	16.275	16.29	16.26	16.265	33474
6/16/2016	2:50 PM	16.21	16.28	16.21	16.27	39318
6/16/2016	2:51 PM	16.27	16.27	16.21	16.21	37644
6/16/2016	2:52 PM	16.215	16.275	16.21	16.275	33320
6/16/2016	2:53 PM	16.17	16.22	16.17	16.21	89908
6/16/2016	2:54 PM	16.11	16.17	16.105	16.17	173087
6/16/2016	2:55 PM	16.055	16.11	16.05	16.105	101812
6/16/2016	2:56 PM	16.075	16.085	16.035	16.06	123162
6/16/2016	2:57 PM	16.12	16.15	16.06	16.075	113242
6/16/2016	2:58 PM	16.14	16.165	16.095	16.11	103789
6/16/2016	2:59 PM	16.145	16.16	16.11	16.14	58673
6/16/2016	3:00 PM	16.115	16.15	16.1	16.15	87017
6/16/2016	3:01 PM	16.105	16.12	16.1	16.115	30052
6/16/2016	3:02 PM	16.03	16.11	16.02	16.105	172298
6/16/2016	3:03 PM	16.03	16.04	15.99	16.03	90967
6/16/2016	3:04 PM	16.04	16.04	16.015	16.02	81115
6/16/2016	3:05 PM	16	16.04	16	16.04	56467
6/16/2016	3:06 PM	16.05	16.055	16.005	16.005	84757
6/16/2016	3:07 PM	16.03	16.07	16.03	16.04	55044
6/16/2016	3:08 PM	16	16.05	16	16.035	81116
6/16/2016	3:09 PM	15.95	16	15.94	16	93781
6/16/2016	3:10 PM	15.92	15.955	15.9	15.955	78890
6/16/2016	3:11 PM	15.91	15.925	15.9	15.91	72070
6/16/2016	3:12 PM	15.905	15.949	15.905	15.91	40486
6/16/2016	3:13 PM	15.945	15.96	15.91	15.91	43049
6/16/2016	3:14 PM	15.925	15.95	15.91	15.945	56243
6/16/2016	3:15 PM	15.92	15.93	15.895	15.92	75307
6/16/2016	3:16 PM	15.965	15.99	15.915	15.92	87202
6/16/2016	3:17 PM	15.89	15.96	15.88	15.96	103473
6/16/2016	3:18 PM	15.915	15.925	15.885	15.895	87191
6/16/2016	3:19 PM	15.9	15.93	15.89	15.915	83940
6/16/2016	3:20 PM	15.9	15.91	15.84	15.9	152709
6/16/2016	3:21 PM	15.985	16	15.9	15.905	247133
6/16/2016	3:22 PM	15.935	15.995	15.91	15.985	115142
6/16/2016	3:23 PM	15.85	15.93	15.84	15.93	188633
6/16/2016	3:24 PM	15.86	15.88	15.85	15.855	90523
6/16/2016	3:25 PM	15.845	15.87	15.835	15.86	94467
6/16/2016	3:26 PM	15.8	15.865	15.8	15.845	101653
6/16/2016	3:27 PM	15.765	15.805	15.75	15.8	57396
6/16/2016	3:28 PM	15.76	15.765	15.74	15.765	40205
6/16/2016	3:29 PM	15.65	15.765	15.62	15.76	211087
6/16/2016	3:30 PM	15.64	15.665	15.62	15.645	101566
6/16/2016	3:31 PM	15.605	15.64	15.6	15.64	74965
6/16/2016	3:32 PM	15.605	15.62	15.6	15.605	43876
6/16/2016	3:33 PM	15.635	15.655	15.6	15.605	77344
6/16/2016	3:34 PM	15.595	15.65	15.585	15.64	68099
6/16/2016	3:35 PM	15.605	15.605	15.575	15.595	96573
6/16/2016	3:36 PM	15.635	15.64	15.575	15.6	115839
6/16/2016	3:37 PM	15.615	15.63	15.56	15.63	252762
6/16/2016	3:38 PM	15.675	15.68	15.61	15.61	142361
6/16/2016	3:39 PM	15.67	15.68	15.66	15.68	42776
6/16/2016	3:40 PM	15.55	15.665	15.55	15.66	103425
6/16/2016	3:41 PM	15.495	15.55	15.49	15.55	191901
6/16/2016	3:42 PM	15.495	15.505	15.475	15.495	108732
6/16/2016	3:43 PM	15.49	15.535	15.485	15.49	81099
6/16/2016	3:44 PM	15.44	15.49	15.41	15.49	114582
6/16/2016	3:45 PM	15.48	15.48	15.44	15.44	60822
6/16/2016	3:46 PM	15.48	15.505	15.47	15.475	56538
6/16/2016	3:47 PM	15.51	15.53	15.47	15.48	121818
6/16/2016	3:48 PM	15.51	15.51	15.465	15.505	116327
6/16/2016	3:49 PM	15.47	15.505	15.415	15.505	195276
6/16/2016	3:50 PM	15.515	15.515	15.425	15.47	73059
6/16/2016	3:51 PM	15.6	15.6	15.505	15.51	198567
6/16/2016	3:52 PM	15.645	15.68	15.565	15.595	219177
6/16/2016	3:53 PM	15.67	15.71	15.635	15.64	117983
6/16/2016	3:54 PM	15.59	15.67	15.59	15.66	108577
6/16/2016	3:55 PM	15.645	15.65	15.59	15.59	117742
6/16/2016	3:56 PM	15.64	15.655	15.61	15.64	168264
6/16/2016	3:57 PM	15.59	15.635	15.59	15.63	134117
6/16/2016	3:58 PM	15.57	15.61	15.555	15.59	142747
6/16/2016	3:59 PM	15.61	15.625	15.57	15.57	141008
6/16/2016	4:00 PM	15.6	15.65	15.57	15.605	514350
6/17/2016	9:31 AM	15.67	15.68	15.55	15.56	219415
6/17/2016	9:32 AM	15.685	15.71	15.65	15.66	244257
6/17/2016	9:33 AM	15.57	15.7	15.57	15.69	153644
6/17/2016	9:34 AM	15.56	15.61	15.54	15.57	112135
6/17/2016	9:35 AM	15.6	15.6	15.56	15.56	203376
6/17/2016	9:36 AM	15.59	15.62	15.57	15.595	111793
6/17/2016	9:37 AM	15.64	15.655	15.6	15.6	182973
6/17/2016	9:38 AM	15.65	15.655	15.61	15.64	97650
6/17/2016	9:39 AM	15.68	15.68	15.63	15.65	103377
6/17/2016	9:40 AM	15.69	15.69	15.64	15.68	88714
6/17/2016	9:41 AM	15.7	15.72	15.685	15.685	110817
6/17/2016	9:42 AM	15.635	15.72	15.63	15.705	118625
6/17/2016	9:43 AM	15.6	15.63	15.6	15.63	103263
6/17/2016	9:44 AM	15.58	15.61	15.57	15.6	117529
6/17/2016	9:45 AM	15.54	15.57	15.54	15.57	175546
6/17/2016	9:46 AM	15.55	15.57	15.535	15.54	211116
6/17/2016	9:47 AM	15.625	15.65	15.555	15.555	251853
6/17/2016	9:48 AM	15.625	15.635	15.6	15.625	148919
6/17/2016	9:49 AM	15.595	15.63	15.58	15.62	72016
6/17/2016	9:50 AM	15.62	15.625	15.595	15.6	36479
6/17/2016	9:51 AM	15.61	15.64	15.59	15.62	98877
6/17/2016	9:52 AM	15.56	15.62	15.55	15.615	88067
6/17/2016	9:53 AM	15.525	15.57	15.51	15.56	253210
6/17/2016	9:54 AM	15.55	15.55	15.525	15.53	87878
6/17/2016	9:55 AM	15.56	15.58	15.54	15.54	97034
6/17/2016	9:56 AM	15.57	15.57	15.545	15.56	38317
6/17/2016	9:57 AM	15.585	15.59	15.545	15.57	81132
6/17/2016	9:58 AM	15.605	15.61	15.58	15.585	124654
6/17/2016	9:59 AM	15.6	15.62	15.59	15.61	60916
6/17/2016	10:00 AM	15.535	15.605	15.525	15.6	110185
6/17/2016	10:01 AM	15.585	15.595	15.525	15.53	153075
6/17/2016	10:02 AM	15.56	15.61	15.56	15.58	107431
6/17/2016	10:03 AM	15.56	15.57	15.525	15.55	66481
6/17/2016	10:04 AM	15.56	15.56	15.53	15.56	73913
6/17/2016	10:05 AM	15.56	15.61	15.555	15.56	108984
6/17/2016	10:06 AM	15.53	15.58	15.525	15.57	125360
6/17/2016	10:07 AM	15.569	15.57	15.52	15.525	97596
6/17/2016	10:08 AM	15.54	15.575	15.54	15.565	74760
6/17/2016	10:09 AM	15.54	15.55	15.52	15.54	43617
6/17/2016	10:10 AM	15.54	15.565	15.535	15.54	67081
6/17/2016	10:11 AM	15.455	15.54	15.43	15.54	502673
6/17/2016	10:12 AM	15.42	15.46	15.42	15.455	50457
6/17/2016	10:13 AM	15.465	15.47	15.41	15.42	84294
6/17/2016	10:14 AM	15.45	15.48	15.44	15.47	50647
6/17/2016	10:15 AM	15.43	15.455	15.43	15.45	50674
6/17/2016	10:16 AM	15.4	15.42	15.39	15.42	43334
6/17/2016	10:17 AM	15.38	15.415	15.38	15.4	68488
6/17/2016	10:18 AM	15.38	15.4	15.375	15.375	34073
6/17/2016	10:19 AM	15.32	15.38	15.32	15.38	231592
6/17/2016	10:20 AM	15.29	15.33	15.29	15.32	58603
6/17/2016	10:21 AM	15.315	15.32	15.29	15.29	33938
6/17/2016	10:22 AM	15.37	15.41	15.315	15.315	197489
6/17/2016	10:23 AM	15.375	15.38	15.34	15.37	49446
6/17/2016	10:24 AM	15.42	15.44	15.365	15.375	149529
6/17/2016	10:25 AM	15.42	15.46	15.41	15.42	55708
6/17/2016	10:26 AM	15.455	15.475	15.415	15.415	90440
6/17/2016	10:27 AM	15.46	15.46	15.42	15.45	82163
6/17/2016	10:28 AM	15.43	15.47	15.43	15.46	35567
6/17/2016	10:29 AM	15.49	15.49	15.41	15.43	52078
6/17/2016	10:30 AM	15.53	15.53	15.485	15.485	214538
6/17/2016	10:31 AM	15.63	15.63	15.52	15.525	249709
6/17/2016	10:32 AM	15.68	15.69	15.63	15.64	347596
6/17/2016	10:33 AM	15.63	15.68	15.63	15.68	66501
6/17/2016	10:34 AM	15.62	15.64	15.615	15.64	234345
6/17/2016	10:35 AM	15.62	15.64	15.595	15.62	180425
6/17/2016	10:36 AM	15.58	15.655	15.57	15.62	245673
6/17/2016	10:37 AM	15.57	15.58	15.56	15.58	103022
6/17/2016	10:38 AM	15.57	15.58	15.555	15.57	79634
6/17/2016	10:39 AM	15.57	15.585	15.555	15.57	81170
6/17/2016	10:40 AM	15.59	15.6	15.57	15.57	74283
6/17/2016	10:41 AM	15.605	15.62	15.59	15.59	49455
6/17/2016	10:42 AM	15.57	15.605	15.57	15.6	32546
6/17/2016	10:43 AM	15.56	15.6	15.56	15.575	65922
6/17/2016	10:44 AM	15.57	15.59	15.55	15.56	85793
6/17/2016	10:45 AM	15.585	15.59	15.58	15.58	26860
6/17/2016	10:46 AM	15.53	15.585	15.53	15.585	170866
6/17/2016	10:47 AM	15.49	15.535	15.48	15.52	208209
6/17/2016	10:48 AM	15.47	15.49	15.47	15.49	31311
6/17/2016	10:49 AM	15.51	15.52	15.47	15.47	75170
6/17/2016	10:50 AM	15.49	15.51	15.48	15.51	43833
6/17/2016	10:51 AM	15.48	15.52	15.48	15.495	60140
6/17/2016	10:52 AM	15.52	15.53	15.485	15.485	70369
6/17/2016	10:53 AM	15.535	15.535	15.5	15.52	90892
6/17/2016	10:54 AM	15.51	15.54	15.505	15.53	58974
6/17/2016	10:55 AM	15.52	15.53	15.51	15.52	36042
6/17/2016	10:56 AM	15.49	15.52	15.48	15.52	37997
6/17/2016	10:57 AM	15.485	15.51	15.485	15.495	42926
6/17/2016	10:58 AM	15.535	15.54	15.48	15.48	42558
6/17/2016	10:59 AM	15.52	15.55	15.52	15.54	32649
6/17/2016	11:00 AM	15.555	15.555	15.5	15.52	54644
6/17/2016	11:01 AM	15.58	15.58	15.54	15.555	103944
6/17/2016	11:02 AM	15.56	15.58	15.54	15.58	41450
6/17/2016	11:03 AM	15.63	15.635	15.56	15.565	72685
6/17/2016	11:04 AM	15.68	15.68	15.61	15.62	31139
6/17/2016	11:05 AM	15.65	15.685	15.64	15.685	78298
6/17/2016	11:06 AM	15.685	15.69	15.66	15.66	34247
6/17/2016	11:07 AM	15.625	15.68	15.625	15.68	62938
6/17/2016	11:08 AM	15.605	15.64	15.6	15.62	66451
6/17/2016	11:09 AM	15.606	15.62	15.585	15.6	64396
6/17/2016	11:10 AM	15.61	15.62	15.595	15.605	92016
6/17/2016	11:11 AM	15.6	15.62	15.59	15.615	56173
6/17/2016	11:12 AM	15.65	15.65	15.6	15.6	92532
6/17/2016	11:13 AM	15.69	15.69	15.64	15.65	74639
6/17/2016	11:14 AM	15.67	15.71	15.66	15.69	98902
6/17/2016	11:15 AM	15.67	15.7	15.66	15.67	80508
6/17/2016	11:16 AM	15.71	15.715	15.66	15.665	95741
6/17/2016	11:17 AM	15.73	15.735	15.71	15.71	73130
6/17/2016	11:18 AM	15.71	15.77	15.7	15.725	264619
6/17/2016	11:19 AM	15.66	15.71	15.65	15.71	110531
6/17/2016	11:20 AM	15.645	15.67	15.64	15.66	70886
6/17/2016	11:21 AM	15.63	15.655	15.63	15.65	83645
6/17/2016	11:22 AM	15.63	15.665	15.625	15.63	88728
6/17/2016	11:23 AM	15.655	15.655	15.625	15.625	62471
6/17/2016	11:24 AM	15.67	15.68	15.65	15.655	54892
6/17/2016	11:25 AM	15.675	15.68	15.62	15.675	88158
6/17/2016	11:26 AM	15.67	15.69	15.67	15.675	47824
6/17/2016	11:27 AM	15.69	15.69	15.64	15.67	68031
6/17/2016	11:28 AM	15.72	15.73	15.68	15.69	51259
6/17/2016	11:29 AM	15.755	15.755	15.71	15.73	72748
6/17/2016	11:30 AM	15.83	15.84	15.76	15.76	109324
6/17/2016	11:31 AM	15.81	15.86	15.795	15.83	224580
6/17/2016	11:32 AM	15.78	15.84	15.78	15.815	102341
6/17/2016	11:33 AM	15.775	15.79	15.765	15.78	43871
6/17/2016	11:34 AM	15.79	15.81	15.77	15.77	114960
6/17/2016	11:35 AM	15.79	15.79	15.74	15.79	117760
6/17/2016	11:36 AM	15.79	15.8	15.755	15.79	158373
6/17/2016	11:37 AM	15.78	15.8	15.78	15.785	69388
6/17/2016	11:38 AM	15.76	15.78	15.75	15.78	57434
6/17/2016	11:39 AM	15.7	15.76	15.7	15.76	86117
6/17/2016	11:40 AM	15.715	15.72	15.7	15.7	42901
6/17/2016	11:41 AM	15.66	15.735	15.66	15.715	134902
6/17/2016	11:42 AM	15.71	15.72	15.665	15.665	86978
6/17/2016	11:43 AM	15.66	15.7	15.66	15.7	36883
6/17/2016	11:44 AM	15.66	15.67	15.66	15.66	35971
6/17/2016	11:45 AM	15.645	15.66	15.63	15.66	28495
6/17/2016	11:46 AM	15.67	15.67	15.645	15.645	38512
6/17/2016	11:47 AM	15.635	15.67	15.63	15.67	40272
6/17/2016	11:48 AM	15.615	15.64	15.61	15.635	38911
6/17/2016	11:49 AM	15.62	15.62	15.6	15.615	69434
6/17/2016	11:50 AM	15.605	15.62	15.59	15.62	37150
6/17/2016	11:51 AM	15.59	15.605	15.59	15.6	41633
6/17/2016	11:52 AM	15.57	15.595	15.535	15.585	140675
6/17/2016	11:53 AM	15.595	15.6	15.565	15.57	54536
6/17/2016	11:54 AM	15.595	15.61	15.585	15.59	33812
6/17/2016	11:55 AM	15.62	15.62	15.595	15.595	34503
6/17/2016	11:56 AM	15.645	15.65	15.62	15.63	40584
6/17/2016	11:57 AM	15.68	15.69	15.645	15.645	50830
6/17/2016	11:58 AM	15.63	15.68	15.63	15.68	33551
6/17/2016	11:59 AM	15.6	15.63	15.6	15.63	46915
6/17/2016	12:00 PM	15.62	15.63	15.595	15.6	64770
6/17/2016	12:01 PM	15.58	15.61	15.57	15.61	59291
6/17/2016	12:02 PM	15.54	15.59	15.54	15.58	94849
6/17/2016	12:03 PM	15.495	15.54	15.495	15.54	60850
6/17/2016	12:04 PM	15.51	15.515	15.49	15.495	28631
6/17/2016	12:05 PM	15.52	15.525	15.48	15.51	59999
6/17/2016	12:06 PM	15.54	15.56	15.525	15.525	51607
6/17/2016	12:07 PM	15.49	15.54	15.49	15.54	43296
6/17/2016	12:08 PM	15.47	15.51	15.47	15.495	52931
6/17/2016	12:09 PM	15.41	15.48	15.41	15.47	325936
6/17/2016	12:10 PM	15.41	15.43	15.4	15.4	101366
6/17/2016	12:11 PM	15.38	15.41	15.37	15.41	75124
6/17/2016	12:12 PM	15.37	15.4	15.37	15.38	29329
6/17/2016	12:13 PM	15.375	15.4	15.37	15.38	35849
6/17/2016	12:14 PM	15.4	15.41	15.365	15.38	37995
6/17/2016	12:15 PM	15.385	15.405	15.385	15.405	9200
6/17/2016	12:16 PM	15.38	15.39	15.36	15.385	26573
6/17/2016	12:17 PM	15.445	15.445	15.38	15.38	134179
6/17/2016	12:18 PM	15.46	15.465	15.44	15.445	41729
6/17/2016	12:19 PM	15.45	15.49	15.45	15.46	66445
6/17/2016	12:20 PM	15.43	15.445	15.42	15.445	36993
6/17/2016	12:21 PM	15.41	15.43	15.4	15.43	32777
6/17/2016	12:22 PM	15.42	15.42	15.395	15.41	19100
6/17/2016	12:23 PM	15.46	15.475	15.42	15.42	90376
6/17/2016	12:24 PM	15.435	15.45	15.435	15.45	17397
6/17/2016	12:25 PM	15.47	15.47	15.43	15.43	13038
6/17/2016	12:26 PM	15.45	15.47	15.44	15.465	20181
6/17/2016	12:27 PM	15.48	15.48	15.45	15.455	23759
6/17/2016	12:28 PM	15.455	15.48	15.455	15.48	40469
6/17/2016	12:29 PM	15.46	15.46	15.45	15.455	27372
6/17/2016	12:30 PM	15.41	15.465	15.41	15.46	33214
6/17/2016	12:31 PM	15.449	15.45	15.41	15.41	22033
6/17/2016	12:32 PM	15.43	15.45	15.43	15.445	20411
6/17/2016	12:33 PM	15.455	15.455	15.43	15.435	34174
6/17/2016	12:34 PM	15.495	15.5	15.455	15.455	59690
6/17/2016	12:35 PM	15.5	15.51	15.48	15.5	90098
6/17/2016	12:36 PM	15.48	15.52	15.48	15.5	48810
6/17/2016	12:37 PM	15.48	15.49	15.45	15.48	35010
6/17/2016	12:38 PM	15.48	15.485	15.475	15.485	10220
6/17/2016	12:39 PM	15.52	15.52	15.47	15.475	22579
6/17/2016	12:40 PM	15.52	15.52	15.5	15.52	23520
6/17/2016	12:41 PM	15.49	15.53	15.49	15.52	41177
6/17/2016	12:42 PM	15.52	15.52	15.485	15.49	18700
6/17/2016	12:43 PM	15.49	15.53	15.49	15.52	37246
6/17/2016	12:44 PM	15.49	15.505	15.485	15.49	34226
6/17/2016	12:45 PM	15.47	15.49	15.465	15.49	17832
6/17/2016	12:46 PM	15.445	15.48	15.445	15.47	57720
6/17/2016	12:47 PM	15.48	15.49	15.44	15.445	72723
6/17/2016	12:48 PM	15.49	15.5	15.48	15.49	32791
6/17/2016	12:49 PM	15.52	15.53	15.49	15.49	50130
6/17/2016	12:50 PM	15.55	15.565	15.515	15.52	48699
6/17/2016	12:51 PM	15.545	15.55	15.52	15.55	36450
6/17/2016	12:52 PM	15.535	15.54	15.52	15.54	37911
6/17/2016	12:53 PM	15.57	15.57	15.53	15.53	40165
6/17/2016	12:54 PM	15.58	15.58	15.55	15.56	42970
6/17/2016	12:55 PM	15.57	15.58	15.56	15.58	56916
6/17/2016	12:56 PM	15.55	15.57	15.55	15.57	30168
6/17/2016	12:57 PM	15.55	15.56	15.53	15.54	30620
6/17/2016	12:58 PM	15.55	15.585	15.55	15.55	68481
6/17/2016	12:59 PM	15.55	15.57	15.55	15.56	16338
6/17/2016	1:00 PM	15.52	15.55	15.52	15.55	26579
6/17/2016	1:01 PM	15.52	15.535	15.51	15.515	22181
6/17/2016	1:02 PM	15.57	15.575	15.51	15.52	33445
6/17/2016	1:03 PM	15.61	15.62	15.57	15.57	82163
6/17/2016	1:04 PM	15.565	15.605	15.56	15.605	47102
6/17/2016	1:05 PM	15.58	15.58	15.56	15.56	25234
6/17/2016	1:06 PM	15.57	15.58	15.565	15.58	21030
6/17/2016	1:07 PM	15.53	15.56	15.53	15.56	35865
6/17/2016	1:08 PM	15.53	15.53	15.525	15.53	12392
6/17/2016	1:09 PM	15.49	15.525	15.48	15.525	55502
6/17/2016	1:10 PM	15.435	15.49	15.43	15.48	76228
6/17/2016	1:11 PM	15.46	15.47	15.44	15.44	55856
6/17/2016	1:12 PM	15.485	15.49	15.455	15.455	28702
6/17/2016	1:13 PM	15.49	15.49	15.475	15.48	15699
6/17/2016	1:14 PM	15.46	15.495	15.45	15.485	43619
6/17/2016	1:15 PM	15.45	15.46	15.45	15.45	11016
6/17/2016	1:16 PM	15.495	15.495	15.455	15.455	31287
6/17/2016	1:17 PM	15.45	15.49	15.45	15.49	74425
6/17/2016	1:18 PM	15.45	15.46	15.45	15.45	9134
6/17/2016	1:19 PM	15.46	15.46	15.44	15.45	38517
6/17/2016	1:20 PM	15.455	15.455	15.445	15.45	40259
6/17/2016	1:21 PM	15.445	15.455	15.445	15.455	13800
6/17/2016	1:22 PM	15.45	15.45	15.44	15.44	16955
6/17/2016	1:23 PM	15.45	15.455	15.445	15.455	32600
6/17/2016	1:24 PM	15.47	15.47	15.45	15.45	8040
6/17/2016	1:25 PM	15.45	15.47	15.44	15.47	45632
6/17/2016	1:26 PM	15.39	15.45	15.39	15.45	57132
6/17/2016	1:27 PM	15.41	15.41	15.38	15.385	41885
6/17/2016	1:28 PM	15.405	15.415	15.4	15.41	19987
6/17/2016	1:29 PM	15.42	15.425	15.39	15.4	53829
6/17/2016	1:30 PM	15.46	15.46	15.42	15.425	28978
6/17/2016	1:31 PM	15.47	15.47	15.44	15.46	45471
6/17/2016	1:32 PM	15.435	15.47	15.435	15.47	26722
6/17/2016	1:33 PM	15.45	15.45	15.44	15.44	23286
6/17/2016	1:34 PM	15.47	15.47	15.45	15.45	15534
6/17/2016	1:35 PM	15.48	15.48	15.47	15.48	9800
6/17/2016	1:36 PM	15.49	15.5	15.485	15.485	30146
6/17/2016	1:37 PM	15.46	15.48	15.45	15.48	28180
6/17/2016	1:38 PM	15.49	15.49	15.46	15.46	18734
6/17/2016	1:39 PM	15.46	15.48	15.46	15.48	36411
6/17/2016	1:40 PM	15.475	15.48	15.46	15.46	36891
6/17/2016	1:41 PM	15.44	15.47	15.44	15.47	40998
6/17/2016	1:42 PM	15.41	15.44	15.41	15.44	25797
6/17/2016	1:43 PM	15.42	15.43	15.405	15.41	22775
6/17/2016	1:44 PM	15.44	15.445	15.415	15.415	37988
6/17/2016	1:45 PM	15.44	15.45	15.43	15.44	30468
6/17/2016	1:46 PM	15.45	15.45	15.435	15.44	21298
6/17/2016	1:47 PM	15.45	15.45	15.445	15.45	21303
6/17/2016	1:48 PM	15.44	15.45	15.44	15.45	16148
6/17/2016	1:49 PM	15.44	15.45	15.435	15.44	32466
6/17/2016	1:50 PM	15.43	15.435	15.43	15.43	15988
6/17/2016	1:51 PM	15.405	15.43	15.405	15.43	23118
6/17/2016	1:52 PM	15.38	15.4	15.37	15.4	49481
6/17/2016	1:53 PM	15.36	15.385	15.35	15.375	34092
6/17/2016	1:54 PM	15.365	15.37	15.36	15.37	22032
6/17/2016	1:55 PM	15.41	15.41	15.36	15.365	28607
6/17/2016	1:56 PM	15.38	15.41	15.38	15.41	14002
6/17/2016	1:57 PM	15.36	15.37	15.36	15.37	1100
6/17/2016	1:58 PM	15.41	15.41	15.36	15.36	16840
6/17/2016	1:59 PM	15.39	15.4	15.39	15.4	26351
6/17/2016	2:00 PM	15.38	15.39	15.38	15.38	16543
6/17/2016	2:01 PM	15.36	15.395	15.36	15.38	34844
6/17/2016	2:02 PM	15.35	15.37	15.34	15.36	66093
6/17/2016	2:03 PM	15.36	15.37	15.34	15.35	24477
6/17/2016	2:04 PM	15.38	15.38	15.355	15.36	15894
6/17/2016	2:05 PM	15.41	15.41	15.38	15.38	9588
6/17/2016	2:06 PM	15.45	15.45	15.4	15.42	67292
6/17/2016	2:07 PM	15.43	15.45	15.43	15.45	32100
6/17/2016	2:08 PM	15.45	15.45	15.43	15.43	38143
6/17/2016	2:09 PM	15.44	15.46	15.44	15.445	57276
6/17/2016	2:10 PM	15.4	15.445	15.4	15.44	29895
6/17/2016	2:11 PM	15.39	15.4	15.37	15.4	78740
6/17/2016	2:12 PM	15.37	15.4	15.37	15.39	27900
6/17/2016	2:13 PM	15.37	15.375	15.36	15.37	25312
6/17/2016	2:14 PM	15.39	15.395	15.36	15.37	23351
6/17/2016	2:15 PM	15.375	15.39	15.36	15.385	67736
6/17/2016	2:16 PM	15.34	15.38	15.34	15.37	21934
6/17/2016	2:17 PM	15.355	15.37	15.34	15.34	21848
6/17/2016	2:18 PM	15.375	15.38	15.36	15.36	39091
6/17/2016	2:19 PM	15.41	15.41	15.375	15.375	37134
6/17/2016	2:20 PM	15.445	15.445	15.41	15.41	27614
6/17/2016	2:21 PM	15.44	15.44	15.41	15.44	98698
6/17/2016	2:22 PM	15.48	15.49	15.44	15.44	27480
6/17/2016	2:23 PM	15.42	15.47	15.41	15.47	95846
6/17/2016	2:24 PM	15.39	15.42	15.365	15.42	117439
6/17/2016	2:25 PM	15.39	15.39	15.38	15.39	19135
6/17/2016	2:26 PM	15.41	15.42	15.39	15.39	29635
6/17/2016	2:27 PM	15.37	15.42	15.37	15.41	37219
6/17/2016	2:28 PM	15.38	15.39	15.37	15.37	37408
6/17/2016	2:29 PM	15.38	15.38	15.36	15.375	33694
6/17/2016	2:30 PM	15.37	15.395	15.37	15.39	60243
6/17/2016	2:31 PM	15.4	15.4	15.38	15.38	33455
6/17/2016	2:32 PM	15.37	15.41	15.37	15.41	61936
6/17/2016	2:33 PM	15.34	15.36	15.33	15.36	54680
6/17/2016	2:34 PM	15.34	15.35	15.32	15.34	41644
6/17/2016	2:35 PM	15.35	15.36	15.35	15.35	28491
6/17/2016	2:36 PM	15.34	15.35	15.335	15.35	31595
6/17/2016	2:37 PM	15.335	15.355	15.33	15.34	72353
6/17/2016	2:38 PM	15.37	15.37	15.34	15.34	35946
6/17/2016	2:39 PM	15.345	15.36	15.34	15.36	39436
6/17/2016	2:40 PM	15.37	15.375	15.35	15.35	28777
6/17/2016	2:41 PM	15.35	15.36	15.35	15.36	19900
6/17/2016	2:42 PM	15.39	15.395	15.34	15.34	77673
6/17/2016	2:43 PM	15.35	15.38	15.35	15.38	15387
6/17/2016	2:44 PM	15.34	15.365	15.34	15.355	25052
6/17/2016	2:45 PM	15.36	15.36	15.315	15.34	110249
6/17/2016	2:46 PM	15.37	15.38	15.36	15.36	55801
6/17/2016	2:47 PM	15.37	15.375	15.365	15.375	13065
6/17/2016	2:48 PM	15.38	15.385	15.37	15.38	32579
6/17/2016	2:49 PM	15.37	15.38	15.37	15.38	1765
6/17/2016	2:50 PM	15.37	15.37	15.35	15.36	31661
6/17/2016	2:51 PM	15.37	15.37	15.36	15.37	16600
6/17/2016	2:52 PM	15.37	15.375	15.37	15.37	36880
6/17/2016	2:53 PM	15.36	15.365	15.355	15.365	13807
6/17/2016	2:54 PM	15.39	15.39	15.37	15.37	10631
6/17/2016	2:55 PM	15.39	15.4	15.375	15.4	60481
6/17/2016	2:56 PM	15.39	15.39	15.37	15.38	35567
6/17/2016	2:57 PM	15.395	15.4	15.38	15.38	34572
6/17/2016	2:58 PM	15.435	15.435	15.39	15.4	42185
6/17/2016	2:59 PM	15.44	15.445	15.425	15.435	57777
6/17/2016	3:00 PM	15.435	15.455	15.43	15.445	19979
6/17/2016	3:01 PM	15.43	15.44	15.41	15.43	55779
6/17/2016	3:02 PM	15.45	15.45	15.44	15.44	17280
6/17/2016	3:03 PM	15.46	15.465	15.44	15.45	29440
6/17/2016	3:04 PM	15.465	15.48	15.46	15.46	47118
6/17/2016	3:05 PM	15.47	15.47	15.45	15.465	30127
6/17/2016	3:06 PM	15.53	15.54	15.475	15.475	61959
6/17/2016	3:07 PM	15.54	15.55	15.525	15.535	62583
6/17/2016	3:08 PM	15.54	15.545	15.525	15.535	63260
6/17/2016	3:09 PM	15.535	15.545	15.525	15.54	23668
6/17/2016	3:10 PM	15.57	15.575	15.535	15.535	61979
6/17/2016	3:11 PM	15.57	15.575	15.56	15.57	26254
6/17/2016	3:12 PM	15.575	15.59	15.57	15.575	52081
6/17/2016	3:13 PM	15.52	15.575	15.52	15.575	29187
6/17/2016	3:14 PM	15.495	15.52	15.49	15.52	73611
6/17/2016	3:15 PM	15.53	15.535	15.495	15.495	23200
6/17/2016	3:16 PM	15.54	15.545	15.53	15.535	71576
6/17/2016	3:17 PM	15.55	15.56	15.54	15.54	44108
6/17/2016	3:18 PM	15.61	15.62	15.55	15.55	60532
6/17/2016	3:19 PM	15.64	15.65	15.61	15.61	56608
6/17/2016	3:20 PM	15.635	15.65	15.63	15.645	53133
6/17/2016	3:21 PM	15.625	15.63	15.6	15.63	56724
6/17/2016	3:22 PM	15.645	15.67	15.63	15.63	52078
6/17/2016	3:23 PM	15.615	15.645	15.61	15.645	22951
6/17/2016	3:24 PM	15.615	15.63	15.61	15.615	26894
6/17/2016	3:25 PM	15.63	15.63	15.61	15.615	21600
6/17/2016	3:26 PM	15.65	15.65	15.62	15.63	26810
6/17/2016	3:27 PM	15.6	15.65	15.595	15.65	48478
6/17/2016	3:28 PM	15.65	15.66	15.6	15.6	37420
6/17/2016	3:29 PM	15.64	15.67	15.63	15.65	52626
6/17/2016	3:30 PM	15.64	15.64	15.62	15.64	35093
6/17/2016	3:31 PM	15.72	15.74	15.65	15.65	84206
6/17/2016	3:32 PM	15.7	15.72	15.675	15.72	77686
6/17/2016	3:33 PM	15.72	15.72	15.69	15.695	24237
6/17/2016	3:34 PM	15.705	15.72	15.69	15.72	43476
6/17/2016	3:35 PM	15.745	15.77	15.71	15.71	58117
6/17/2016	3:36 PM	15.73	15.75	15.7	15.745	50629
6/17/2016	3:37 PM	15.765	15.78	15.73	15.73	103062
6/17/2016	3:38 PM	15.755	15.775	15.75	15.76	37840
6/17/2016	3:39 PM	15.76	15.77	15.745	15.755	43016
6/17/2016	3:40 PM	15.765	15.77	15.74	15.76	30751
6/17/2016	3:41 PM	15.765	15.78	15.76	15.77	47018
6/17/2016	3:42 PM	15.79	15.83	15.765	15.765	121535
6/17/2016	3:43 PM	15.805	15.81	15.79	15.79	33985
6/17/2016	3:44 PM	15.735	15.805	15.735	15.805	52519
6/17/2016	3:45 PM	15.71	15.75	15.7	15.74	62873
6/17/2016	3:46 PM	15.72	15.73	15.71	15.71	40312
6/17/2016	3:47 PM	15.735	15.74	15.715	15.72	50570
6/17/2016	3:48 PM	15.77	15.775	15.735	15.74	36777
6/17/2016	3:49 PM	15.755	15.78	15.75	15.775	26111
6/17/2016	3:50 PM	15.72	15.75	15.72	15.75	55752
6/17/2016	3:51 PM	15.735	15.745	15.71	15.72	90083
6/17/2016	3:52 PM	15.68	15.735	15.68	15.735	47323
6/17/2016	3:53 PM	15.635	15.685	15.635	15.68	58977
6/17/2016	3:54 PM	15.64	15.655	15.63	15.63	49817
6/17/2016	3:55 PM	15.6	15.645	15.59	15.645	50291
6/17/2016	3:56 PM	15.58	15.6	15.565	15.595	55821
6/17/2016	3:57 PM	15.55	15.58	15.55	15.575	55858
6/17/2016	3:58 PM	15.5	15.55	15.495	15.55	101630
6/17/2016	3:59 PM	15.55	15.55	15.495	15.5	65681
6/17/2016	4:00 PM	15.57	15.57	15.54	15.555	152946
6/20/2016	9:31 AM	14.48	14.56	14.48	14.55	211865
6/20/2016	9:32 AM	14.44	14.5	14.43	14.48	192899
6/20/2016	9:33 AM	14.42	14.44	14.41	14.43	171925
6/20/2016	9:34 AM	14.48	14.49	14.425	14.425	207875
6/20/2016	9:35 AM	14.45	14.5	14.44	14.475	145451
6/20/2016	9:36 AM	14.45	14.485	14.41	14.44	260282
6/20/2016	9:37 AM	14.44	14.465	14.43	14.44	149009
6/20/2016	9:38 AM	14.44	14.45	14.42	14.45	76881
6/20/2016	9:39 AM	14.41	14.44	14.405	14.435	65569
6/20/2016	9:40 AM	14.4	14.435	14.395	14.41	128749
6/20/2016	9:41 AM	14.305	14.4	14.29	14.4	296684
6/20/2016	9:42 AM	14.29	14.31	14.24	14.3	235873
6/20/2016	9:43 AM	14.34	14.34	14.28	14.285	56466
6/20/2016	9:44 AM	14.3	14.34	14.3	14.335	230383
6/20/2016	9:45 AM	14.35	14.37	14.3	14.305	119753
6/20/2016	9:46 AM	14.32	14.35	14.315	14.35	124065
6/20/2016	9:47 AM	14.325	14.34	14.31	14.32	90279
6/20/2016	9:48 AM	14.38	14.38	14.31	14.33	66791
6/20/2016	9:49 AM	14.37	14.4	14.37	14.38	77117
6/20/2016	9:50 AM	14.38	14.385	14.33	14.36	96271
6/20/2016	9:51 AM	14.375	14.375	14.35	14.37	64173
6/20/2016	9:52 AM	14.375	14.395	14.37	14.375	34426
6/20/2016	9:53 AM	14.41	14.42	14.36	14.375	78370
6/20/2016	9:54 AM	14.415	14.425	14.405	14.405	29572
6/20/2016	9:55 AM	14.375	14.42	14.365	14.415	64443
6/20/2016	9:56 AM	14.365	14.385	14.355	14.375	52516
6/20/2016	9:57 AM	14.39	14.39	14.355	14.365	35000
6/20/2016	9:58 AM	14.405	14.415	14.375	14.385	125867
6/20/2016	9:59 AM	14.375	14.41	14.36	14.405	134060
6/20/2016	10:00 AM	14.345	14.375	14.34	14.375	135187
6/20/2016	10:01 AM	14.315	14.345	14.31	14.345	62755
6/20/2016	10:02 AM	14.242	14.315	14.242	14.315	119768
6/20/2016	10:03 AM	14.26	14.265	14.235	14.25	69569
6/20/2016	10:04 AM	14.23	14.25	14.21	14.25	138521
6/20/2016	10:05 AM	14.2	14.235	14.19	14.23	131297
6/20/2016	10:06 AM	14.19	14.2	14.17	14.2	101620
6/20/2016	10:07 AM	14.195	14.2	14.18	14.18	46857
6/20/2016	10:08 AM	14.19	14.2	14.17	14.195	220942
6/20/2016	10:09 AM	14.2	14.21	14.17	14.19	189893
6/20/2016	10:10 AM	14.21	14.22	14.195	14.195	64549
6/20/2016	10:11 AM	14.17	14.205	14.17	14.205	90748
6/20/2016	10:12 AM	14.23	14.23	14.17	14.175	57655
6/20/2016	10:13 AM	14.24	14.25	14.225	14.23	128544
6/20/2016	10:14 AM	14.25	14.255	14.245	14.245	44989
6/20/2016	10:15 AM	14.255	14.26	14.24	14.25	74290
6/20/2016	10:16 AM	14.205	14.255	14.205	14.255	131096
6/20/2016	10:17 AM	14.22	14.225	14.21	14.21	40890
6/20/2016	10:18 AM	14.225	14.245	14.21	14.225	159086
6/20/2016	10:19 AM	14.2	14.235	14.19	14.225	82235
6/20/2016	10:20 AM	14.19	14.21	14.175	14.195	75502
6/20/2016	10:21 AM	14.175	14.18	14.17	14.18	26064
6/20/2016	10:22 AM	14.18	14.205	14.17	14.17	89477
6/20/2016	10:23 AM	14.185	14.195	14.175	14.175	29676
6/20/2016	10:24 AM	14.2	14.2	14.175	14.185	57180
6/20/2016	10:25 AM	14.18	14.21	14.175	14.195	78897
6/20/2016	10:26 AM	14.155	14.185	14.14	14.185	269005
6/20/2016	10:27 AM	14.19	14.195	14.16	14.16	46865
6/20/2016	10:28 AM	14.225	14.24	14.185	14.185	131738
6/20/2016	10:29 AM	14.21	14.245	14.21	14.225	112362
6/20/2016	10:30 AM	14.205	14.215	14.19	14.205	73561
6/20/2016	10:31 AM	14.19	14.2	14.18	14.2	68320
6/20/2016	10:32 AM	14.2	14.2	14.18	14.195	27850
6/20/2016	10:33 AM	14.225	14.235	14.2	14.2	37742
6/20/2016	10:34 AM	14.23	14.24	14.215	14.225	36743
6/20/2016	10:35 AM	14.21	14.25	14.205	14.23	126994
6/20/2016	10:36 AM	14.245	14.245	14.19	14.205	100370
6/20/2016	10:37 AM	14.27	14.27	14.24	14.24	53944
6/20/2016	10:38 AM	14.28	14.28	14.26	14.265	170378
6/20/2016	10:39 AM	14.28	14.29	14.265	14.285	28289
6/20/2016	10:40 AM	14.26	14.28	14.25	14.28	40491
6/20/2016	10:41 AM	14.23	14.26	14.23	14.26	60513
6/20/2016	10:42 AM	14.21	14.23	14.205	14.23	29478
6/20/2016	10:43 AM	14.205	14.23	14.205	14.215	19759
6/20/2016	10:44 AM	14.215	14.215	14.2	14.205	18670
6/20/2016	10:45 AM	14.19	14.215	14.18	14.215	60636
6/20/2016	10:46 AM	14.205	14.205	14.185	14.19	17423
6/20/2016	10:47 AM	14.195	14.215	14.19	14.205	57456
6/20/2016	10:48 AM	14.205	14.205	14.19	14.19	25746
6/20/2016	10:49 AM	14.2	14.21	14.2	14.205	18278
6/20/2016	10:50 AM	14.2	14.205	14.19	14.2	17561
6/20/2016	10:51 AM	14.2	14.2	14.19	14.2	14304
6/20/2016	10:52 AM	14.16	14.2	14.16	14.2	58962
6/20/2016	10:53 AM	14.175	14.195	14.17	14.17	95382
6/20/2016	10:54 AM	14.21	14.215	14.17	14.17	54080
6/20/2016	10:55 AM	14.19	14.22	14.19	14.205	60809
6/20/2016	10:56 AM	14.185	14.19	14.175	14.185	28818
6/20/2016	10:57 AM	14.18	14.185	14.17	14.185	25264
6/20/2016	10:58 AM	14.17	14.195	14.17	14.185	16677
6/20/2016	10:59 AM	14.185	14.195	14.17	14.17	15349
6/20/2016	11:00 AM	14.215	14.215	14.185	14.185	35095
6/20/2016	11:01 AM	14.165	14.21	14.165	14.21	53272
6/20/2016	11:02 AM	14.165	14.175	14.16	14.16	42024
6/20/2016	11:03 AM	14.195	14.195	14.16	14.16	26204
6/20/2016	11:04 AM	14.2	14.22	14.195	14.2	34380
6/20/2016	11:05 AM	14.175	14.205	14.17	14.205	69956
6/20/2016	11:06 AM	14.155	14.175	14.15	14.175	39913
6/20/2016	11:07 AM	14.16	14.165	14.15	14.155	47362
6/20/2016	11:08 AM	14.16	14.16	14.15	14.16	19158
6/20/2016	11:09 AM	14.11	14.16	14.11	14.16	212034
6/20/2016	11:10 AM	14.12	14.12	14.105	14.11	32132
6/20/2016	11:11 AM	14.13	14.135	14.11	14.12	20486
6/20/2016	11:12 AM	14.14	14.15	14.125	14.13	48884
6/20/2016	11:13 AM	14.15	14.155	14.14	14.14	30218
6/20/2016	11:14 AM	14.135	14.145	14.13	14.14	20500
6/20/2016	11:15 AM	14.135	14.135	14.12	14.13	38330
6/20/2016	11:16 AM	14.15	14.15	14.125	14.135	51399
6/20/2016	11:17 AM	14.135	14.16	14.135	14.155	25893
6/20/2016	11:18 AM	14.145	14.145	14.13	14.13	14300
6/20/2016	11:19 AM	14.145	14.15	14.14	14.145	8950
6/20/2016	11:20 AM	14.155	14.155	14.14	14.145	7457
6/20/2016	11:21 AM	14.135	14.15	14.12	14.15	58669
6/20/2016	11:22 AM	14.15	14.15	14.135	14.135	13055
6/20/2016	11:23 AM	14.13	14.145	14.13	14.145	3788
6/20/2016	11:24 AM	14.14	14.145	14.135	14.135	5994
6/20/2016	11:25 AM	14.18	14.19	14.14	14.14	109465
6/20/2016	11:26 AM	14.15	14.175	14.15	14.175	18441
6/20/2016	11:27 AM	14.155	14.16	14.135	14.15	25292
6/20/2016	11:28 AM	14.155	14.155	14.145	14.155	12300
6/20/2016	11:29 AM	14.159	14.175	14.155	14.155	34416
6/20/2016	11:30 AM	14.155	14.17	14.15	14.16	28958
6/20/2016	11:31 AM	14.16	14.165	14.15	14.155	23204
6/20/2016	11:32 AM	14.14	14.165	14.14	14.16	37862
6/20/2016	11:33 AM	14.15	14.15	14.13	14.14	40985
6/20/2016	11:34 AM	14.145	14.155	14.135	14.15	20206
6/20/2016	11:35 AM	14.135	14.16	14.135	14.145	23183
6/20/2016	11:36 AM	14.15	14.15	14.13	14.135	33852
6/20/2016	11:37 AM	14.145	14.155	14.145	14.155	14313
6/20/2016	11:38 AM	14.145	14.16	14.14	14.145	41659
6/20/2016	11:39 AM	14.145	14.155	14.135	14.15	47369
6/20/2016	11:40 AM	14.17	14.18	14.15	14.15	45970
6/20/2016	11:41 AM	14.17	14.17	14.16	14.17	38505
6/20/2016	11:42 AM	14.165	14.18	14.165	14.17	20250
6/20/2016	11:43 AM	14.17	14.175	14.165	14.17	9600
6/20/2016	11:44 AM	14.19	14.2	14.17	14.17	27326
6/20/2016	11:45 AM	14.195	14.2	14.17	14.195	43196
6/20/2016	11:46 AM	14.18	14.195	14.18	14.195	21097
6/20/2016	11:47 AM	14.205	14.205	14.18	14.185	22934
6/20/2016	11:48 AM	14.215	14.215	14.205	14.205	13496
6/20/2016	11:49 AM	14.24	14.26	14.21	14.21	86954
6/20/2016	11:50 AM	14.285	14.285	14.24	14.24	41081
6/20/2016	11:51 AM	14.24	14.28	14.24	14.28	35003
6/20/2016	11:52 AM	14.27	14.27	14.24	14.24	54149
6/20/2016	11:53 AM	14.24	14.275	14.24	14.275	24044
6/20/2016	11:54 AM	14.235	14.235	14.22	14.235	22014
6/20/2016	11:55 AM	14.28	14.29	14.24	14.24	38733
6/20/2016	11:56 AM	14.3	14.3	14.27	14.28	90245
6/20/2016	11:57 AM	14.29	14.3	14.27	14.3	28637
6/20/2016	11:58 AM	14.26	14.295	14.255	14.29	47765
6/20/2016	11:59 AM	14.225	14.26	14.225	14.26	201689
6/20/2016	12:00 PM	14.21	14.23	14.21	14.23	24425
6/20/2016	12:01 PM	14.24	14.24	14.215	14.22	24366
6/20/2016	12:02 PM	14.22	14.24	14.22	14.24	37243
6/20/2016	12:03 PM	14.225	14.225	14.21	14.21	13375
6/20/2016	12:04 PM	14.215	14.22	14.21	14.22	7771
6/20/2016	12:05 PM	14.21	14.215	14.2	14.215	60632
6/20/2016	12:06 PM	14.24	14.24	14.21	14.22	42130
6/20/2016	12:07 PM	14.225	14.25	14.225	14.235	21633
6/20/2016	12:08 PM	14.225	14.24	14.22	14.225	15980
6/20/2016	12:09 PM	14.22	14.23	14.215	14.22	19981
6/20/2016	12:10 PM	14.21	14.235	14.21	14.225	52810
6/20/2016	12:11 PM	14.18	14.215	14.18	14.215	79181
6/20/2016	12:12 PM	14.18	14.185	14.175	14.18	45178
6/20/2016	12:13 PM	14.195	14.195	14.18	14.185	36841
6/20/2016	12:14 PM	14.24	14.24	14.2	14.2	39952
6/20/2016	12:15 PM	14.205	14.245	14.2	14.245	36497
6/20/2016	12:16 PM	14.225	14.24	14.205	14.205	15346
6/20/2016	12:17 PM	14.225	14.225	14.215	14.225	13392
6/20/2016	12:18 PM	14.225	14.24	14.225	14.23	25478
6/20/2016	12:19 PM	14.22	14.235	14.22	14.22	16952
6/20/2016	12:20 PM	14.195	14.21	14.19	14.21	23864
6/20/2016	12:21 PM	14.19	14.2	14.185	14.195	42842
6/20/2016	12:22 PM	14.195	14.2	14.18	14.18	11387
6/20/2016	12:23 PM	14.195	14.205	14.195	14.2	9531
6/20/2016	12:24 PM	14.195	14.205	14.19	14.195	24477
6/20/2016	12:25 PM	14.18	14.195	14.17	14.195	12163
6/20/2016	12:26 PM	14.18	14.185	14.17	14.18	28520
6/20/2016	12:27 PM	14.18	14.19	14.18	14.185	3560
6/20/2016	12:28 PM	14.195	14.21	14.185	14.185	70995
6/20/2016	12:29 PM	14.195	14.205	14.19	14.195	24767
6/20/2016	12:30 PM	14.185	14.195	14.18	14.195	8578
6/20/2016	12:31 PM	14.18	14.185	14.16	14.185	25931
6/20/2016	12:32 PM	14.17	14.18	14.17	14.18	16328
6/20/2016	12:33 PM	14.175	14.175	14.16	14.17	19695
6/20/2016	12:34 PM	14.17	14.185	14.17	14.175	13500
6/20/2016	12:35 PM	14.15	14.17	14.15	14.17	51527
6/20/2016	12:36 PM	14.18	14.185	14.155	14.155	21577
6/20/2016	12:37 PM	14.17	14.175	14.16	14.175	22971
6/20/2016	12:38 PM	14.179	14.179	14.175	14.175	2600
6/20/2016	12:39 PM	14.175	14.18	14.17	14.175	6438
6/20/2016	12:40 PM	14.175	14.18	14.17	14.179	12371
6/20/2016	12:41 PM	14.21	14.21	14.18	14.18	41932
6/20/2016	12:42 PM	14.19	14.205	14.19	14.2	26714
6/20/2016	12:43 PM	14.185	14.195	14.185	14.185	6800
6/20/2016	12:44 PM	14.2	14.2	14.18	14.18	25541
6/20/2016	12:45 PM	14.2	14.205	14.195	14.2	14131
6/20/2016	12:46 PM	14.21	14.21	14.205	14.205	20840
6/20/2016	12:47 PM	14.19	14.2	14.18	14.2	28047
6/20/2016	12:48 PM	14.18	14.19	14.17	14.19	8155
6/20/2016	12:49 PM	14.17	14.185	14.17	14.175	21749
6/20/2016	12:50 PM	14.165	14.175	14.165	14.175	3400
6/20/2016	12:51 PM	14.165	14.175	14.165	14.165	6480
6/20/2016	12:52 PM	14.135	14.165	14.135	14.16	65992
6/20/2016	12:53 PM	14.1	14.135	14.1	14.135	72613
6/20/2016	12:54 PM	14.11	14.11	14.1	14.1	23605
6/20/2016	12:55 PM	14.1	14.115	14.09	14.115	34076
6/20/2016	12:56 PM	14.08	14.1	14.08	14.1	40536
6/20/2016	12:57 PM	14.06	14.08	14.06	14.08	48841
6/20/2016	12:58 PM	14.07	14.08	14.065	14.065	52177
6/20/2016	12:59 PM	14.115	14.115	14.08	14.08	48343
6/20/2016	1:00 PM	14.11	14.11	14.095	14.11	25561
6/20/2016	1:01 PM	14.13	14.13	14.105	14.105	52265
6/20/2016	1:02 PM	14.09	14.13	14.08	14.13	77808
6/20/2016	1:03 PM	14.095	14.095	14.095	14.095	700
6/20/2016	1:04 PM	14.095	14.095	14.09	14.095	800
6/20/2016	1:05 PM	14.08	14.095	14.07	14.095	30906
6/20/2016	1:06 PM	14.1	14.1	14.075	14.075	15212
6/20/2016	1:07 PM	14.1	14.105	14.09	14.1	32162
6/20/2016	1:08 PM	14.085	14.095	14.08	14.095	3800
6/20/2016	1:09 PM	14.08	14.095	14.08	14.085	10481
6/20/2016	1:10 PM	14.09	14.09	14.075	14.08	12716
6/20/2016	1:11 PM	14.09	14.095	14.09	14.095	13180
6/20/2016	1:12 PM	14.105	14.11	14.095	14.095	6960
6/20/2016	1:13 PM	14.13	14.13	14.11	14.11	38915
6/20/2016	1:14 PM	14.125	14.13	14.125	14.13	12438
6/20/2016	1:15 PM	14.31	14.31	14.12	14.12	297163
6/20/2016	1:16 PM	14.28	14.34	14.28	14.31	287844
6/20/2016	1:17 PM	14.295	14.315	14.28	14.28	49884
6/20/2016	1:18 PM	14.3	14.35	14.3	14.3	51156
6/20/2016	1:19 PM	14.29	14.32	14.29	14.3	28982
6/20/2016	1:20 PM	14.29	14.3	14.28	14.29	86945
6/20/2016	1:21 PM	14.28	14.3	14.28	14.28	51146
6/20/2016	1:22 PM	14.3	14.32	14.28	14.28	86507
6/20/2016	1:23 PM	14.31	14.315	14.3	14.3	35180
6/20/2016	1:24 PM	14.27	14.31	14.27	14.31	62258
6/20/2016	1:25 PM	14.24	14.26	14.235	14.26	27887
6/20/2016	1:26 PM	14.24	14.245	14.225	14.24	40219
6/20/2016	1:27 PM	14.27	14.27	14.25	14.25	15007
6/20/2016	1:28 PM	14.28	14.285	14.27	14.27	75783
6/20/2016	1:29 PM	14.33	14.335	14.29	14.29	32755
6/20/2016	1:30 PM	14.3	14.35	14.295	14.34	208073
6/20/2016	1:31 PM	14.3	14.32	14.3	14.3	63686
6/20/2016	1:32 PM	14.31	14.31	14.285	14.295	45476
6/20/2016	1:33 PM	14.25	14.315	14.25	14.31	92665
6/20/2016	1:34 PM	14.235	14.26	14.23	14.245	57554
6/20/2016	1:35 PM	14.24	14.255	14.24	14.24	26458
6/20/2016	1:36 PM	14.24	14.255	14.24	14.25	32572
6/20/2016	1:37 PM	14.235	14.24	14.22	14.23	23596
6/20/2016	1:38 PM	14.251	14.251	14.24	14.24	24942
6/20/2016	1:39 PM	14.24	14.275	14.24	14.255	57052
6/20/2016	1:40 PM	14.24	14.25	14.235	14.235	25436
6/20/2016	1:41 PM	14.245	14.26	14.24	14.24	36790
6/20/2016	1:42 PM	14.22	14.24	14.22	14.24	27961
6/20/2016	1:43 PM	14.215	14.23	14.21	14.225	20380
6/20/2016	1:44 PM	14.25	14.25	14.22	14.22	34113
6/20/2016	1:45 PM	14.22	14.25	14.21	14.25	30331
6/20/2016	1:46 PM	14.22	14.24	14.22	14.23	36191
6/20/2016	1:47 PM	14.22	14.23	14.211	14.23	25658
6/20/2016	1:48 PM	14.24	14.24	14.22	14.22	47543
6/20/2016	1:49 PM	14.25	14.26	14.25	14.25	21392
6/20/2016	1:50 PM	14.22	14.255	14.21	14.255	41220
6/20/2016	1:51 PM	14.22	14.235	14.22	14.225	18611
6/20/2016	1:52 PM	14.21	14.215	14.21	14.21	35035
6/20/2016	1:53 PM	14.215	14.215	14.205	14.21	6831
6/20/2016	1:54 PM	14.22	14.235	14.21	14.215	52552
6/20/2016	1:55 PM	14.215	14.225	14.21	14.225	13200
6/20/2016	1:56 PM	14.205	14.235	14.205	14.22	41398
6/20/2016	1:57 PM	14.2	14.21	14.19	14.21	38214
6/20/2016	1:58 PM	14.205	14.215	14.19	14.21	28632
6/20/2016	1:59 PM	14.19	14.21	14.18	14.21	20915
6/20/2016	2:00 PM	14.195	14.205	14.18	14.19	26440
6/20/2016	2:01 PM	14.205	14.215	14.185	14.195	36990
6/20/2016	2:02 PM	14.21	14.215	14.19	14.205	31865
6/20/2016	2:03 PM	14.17	14.2	14.17	14.2	31093
6/20/2016	2:04 PM	14.17	14.175	14.165	14.17	10316
6/20/2016	2:05 PM	14.21	14.21	14.17	14.175	52673
6/20/2016	2:06 PM	14.245	14.245	14.205	14.215	55587
6/20/2016	2:07 PM	14.24	14.25	14.23	14.25	22575
6/20/2016	2:08 PM	14.25	14.265	14.25	14.25	21822
6/20/2016	2:09 PM	14.23	14.245	14.23	14.245	46704
6/20/2016	2:10 PM	14.27	14.27	14.23	14.235	65327
6/20/2016	2:11 PM	14.25	14.285	14.25	14.275	28027
6/20/2016	2:12 PM	14.25	14.26	14.245	14.245	28500
6/20/2016	2:13 PM	14.27	14.28	14.25	14.25	12634
6/20/2016	2:14 PM	14.25	14.275	14.25	14.275	10340
6/20/2016	2:15 PM	14.28	14.295	14.25	14.25	37837
6/20/2016	2:16 PM	14.26	14.28	14.26	14.28	104767
6/20/2016	2:17 PM	14.28	14.28	14.26	14.26	23433
6/20/2016	2:18 PM	14.26	14.285	14.26	14.28	47381
6/20/2016	2:19 PM	14.275	14.29	14.26	14.26	54874
6/20/2016	2:20 PM	14.26	14.28	14.26	14.28	3222
6/20/2016	2:21 PM	14.28	14.28	14.265	14.265	23564
6/20/2016	2:22 PM	14.27	14.275	14.27	14.275	7860
6/20/2016	2:23 PM	14.25	14.27	14.25	14.27	30158
6/20/2016	2:24 PM	14.265	14.265	14.25	14.25	13503
6/20/2016	2:25 PM	14.23	14.27	14.23	14.27	61876
6/20/2016	2:26 PM	14.245	14.255	14.229	14.23	34874
6/20/2016	2:27 PM	14.29	14.29	14.24	14.24	40301
6/20/2016	2:28 PM	14.29	14.29	14.29	14.29	16465
6/20/2016	2:29 PM	14.28	14.28	14.26	14.28	56984
6/20/2016	2:30 PM	14.29	14.29	14.28	14.28	18518
6/20/2016	2:31 PM	14.27	14.29	14.265	14.29	55635
6/20/2016	2:32 PM	14.28	14.28	14.27	14.27	31118
6/20/2016	2:33 PM	14.265	14.285	14.26	14.285	81375
6/20/2016	2:34 PM	14.25	14.28	14.25	14.27	31775
6/20/2016	2:35 PM	14.26	14.275	14.255	14.255	23801
6/20/2016	2:36 PM	14.245	14.26	14.225	14.26	58091
6/20/2016	2:37 PM	14.22	14.245	14.22	14.245	15138
6/20/2016	2:38 PM	14.235	14.235	14.22	14.225	24297
6/20/2016	2:39 PM	14.245	14.25	14.24	14.24	20443
6/20/2016	2:40 PM	14.25	14.25	14.24	14.25	24737
6/20/2016	2:41 PM	14.22	14.24	14.22	14.24	43750
6/20/2016	2:42 PM	14.22	14.235	14.22	14.22	51435
6/20/2016	2:43 PM	14.25	14.25	14.22	14.22	32162
6/20/2016	2:44 PM	14.225	14.27	14.225	14.26	43744
6/20/2016	2:45 PM	14.23	14.23	14.215	14.22	30906
6/20/2016	2:46 PM	14.23	14.235	14.22	14.23	32821
6/20/2016	2:47 PM	14.235	14.235	14.23	14.23	600
6/20/2016	2:48 PM	14.2	14.23	14.19	14.23	31428
6/20/2016	2:49 PM	14.2	14.215	14.2	14.21	19417
6/20/2016	2:50 PM	14.185	14.2	14.185	14.19	27912
6/20/2016	2:51 PM	14.19	14.19	14.175	14.185	19501
6/20/2016	2:52 PM	14.195	14.195	14.19	14.195	9208
6/20/2016	2:53 PM	14.19	14.205	14.19	14.2	16129
6/20/2016	2:54 PM	14.15	14.19	14.15	14.19	69059
6/20/2016	2:55 PM	14.155	14.16	14.14	14.15	57780
6/20/2016	2:56 PM	14.15	14.155	14.145	14.155	33636
6/20/2016	2:57 PM	14.15	14.155	14.145	14.15	25432
6/20/2016	2:58 PM	14.155	14.165	14.15	14.16	44663
6/20/2016	2:59 PM	14.135	14.15	14.135	14.15	30234
6/20/2016	3:00 PM	14.13	14.14	14.13	14.14	88307
6/20/2016	3:01 PM	14.105	14.13	14.1	14.13	66933
6/20/2016	3:02 PM	14.125	14.13	14.1	14.1	82402
6/20/2016	3:03 PM	14.13	14.13	14.125	14.125	7300
6/20/2016	3:04 PM	14.11	14.13	14.1	14.13	71801
6/20/2016	3:05 PM	14.1	14.12	14.1	14.11	58061
6/20/2016	3:06 PM	14.12	14.125	14.095	14.1	19388
6/20/2016	3:07 PM	14.14	14.14	14.11	14.11	15451
6/20/2016	3:08 PM	14.15	14.155	14.135	14.14	77546
6/20/2016	3:09 PM	14.17	14.19	14.16	14.16	30027
6/20/2016	3:10 PM	14.159	14.18	14.159	14.18	27851
6/20/2016	3:11 PM	14.17	14.17	14.16	14.16	28165
6/20/2016	3:12 PM	14.2	14.2	14.18	14.18	20014
6/20/2016	3:13 PM	14.19	14.205	14.18	14.205	49586
6/20/2016	3:14 PM	14.2	14.205	14.195	14.195	13641
6/20/2016	3:15 PM	14.175	14.215	14.175	14.2	36314
6/20/2016	3:16 PM	14.23	14.23	14.18	14.18	78214
6/20/2016	3:17 PM	14.26	14.26	14.23	14.23	60522
6/20/2016	3:18 PM	14.28	14.28	14.25	14.27	49312
6/20/2016	3:19 PM	14.24	14.275	14.24	14.27	50724
6/20/2016	3:20 PM	14.24	14.25	14.23	14.245	27328
6/20/2016	3:21 PM	14.28	14.285	14.25	14.25	51029
6/20/2016	3:22 PM	14.26	14.28	14.245	14.28	49021
6/20/2016	3:23 PM	14.25	14.26	14.25	14.26	13038
6/20/2016	3:24 PM	14.29	14.29	14.235	14.255	73665
6/20/2016	3:25 PM	14.295	14.31	14.28	14.285	57400
6/20/2016	3:26 PM	14.34	14.36	14.3	14.3	197248
6/20/2016	3:27 PM	14.39	14.4	14.35	14.35	181572
6/20/2016	3:28 PM	14.395	14.4	14.365	14.39	99180
6/20/2016	3:29 PM	14.4	14.4	14.39	14.4	34726
6/20/2016	3:30 PM	14.43	14.43	14.395	14.4	62626
6/20/2016	3:31 PM	14.395	14.435	14.395	14.43	80709
6/20/2016	3:32 PM	14.335	14.4	14.33	14.395	76175
6/20/2016	3:33 PM	14.365	14.365	14.335	14.335	34916
6/20/2016	3:34 PM	14.36	14.38	14.36	14.365	74830
6/20/2016	3:35 PM	14.39	14.39	14.36	14.36	72639
6/20/2016	3:36 PM	14.385	14.4	14.38	14.4	56108
6/20/2016	3:37 PM	14.38	14.39	14.37	14.385	101570
6/20/2016	3:38 PM	14.365	14.38	14.34	14.375	60358
6/20/2016	3:39 PM	14.33	14.375	14.33	14.37	58467
6/20/2016	3:40 PM	14.34	14.355	14.32	14.33	46199
6/20/2016	3:41 PM	14.37	14.38	14.34	14.34	57062
6/20/2016	3:42 PM	14.28	14.37	14.27	14.37	120030
6/20/2016	3:43 PM	14.275	14.29	14.27	14.27	14379
6/20/2016	3:44 PM	14.32	14.32	14.275	14.275	59284
6/20/2016	3:45 PM	14.31	14.325	14.31	14.31	35477
6/20/2016	3:46 PM	14.325	14.35	14.32	14.32	50186
6/20/2016	3:47 PM	14.35	14.355	14.32	14.325	92673
6/20/2016	3:48 PM	14.385	14.41	14.35	14.35	152253
6/20/2016	3:49 PM	14.38	14.39	14.365	14.385	63052
6/20/2016	3:50 PM	14.41	14.42	14.385	14.39	73757
6/20/2016	3:51 PM	14.435	14.46	14.41	14.41	136983
6/20/2016	3:52 PM	14.47	14.47	14.44	14.44	58295
6/20/2016	3:53 PM	14.48	14.49	14.455	14.47	155767
6/20/2016	3:54 PM	14.495	14.51	14.475	14.475	84661
6/20/2016	3:55 PM	14.5	14.5	14.46	14.5	171540
6/20/2016	3:56 PM	14.5	14.505	14.49	14.5	54477
6/20/2016	3:57 PM	14.525	14.53	14.505	14.505	210061
6/20/2016	3:58 PM	14.49	14.53	14.49	14.525	62200
6/20/2016	3:59 PM	14.48	14.5	14.435	14.49	288714
6/20/2016	4:00 PM	14.5	14.5	14.46	14.48	333828
6/21/2016	9:31 AM	14.27	14.27	14.2	14.23	110180
6/21/2016	9:32 AM	14.24	14.29	14.22	14.26	85242
6/21/2016	9:33 AM	14.305	14.32	14.24	14.24	101473
6/21/2016	9:34 AM	14.37	14.38	14.31	14.31	68293
6/21/2016	9:35 AM	14.37	14.385	14.36	14.37	111593
6/21/2016	9:36 AM	14.44	14.44	14.38	14.38	62380
6/21/2016	9:37 AM	14.4	14.455	14.4	14.445	154657
6/21/2016	9:38 AM	14.41	14.42	14.39	14.4	103105
6/21/2016	9:39 AM	14.35	14.415	14.33	14.405	137399
6/21/2016	9:40 AM	14.37	14.4	14.36	14.36	104099
6/21/2016	9:41 AM	14.39	14.41	14.38	14.38	92773
6/21/2016	9:42 AM	14.44	14.455	14.39	14.39	92040
6/21/2016	9:43 AM	14.38	14.44	14.365	14.44	90072
6/21/2016	9:44 AM	14.375	14.4	14.37	14.38	81993
6/21/2016	9:45 AM	14.37	14.38	14.365	14.37	86487
6/21/2016	9:46 AM	14.425	14.47	14.37	14.37	193580
6/21/2016	9:47 AM	14.415	14.44	14.4	14.425	151471
6/21/2016	9:48 AM	14.41	14.44	14.41	14.415	107987
6/21/2016	9:49 AM	14.44	14.44	14.405	14.41	122642
6/21/2016	9:50 AM	14.41	14.455	14.4	14.44	159078
6/21/2016	9:51 AM	14.4	14.43	14.39	14.41	88037
6/21/2016	9:52 AM	14.43	14.43	14.395	14.395	120323
6/21/2016	9:53 AM	14.46	14.46	14.41	14.43	79502
6/21/2016	9:54 AM	14.47	14.485	14.45	14.46	129002
6/21/2016	9:55 AM	14.44	14.47	14.44	14.47	143628
6/21/2016	9:56 AM	14.45	14.46	14.435	14.44	80523
6/21/2016	9:57 AM	14.47	14.47	14.44	14.45	32665
6/21/2016	9:58 AM	14.485	14.49	14.45	14.47	82791
6/21/2016	9:59 AM	14.515	14.52	14.49	14.49	112281
6/21/2016	10:00 AM	14.54	14.54	14.51	14.52	115379
6/21/2016	10:01 AM	14.56	14.57	14.535	14.55	126725
6/21/2016	10:02 AM	14.575	14.605	14.555	14.555	127513
6/21/2016	10:03 AM	14.6	14.635	14.575	14.575	130453
6/21/2016	10:04 AM	14.615	14.62	14.58	14.605	159775
6/21/2016	10:05 AM	14.64	14.64	14.585	14.62	107515
6/21/2016	10:06 AM	14.63	14.67	14.625	14.645	147185
6/21/2016	10:07 AM	14.635	14.65	14.62	14.63	60300
6/21/2016	10:08 AM	14.585	14.65	14.58	14.64	123542
6/21/2016	10:09 AM	14.58	14.6	14.57	14.585	119002
6/21/2016	10:10 AM	14.605	14.61	14.58	14.58	72536
6/21/2016	10:11 AM	14.6	14.62	14.59	14.61	101220
6/21/2016	10:12 AM	14.52	14.595	14.52	14.595	152468
6/21/2016	10:13 AM	14.52	14.53	14.5	14.515	51383
6/21/2016	10:14 AM	14.475	14.525	14.47	14.52	79959
6/21/2016	10:15 AM	14.47	14.505	14.465	14.475	143495
6/21/2016	10:16 AM	14.485	14.485	14.44	14.47	77417
6/21/2016	10:17 AM	14.5	14.5	14.48	14.49	51376
6/21/2016	10:18 AM	14.55	14.55	14.505	14.505	89200
6/21/2016	10:19 AM	14.57	14.575	14.55	14.55	92077
6/21/2016	10:20 AM	14.56	14.59	14.55	14.575	71998
6/21/2016	10:21 AM	14.62	14.625	14.57	14.57	132024
6/21/2016	10:22 AM	14.64	14.64	14.62	14.62	48266
6/21/2016	10:23 AM	14.71	14.71	14.63	14.64	123762
6/21/2016	10:24 AM	14.71	14.72	14.69	14.71	114852
6/21/2016	10:25 AM	14.71	14.71	14.68	14.71	72831
6/21/2016	10:26 AM	14.7	14.71	14.69	14.71	82685
6/21/2016	10:27 AM	14.7	14.71	14.68	14.71	34876
6/21/2016	10:28 AM	14.65	14.7	14.65	14.69	115578
6/21/2016	10:29 AM	14.62	14.655	14.59	14.655	112496
6/21/2016	10:30 AM	14.6	14.63	14.59	14.62	64893
6/21/2016	10:31 AM	14.605	14.625	14.585	14.605	114792
6/21/2016	10:32 AM	14.62	14.635	14.605	14.605	59184
6/21/2016	10:33 AM	14.61	14.63	14.57	14.625	71836
6/21/2016	10:34 AM	14.62	14.63	14.59	14.6	49914
6/21/2016	10:35 AM	14.63	14.635	14.6	14.615	62054
6/21/2016	10:36 AM	14.67	14.67	14.62	14.62	84435
6/21/2016	10:37 AM	14.655	14.7	14.65	14.67	123398
6/21/2016	10:38 AM	14.66	14.68	14.655	14.655	89552
6/21/2016	10:39 AM	14.66	14.675	14.66	14.665	67927
6/21/2016	10:40 AM	14.695	14.72	14.66	14.66	76879
6/21/2016	10:41 AM	14.64	14.705	14.62	14.695	112427
6/21/2016	10:42 AM	14.69	14.69	14.64	14.64	38269
6/21/2016	10:43 AM	14.685	14.73	14.68	14.69	136569
6/21/2016	10:44 AM	14.635	14.69	14.635	14.69	74027
6/21/2016	10:45 AM	14.6	14.65	14.6	14.635	45525
6/21/2016	10:46 AM	14.63	14.64	14.61	14.61	57870
6/21/2016	10:47 AM	14.675	14.68	14.64	14.64	107818
6/21/2016	10:48 AM	14.68	14.68	14.65	14.67	97374
6/21/2016	10:49 AM	14.69	14.69	14.67	14.67	24753
6/21/2016	10:50 AM	14.725	14.73	14.685	14.685	81152
6/21/2016	10:51 AM	14.715	14.73	14.71	14.725	19680
6/21/2016	10:52 AM	14.7	14.73	14.695	14.72	53256
6/21/2016	10:53 AM	14.69	14.715	14.68	14.695	76153
6/21/2016	10:54 AM	14.65	14.7	14.65	14.69	52823
6/21/2016	10:55 AM	14.65	14.675	14.64	14.65	62671
6/21/2016	10:56 AM	14.66	14.675	14.65	14.65	57252
6/21/2016	10:57 AM	14.675	14.685	14.65	14.655	49699
6/21/2016	10:58 AM	14.71	14.72	14.68	14.68	91304
6/21/2016	10:59 AM	14.67	14.715	14.67	14.715	81052
6/21/2016	11:00 AM	14.67	14.69	14.67	14.675	56634
6/21/2016	11:01 AM	14.675	14.68	14.67	14.67	52682
6/21/2016	11:02 AM	14.62	14.68	14.61	14.67	95984
6/21/2016	11:03 AM	14.57	14.615	14.565	14.615	44146
6/21/2016	11:04 AM	14.505	14.58	14.505	14.575	66236
6/21/2016	11:05 AM	14.495	14.5	14.45	14.5	93485
6/21/2016	11:06 AM	14.5	14.5	14.48	14.495	38791
6/21/2016	11:07 AM	14.535	14.535	14.5	14.5	49320
6/21/2016	11:08 AM	14.545	14.55	14.53	14.535	35820
6/21/2016	11:09 AM	14.515	14.545	14.51	14.545	50380
6/21/2016	11:10 AM	14.53	14.53	14.49	14.52	86759
6/21/2016	11:11 AM	14.535	14.57	14.52	14.53	88819
6/21/2016	11:12 AM	14.54	14.57	14.53	14.535	36999
6/21/2016	11:13 AM	14.555	14.56	14.53	14.545	28895
6/21/2016	11:14 AM	14.52	14.555	14.495	14.555	85959
6/21/2016	11:15 AM	14.46	14.525	14.46	14.52	113495
6/21/2016	11:16 AM	14.49	14.495	14.45	14.465	31946
6/21/2016	11:17 AM	14.47	14.49	14.46	14.49	93599
6/21/2016	11:18 AM	14.48	14.49	14.47	14.48	59626
6/21/2016	11:19 AM	14.51	14.51	14.48	14.485	34677
6/21/2016	11:20 AM	14.52	14.52	14.485	14.515	60240
6/21/2016	11:21 AM	14.565	14.565	14.51	14.515	96033
6/21/2016	11:22 AM	14.595	14.61	14.57	14.57	111071
6/21/2016	11:23 AM	14.6	14.61	14.585	14.595	36714
6/21/2016	11:24 AM	14.6	14.615	14.58	14.605	47905
6/21/2016	11:25 AM	14.6	14.61	14.585	14.6	17843
6/21/2016	11:26 AM	14.61	14.62	14.6	14.6	37464
6/21/2016	11:27 AM	14.605	14.61	14.6	14.61	11557
6/21/2016	11:28 AM	14.605	14.61	14.59	14.605	85478
6/21/2016	11:29 AM	14.64	14.645	14.6	14.605	113356
6/21/2016	11:30 AM	14.68	14.68	14.63	14.64	72815
6/21/2016	11:31 AM	14.68	14.715	14.68	14.68	163833
6/21/2016	11:32 AM	14.68	14.695	14.67	14.69	63468
6/21/2016	11:33 AM	14.715	14.72	14.68	14.68	19846
6/21/2016	11:34 AM	14.74	14.76	14.715	14.715	191183
6/21/2016	11:35 AM	14.76	14.79	14.745	14.745	77088
6/21/2016	11:36 AM	14.775	14.775	14.74	14.76	50068
6/21/2016	11:37 AM	14.75	14.78	14.74	14.775	76106
6/21/2016	11:38 AM	14.76	14.76	14.715	14.75	89153
6/21/2016	11:39 AM	14.74	14.765	14.74	14.76	23389
6/21/2016	11:40 AM	14.705	14.75	14.7	14.74	46888
6/21/2016	11:41 AM	14.75	14.75	14.705	14.705	27849
6/21/2016	11:42 AM	14.715	14.745	14.7	14.745	29786
6/21/2016	11:43 AM	14.72	14.75	14.71	14.715	23440
6/21/2016	11:44 AM	14.71	14.73	14.71	14.715	22258
6/21/2016	11:45 AM	14.715	14.73	14.7	14.705	44996
6/21/2016	11:46 AM	14.745	14.75	14.72	14.72	43535
6/21/2016	11:47 AM	14.755	14.755	14.725	14.75	34080
6/21/2016	11:48 AM	14.76	14.76	14.75	14.75	14410
6/21/2016	11:49 AM	14.76	14.785	14.745	14.77	47259
6/21/2016	11:50 AM	14.74	14.765	14.74	14.76	40574
6/21/2016	11:51 AM	14.76	14.765	14.75	14.75	26815
6/21/2016	11:52 AM	14.745	14.765	14.74	14.765	16501
6/21/2016	11:53 AM	14.76	14.78	14.745	14.745	43337
6/21/2016	11:54 AM	14.77	14.78	14.755	14.76	32554
6/21/2016	11:55 AM	14.79	14.79	14.76	14.77	21864
6/21/2016	11:56 AM	14.76	14.79	14.75	14.785	70400
6/21/2016	11:57 AM	14.7	14.76	14.7	14.76	71282
6/21/2016	11:58 AM	14.68	14.715	14.68	14.705	31372
6/21/2016	11:59 AM	14.64	14.68	14.63	14.675	97712
6/21/2016	12:00 PM	14.63	14.65	14.62	14.645	27472
6/21/2016	12:01 PM	14.63	14.64	14.62	14.63	26280
6/21/2016	12:02 PM	14.66	14.66	14.63	14.63	14057
6/21/2016	12:03 PM	14.67	14.675	14.655	14.66	26812
6/21/2016	12:04 PM	14.705	14.705	14.655	14.665	37956
6/21/2016	12:05 PM	14.71	14.71	14.695	14.7	18939
6/21/2016	12:06 PM	14.76	14.765	14.71	14.71	61558
6/21/2016	12:07 PM	14.71	14.76	14.7	14.76	61163
6/21/2016	12:08 PM	14.725	14.73	14.71	14.71	19789
6/21/2016	12:09 PM	14.735	14.75	14.715	14.725	26636
6/21/2016	12:10 PM	14.75	14.755	14.72	14.735	31639
6/21/2016	12:11 PM	14.77	14.77	14.75	14.755	26136
6/21/2016	12:12 PM	14.725	14.765	14.68	14.765	60966
6/21/2016	12:13 PM	14.725	14.73	14.725	14.73	5097
6/21/2016	12:14 PM	14.71	14.745	14.71	14.725	31961
6/21/2016	12:15 PM	14.72	14.73	14.71	14.71	18312
6/21/2016	12:16 PM	14.65	14.72	14.65	14.72	53111
6/21/2016	12:17 PM	14.66	14.67	14.645	14.65	30759
6/21/2016	12:18 PM	14.65	14.67	14.635	14.67	30548
6/21/2016	12:19 PM	14.65	14.66	14.65	14.65	18055
6/21/2016	12:20 PM	14.62	14.655	14.615	14.655	56141
6/21/2016	12:21 PM	14.645	14.65	14.62	14.62	34088
6/21/2016	12:22 PM	14.615	14.64	14.6	14.64	52803
6/21/2016	12:23 PM	14.585	14.62	14.585	14.615	32823
6/21/2016	12:24 PM	14.61	14.61	14.585	14.59	12522
6/21/2016	12:25 PM	14.53	14.6	14.52	14.6	97830
6/21/2016	12:26 PM	14.49	14.535	14.49	14.53	149960
6/21/2016	12:27 PM	14.54	14.54	14.485	14.49	142946
6/21/2016	12:28 PM	14.535	14.55	14.53	14.54	59674
6/21/2016	12:29 PM	14.57	14.57	14.54	14.54	32335
6/21/2016	12:30 PM	14.55	14.575	14.54	14.57	48525
6/21/2016	12:31 PM	14.53	14.54	14.52	14.54	38347
6/21/2016	12:32 PM	14.56	14.56	14.53	14.53	20191
6/21/2016	12:33 PM	14.58	14.58	14.555	14.56	23934
6/21/2016	12:34 PM	14.59	14.6	14.578	14.585	16817
6/21/2016	12:35 PM	14.6	14.605	14.585	14.59	14937
6/21/2016	12:36 PM	14.57	14.6	14.57	14.595	34005
6/21/2016	12:37 PM	14.57	14.58	14.57	14.57	29475
6/21/2016	12:38 PM	14.565	14.565	14.55	14.565	16395
6/21/2016	12:39 PM	14.57	14.57	14.555	14.56	21365
6/21/2016	12:40 PM	14.57	14.575	14.56	14.575	28412
6/21/2016	12:41 PM	14.595	14.595	14.575	14.58	25975
6/21/2016	12:42 PM	14.6	14.6	14.58	14.595	33449
6/21/2016	12:43 PM	14.625	14.625	14.585	14.61	50801
6/21/2016	12:44 PM	14.605	14.625	14.6	14.625	8100
6/21/2016	12:45 PM	14.635	14.635	14.605	14.605	23617
6/21/2016	12:46 PM	14.65	14.65	14.625	14.635	27421
6/21/2016	12:47 PM	14.675	14.68	14.635	14.65	86486
6/21/2016	12:48 PM	14.67	14.68	14.66	14.68	22338
6/21/2016	12:49 PM	14.675	14.685	14.67	14.67	13637
6/21/2016	12:50 PM	14.7	14.71	14.675	14.68	70798
6/21/2016	12:51 PM	14.705	14.71	14.685	14.705	44912
6/21/2016	12:52 PM	14.74	14.745	14.7	14.705	53503
6/21/2016	12:53 PM	14.725	14.745	14.72	14.745	16142
6/21/2016	12:54 PM	14.75	14.75	14.725	14.725	33396
6/21/2016	12:55 PM	14.745	14.76	14.74	14.75	24608
6/21/2016	12:56 PM	14.735	14.76	14.735	14.745	31901
6/21/2016	12:57 PM	14.75	14.76	14.73	14.73	23206
6/21/2016	12:58 PM	14.75	14.755	14.74	14.75	10940
6/21/2016	12:59 PM	14.75	14.76	14.75	14.75	23696
6/21/2016	1:00 PM	14.765	14.77	14.75	14.75	26506
6/21/2016	1:01 PM	14.775	14.775	14.75	14.765	56418
6/21/2016	1:02 PM	14.81	14.815	14.775	14.775	105976
6/21/2016	1:03 PM	14.775	14.815	14.77	14.81	56718
6/21/2016	1:04 PM	14.765	14.775	14.76	14.775	12786
6/21/2016	1:05 PM	14.785	14.79	14.77	14.77	31360
6/21/2016	1:06 PM	14.785	14.8	14.785	14.79	12015
6/21/2016	1:07 PM	14.73	14.785	14.73	14.785	46974
6/21/2016	1:08 PM	14.715	14.74	14.7	14.73	57826
6/21/2016	1:09 PM	14.715	14.73	14.71	14.72	36677
6/21/2016	1:10 PM	14.75	14.75	14.69	14.71	33869
6/21/2016	1:11 PM	14.745	14.775	14.745	14.76	44748
6/21/2016	1:12 PM	14.76	14.76	14.741	14.75	7000
6/21/2016	1:13 PM	14.76	14.76	14.74	14.76	15976
6/21/2016	1:14 PM	14.77	14.78	14.76	14.76	25924
6/21/2016	1:15 PM	14.755	14.77	14.74	14.765	23884
6/21/2016	1:16 PM	14.745	14.76	14.74	14.76	16054
6/21/2016	1:17 PM	14.735	14.755	14.73	14.75	23510
6/21/2016	1:18 PM	14.72	14.73	14.71	14.73	15195
6/21/2016	1:19 PM	14.7	14.71	14.685	14.71	28352
6/21/2016	1:20 PM	14.71	14.71	14.695	14.695	16196
6/21/2016	1:21 PM	14.725	14.755	14.715	14.715	71273
6/21/2016	1:22 PM	14.725	14.735	14.715	14.72	30133
6/21/2016	1:23 PM	14.73	14.73	14.705	14.725	26225
6/21/2016	1:24 PM	14.715	14.725	14.71	14.725	9800
6/21/2016	1:25 PM	14.775	14.785	14.72	14.72	41407
6/21/2016	1:26 PM	14.77	14.78	14.765	14.775	20966
6/21/2016	1:27 PM	14.795	14.8	14.77	14.77	70445
6/21/2016	1:28 PM	14.78	14.805	14.78	14.795	19191
6/21/2016	1:29 PM	14.74	14.78	14.74	14.78	44840
6/21/2016	1:30 PM	14.755	14.755	14.745	14.745	6995
6/21/2016	1:31 PM	14.78	14.78	14.755	14.755	32832
6/21/2016	1:32 PM	14.78	14.8	14.775	14.78	29924
6/21/2016	1:33 PM	14.76	14.78	14.74	14.78	36993
6/21/2016	1:34 PM	14.77	14.78	14.755	14.755	19656
6/21/2016	1:35 PM	14.79	14.79	14.75	14.765	44650
6/21/2016	1:36 PM	14.8	14.8	14.78	14.79	22853
6/21/2016	1:37 PM	14.805	14.815	14.8	14.8	40875
6/21/2016	1:38 PM	14.79	14.8	14.79	14.8	28662
6/21/2016	1:39 PM	14.84	14.84	14.79	14.79	67822
6/21/2016	1:40 PM	14.8	14.84	14.78	14.84	72625
6/21/2016	1:41 PM	14.82	14.82	14.795	14.8	33518
6/21/2016	1:42 PM	14.82	14.82	14.8	14.815	18297
6/21/2016	1:43 PM	14.78	14.815	14.77	14.815	106218
6/21/2016	1:44 PM	14.75	14.78	14.75	14.78	39926
6/21/2016	1:45 PM	14.74	14.765	14.735	14.76	27132
6/21/2016	1:46 PM	14.71	14.73	14.7	14.73	57021
6/21/2016	1:47 PM	14.76	14.77	14.715	14.715	81790
6/21/2016	1:48 PM	14.75	14.76	14.745	14.76	41242
6/21/2016	1:49 PM	14.74	14.75	14.74	14.74	19265
6/21/2016	1:50 PM	14.78	14.79	14.75	14.75	30968
6/21/2016	1:51 PM	14.74	14.78	14.74	14.78	45645
6/21/2016	1:52 PM	14.74	14.75	14.735	14.74	14625
6/21/2016	1:53 PM	14.73	14.74	14.725	14.74	14951
6/21/2016	1:54 PM	14.72	14.74	14.72	14.74	22857
6/21/2016	1:55 PM	14.72	14.72	14.72	14.72	9516
6/21/2016	1:56 PM	14.68	14.72	14.675	14.72	95069
6/21/2016	1:57 PM	14.67	14.68	14.655	14.68	34960
6/21/2016	1:58 PM	14.66	14.67	14.65	14.67	33445
6/21/2016	1:59 PM	14.66	14.665	14.64	14.655	80120
6/21/2016	2:00 PM	14.675	14.68	14.65	14.66	28136
6/21/2016	2:01 PM	14.685	14.69	14.665	14.675	20628
6/21/2016	2:02 PM	14.72	14.72	14.69	14.69	21119
6/21/2016	2:03 PM	14.71	14.715	14.71	14.715	3914
6/21/2016	2:04 PM	14.72	14.72	14.71	14.71	19126
6/21/2016	2:05 PM	14.71	14.71	14.7	14.71	17750
6/21/2016	2:06 PM	14.69	14.7	14.69	14.7	4800
6/21/2016	2:07 PM	14.705	14.71	14.7	14.7	18091
6/21/2016	2:08 PM	14.68	14.7	14.675	14.7	24347
6/21/2016	2:09 PM	14.63	14.68	14.63	14.68	66651
6/21/2016	2:10 PM	14.63	14.645	14.615	14.625	40100
6/21/2016	2:11 PM	14.615	14.625	14.595	14.62	45299
6/21/2016	2:12 PM	14.64	14.64	14.61	14.615	34257
6/21/2016	2:13 PM	14.62	14.645	14.615	14.645	20926
6/21/2016	2:14 PM	14.645	14.645	14.615	14.62	35605
6/21/2016	2:15 PM	14.625	14.645	14.625	14.645	6510
6/21/2016	2:16 PM	14.63	14.63	14.605	14.62	44060
6/21/2016	2:17 PM	14.645	14.655	14.64	14.64	16692
6/21/2016	2:18 PM	14.625	14.64	14.625	14.64	13926
6/21/2016	2:19 PM	14.625	14.63	14.625	14.625	10129
6/21/2016	2:20 PM	14.63	14.63	14.625	14.625	8173
6/21/2016	2:21 PM	14.625	14.63	14.61	14.625	20246
6/21/2016	2:22 PM	14.65	14.65	14.62	14.625	21244
6/21/2016	2:23 PM	14.665	14.67	14.655	14.66	15202
6/21/2016	2:24 PM	14.685	14.7	14.66	14.66	41248
6/21/2016	2:25 PM	14.675	14.7	14.67	14.69	28762
6/21/2016	2:26 PM	14.685	14.69	14.675	14.675	21923
6/21/2016	2:27 PM	14.675	14.695	14.67	14.69	29433
6/21/2016	2:28 PM	14.675	14.69	14.67	14.675	13468
6/21/2016	2:29 PM	14.655	14.68	14.645	14.68	41794
6/21/2016	2:30 PM	14.665	14.67	14.65	14.65	13938
6/21/2016	2:31 PM	14.64	14.66	14.64	14.66	63213
6/21/2016	2:32 PM	14.68	14.7	14.64	14.64	133963
6/21/2016	2:33 PM	14.67	14.68	14.67	14.68	25906
6/21/2016	2:34 PM	14.64	14.665	14.63	14.665	75788
6/21/2016	2:35 PM	14.63	14.65	14.63	14.65	19394
6/21/2016	2:36 PM	14.53	14.64	14.52	14.64	259366
6/21/2016	2:37 PM	14.51	14.53	14.505	14.53	124426
6/21/2016	2:38 PM	14.48	14.51	14.445	14.51	199584
6/21/2016	2:39 PM	14.48	14.49	14.47	14.475	69354
6/21/2016	2:40 PM	14.45	14.47	14.45	14.47	61515
6/21/2016	2:41 PM	14.47	14.48	14.445	14.445	67805
6/21/2016	2:42 PM	14.47	14.475	14.46	14.47	26265
6/21/2016	2:43 PM	14.495	14.51	14.47	14.47	82324
6/21/2016	2:44 PM	14.47	14.495	14.47	14.495	44809
6/21/2016	2:45 PM	14.485	14.49	14.47	14.475	24400
6/21/2016	2:46 PM	14.475	14.49	14.46	14.485	57420
6/21/2016	2:47 PM	14.42	14.48	14.42	14.476	89241
6/21/2016	2:48 PM	14.475	14.48	14.42	14.425	37679
6/21/2016	2:49 PM	14.505	14.52	14.475	14.475	71854
6/21/2016	2:50 PM	14.495	14.5	14.46	14.5	51368
6/21/2016	2:51 PM	14.48	14.51	14.48	14.49	63656
6/21/2016	2:52 PM	14.475	14.485	14.47	14.48	23152
6/21/2016	2:53 PM	14.495	14.525	14.475	14.475	130562
6/21/2016	2:54 PM	14.495	14.495	14.48	14.495	11600
6/21/2016	2:55 PM	14.515	14.53	14.495	14.495	80940
6/21/2016	2:56 PM	14.505	14.52	14.5	14.515	15596
6/21/2016	2:57 PM	14.51	14.52	14.5	14.5	42168
6/21/2016	2:58 PM	14.52	14.525	14.51	14.51	36690
6/21/2016	2:59 PM	14.52	14.525	14.51	14.52	32637
6/21/2016	3:00 PM	14.555	14.58	14.52	14.52	45116
6/21/2016	3:01 PM	14.57	14.57	14.54	14.555	48103
6/21/2016	3:02 PM	14.54	14.575	14.54	14.565	44703
6/21/2016	3:03 PM	14.59	14.595	14.545	14.545	39869
6/21/2016	3:04 PM	14.62	14.62	14.585	14.59	83258
6/21/2016	3:05 PM	14.67	14.67	14.62	14.62	100956
6/21/2016	3:06 PM	14.64	14.67	14.63	14.67	39004
6/21/2016	3:07 PM	14.63	14.64	14.62	14.64	23021
6/21/2016	3:08 PM	14.64	14.64	14.63	14.63	34657
6/21/2016	3:09 PM	14.695	14.705	14.65	14.65	47332
6/21/2016	3:10 PM	14.675	14.69	14.66	14.69	38931
6/21/2016	3:11 PM	14.66	14.69	14.655	14.67	33523
6/21/2016	3:12 PM	14.64	14.655	14.64	14.655	34730
6/21/2016	3:13 PM	14.665	14.675	14.65	14.65	33607
6/21/2016	3:14 PM	14.64	14.665	14.625	14.665	37728
6/21/2016	3:15 PM	14.63	14.64	14.62	14.64	36200
6/21/2016	3:16 PM	14.62	14.63	14.61	14.63	34490
6/21/2016	3:17 PM	14.54	14.63	14.535	14.63	89684
6/21/2016	3:18 PM	14.53	14.56	14.52	14.55	87430
6/21/2016	3:19 PM	14.53	14.54	14.525	14.535	12685
6/21/2016	3:20 PM	14.535	14.55	14.535	14.54	37123
6/21/2016	3:21 PM	14.54	14.56	14.53	14.53	34649
6/21/2016	3:22 PM	14.53	14.54	14.5	14.535	96361
6/21/2016	3:23 PM	14.535	14.56	14.53	14.53	39306
6/21/2016	3:24 PM	14.495	14.545	14.495	14.53	44474
6/21/2016	3:25 PM	14.52	14.525	14.48	14.495	87384
6/21/2016	3:26 PM	14.425	14.525	14.425	14.525	131086
6/21/2016	3:27 PM	14.42	14.43	14.395	14.43	101473
6/21/2016	3:28 PM	14.405	14.445	14.405	14.42	94816
6/21/2016	3:29 PM	14.42	14.425	14.385	14.4	87227
6/21/2016	3:30 PM	14.445	14.455	14.395	14.415	83436
6/21/2016	3:31 PM	14.455	14.475	14.435	14.445	72510
6/21/2016	3:32 PM	14.445	14.45	14.43	14.45	59078
6/21/2016	3:33 PM	14.455	14.455	14.435	14.44	20909
6/21/2016	3:34 PM	14.485	14.495	14.44	14.455	87953
6/21/2016	3:35 PM	14.47	14.5	14.455	14.485	71271
6/21/2016	3:36 PM	14.475	14.5	14.455	14.47	65585
6/21/2016	3:37 PM	14.44	14.475	14.43	14.475	66182
6/21/2016	3:38 PM	14.46	14.49	14.44	14.44	67743
6/21/2016	3:39 PM	14.45	14.465	14.44	14.455	25369
6/21/2016	3:40 PM	14.48	14.485	14.445	14.445	36549
6/21/2016	3:41 PM	14.52	14.52	14.47	14.48	31682
6/21/2016	3:42 PM	14.525	14.525	14.5	14.52	32754
6/21/2016	3:43 PM	14.55	14.57	14.525	14.525	99991
6/21/2016	3:44 PM	14.55	14.59	14.545	14.55	60249
6/21/2016	3:45 PM	14.535	14.56	14.525	14.55	32806
6/21/2016	3:46 PM	14.54	14.55	14.53	14.535	25970
6/21/2016	3:47 PM	14.475	14.54	14.475	14.535	134125
6/21/2016	3:48 PM	14.47	14.48	14.44	14.475	48267
6/21/2016	3:49 PM	14.5	14.5	14.455	14.475	100821
6/21/2016	3:50 PM	14.51	14.52	14.495	14.5	34831
6/21/2016	3:51 PM	14.53	14.545	14.49	14.505	63078
6/21/2016	3:52 PM	14.51	14.545	14.505	14.53	73063
6/21/2016	3:53 PM	14.535	14.54	14.505	14.51	30022
6/21/2016	3:54 PM	14.535	14.54	14.52	14.53	18431
6/21/2016	3:55 PM	14.555	14.555	14.535	14.535	61780
6/21/2016	3:56 PM	14.555	14.59	14.555	14.555	83666
6/21/2016	3:57 PM	14.58	14.595	14.555	14.555	38691
6/21/2016	3:58 PM	14.52	14.59	14.505	14.58	88961
6/21/2016	3:59 PM	14.55	14.555	14.49	14.515	131803
6/21/2016	4:00 PM	14.55	14.585	14.54	14.545	381699
6/22/2016	9:31 AM	14.55	14.58	14.54	14.58	67197
6/22/2016	9:32 AM	14.56	14.585	14.55	14.55	70508
6/22/2016	9:33 AM	14.535	14.55	14.52	14.55	31774
6/22/2016	9:34 AM	14.555	14.56	14.535	14.535	14167
6/22/2016	9:35 AM	14.52	14.56	14.52	14.55	66868
6/22/2016	9:36 AM	14.56	14.56	14.5	14.51	60069
6/22/2016	9:37 AM	14.6	14.6	14.56	14.57	66094
6/22/2016	9:38 AM	14.6	14.605	14.58	14.605	45227
6/22/2016	9:39 AM	14.59	14.625	14.59	14.605	79207
6/22/2016	9:40 AM	14.61	14.625	14.6	14.6	98004
6/22/2016	9:41 AM	14.56	14.615	14.56	14.61	87641
6/22/2016	9:42 AM	14.58	14.59	14.55	14.56	67006
6/22/2016	9:43 AM	14.58	14.6	14.57	14.57	41299
6/22/2016	9:44 AM	14.59	14.61	14.58	14.58	36274
6/22/2016	9:45 AM	14.61	14.61	14.58	14.59	67340
6/22/2016	9:46 AM	14.64	14.64	14.6	14.61	64194
6/22/2016	9:47 AM	14.615	14.64	14.615	14.63	45208
6/22/2016	9:48 AM	14.63	14.645	14.615	14.615	40828
6/22/2016	9:49 AM	14.62	14.63	14.62	14.63	16291
6/22/2016	9:50 AM	14.59	14.62	14.58	14.62	32431
6/22/2016	9:51 AM	14.59	14.6	14.58	14.6	25465
6/22/2016	9:52 AM	14.58	14.59	14.575	14.59	19554
6/22/2016	9:53 AM	14.6	14.615	14.585	14.585	25833
6/22/2016	9:54 AM	14.605	14.62	14.6	14.605	28860
6/22/2016	9:55 AM	14.62	14.62	14.605	14.605	14987
6/22/2016	9:56 AM	14.62	14.64	14.615	14.615	32839
6/22/2016	9:57 AM	14.605	14.62	14.6	14.62	34434
6/22/2016	9:58 AM	14.585	14.61	14.58	14.605	24019
6/22/2016	9:59 AM	14.57	14.59	14.57	14.58	30513
6/22/2016	10:00 AM	14.585	14.585	14.57	14.57	25220
6/22/2016	10:01 AM	14.59	14.61	14.58	14.585	48686
6/22/2016	10:02 AM	14.63	14.63	14.6	14.6	54071
6/22/2016	10:03 AM	14.6	14.635	14.6	14.63	39295
6/22/2016	10:04 AM	14.58	14.605	14.58	14.605	24358
6/22/2016	10:05 AM	14.6	14.6	14.575	14.58	62579
6/22/2016	10:06 AM	14.6	14.61	14.575	14.61	64912
6/22/2016	10:07 AM	14.58	14.6	14.58	14.6	28102
6/22/2016	10:08 AM	14.58	14.605	14.58	14.58	36039
6/22/2016	10:09 AM	14.59	14.6	14.59	14.59	34709
6/22/2016	10:10 AM	14.57	14.59	14.56	14.59	75357
6/22/2016	10:11 AM	14.56	14.57	14.55	14.57	29102
6/22/2016	10:12 AM	14.56	14.57	14.545	14.56	57557
6/22/2016	10:13 AM	14.555	14.56	14.555	14.56	4018
6/22/2016	10:14 AM	14.56	14.56	14.545	14.555	40450
6/22/2016	10:15 AM	14.475	14.55	14.47	14.55	230345
6/22/2016	10:16 AM	14.465	14.47	14.44	14.47	70178
6/22/2016	10:17 AM	14.47	14.485	14.46	14.46	27043
6/22/2016	10:18 AM	14.47	14.47	14.46	14.47	29668
6/22/2016	10:19 AM	14.48	14.485	14.465	14.47	8350
6/22/2016	10:20 AM	14.5	14.5	14.475	14.48	41126
6/22/2016	10:21 AM	14.48	14.5	14.48	14.495	11100
6/22/2016	10:22 AM	14.5	14.5	14.48	14.48	14468
6/22/2016	10:23 AM	14.495	14.5	14.495	14.5	1700
6/22/2016	10:24 AM	14.495	14.505	14.485	14.495	24440
6/22/2016	10:25 AM	14.49	14.5	14.49	14.5	21500
6/22/2016	10:26 AM	14.47	14.485	14.46	14.485	41701
6/22/2016	10:27 AM	14.46	14.47	14.455	14.47	27900
6/22/2016	10:28 AM	14.465	14.47	14.46	14.46	25639
6/22/2016	10:29 AM	14.405	14.465	14.395	14.46	89505
6/22/2016	10:30 AM	14.46	14.465	14.4	14.405	55959
6/22/2016	10:31 AM	14.445	14.47	14.435	14.46	81224
6/22/2016	10:32 AM	14.4	14.445	14.385	14.44	51383
6/22/2016	10:33 AM	14.39	14.41	14.39	14.4	41372
6/22/2016	10:34 AM	14.365	14.38	14.35	14.38	65455
6/22/2016	10:35 AM	14.35	14.37	14.345	14.365	81622
6/22/2016	10:36 AM	14.28	14.35	14.27	14.345	290530
6/22/2016	10:37 AM	14.31	14.32	14.28	14.28	89563
6/22/2016	10:38 AM	14.31	14.31	14.3	14.31	33679
6/22/2016	10:39 AM	14.31	14.32	14.305	14.31	27800
6/22/2016	10:40 AM	14.325	14.33	14.31	14.31	50366
6/22/2016	10:41 AM	14.31	14.325	14.31	14.325	32717
6/22/2016	10:42 AM	14.31	14.32	14.305	14.305	16313
6/22/2016	10:43 AM	14.265	14.31	14.265	14.3	42238
6/22/2016	10:44 AM	14.225	14.27	14.22	14.265	132899
6/22/2016	10:45 AM	14.22	14.25	14.22	14.225	104809
6/22/2016	10:46 AM	14.245	14.26	14.215	14.22	87283
6/22/2016	10:47 AM	14.235	14.26	14.23	14.25	35448
6/22/2016	10:48 AM	14.22	14.24	14.215	14.235	38426
6/22/2016	10:49 AM	14.21	14.22	14.19	14.22	163218
6/22/2016	10:50 AM	14.215	14.22	14.21	14.215	17212
6/22/2016	10:51 AM	14.19	14.21	14.185	14.21	69616
6/22/2016	10:52 AM	14.18	14.19	14.17	14.19	78835
6/22/2016	10:53 AM	14.205	14.21	14.16	14.18	74430
6/22/2016	10:54 AM	14.22	14.22	14.2	14.2	40478
6/22/2016	10:55 AM	14.21	14.22	14.205	14.22	27355
6/22/2016	10:56 AM	14.215	14.225	14.2	14.2	24996
6/22/2016	10:57 AM	14.225	14.23	14.2	14.215	33731
6/22/2016	10:58 AM	14.25	14.26	14.22	14.225	106843
6/22/2016	10:59 AM	14.26	14.27	14.25	14.255	26396
6/22/2016	11:00 AM	14.31	14.32	14.255	14.26	79012
6/22/2016	11:01 AM	14.32	14.32	14.29	14.315	47408
6/22/2016	11:02 AM	14.29	14.32	14.285	14.32	32812
6/22/2016	11:03 AM	14.31	14.32	14.28	14.28	29168
6/22/2016	11:04 AM	14.285	14.31	14.285	14.305	17929
6/22/2016	11:05 AM	14.285	14.29	14.28	14.285	7628
6/22/2016	11:06 AM	14.3	14.31	14.28	14.28	36808
6/22/2016	11:07 AM	14.3	14.31	14.3	14.305	2066
6/22/2016	11:08 AM	14.35	14.35	14.3	14.3	58563
6/22/2016	11:09 AM	14.33	14.35	14.33	14.345	27796
6/22/2016	11:10 AM	14.3	14.33	14.3	14.325	44014
6/22/2016	11:11 AM	14.29	14.3	14.29	14.3	16757
6/22/2016	11:12 AM	14.275	14.29	14.275	14.29	28777
6/22/2016	11:13 AM	14.275	14.28	14.275	14.275	29186
6/22/2016	11:14 AM	14.275	14.28	14.275	14.275	24078
6/22/2016	11:15 AM	14.3	14.305	14.275	14.28	30041
6/22/2016	11:16 AM	14.28	14.31	14.265	14.305	90781
6/22/2016	11:17 AM	14.255	14.28	14.25	14.28	35744
6/22/2016	11:18 AM	14.26	14.27	14.25	14.255	27340
6/22/2016	11:19 AM	14.26	14.27	14.255	14.26	23492
6/22/2016	11:20 AM	14.24	14.26	14.225	14.26	88952
6/22/2016	11:21 AM	14.22	14.24	14.215	14.24	78112
6/22/2016	11:22 AM	14.245	14.245	14.21	14.22	30243
6/22/2016	11:23 AM	14.27	14.28	14.24	14.24	30656
6/22/2016	11:24 AM	14.27	14.28	14.25	14.275	45482
6/22/2016	11:25 AM	14.28	14.28	14.26	14.265	17365
6/22/2016	11:26 AM	14.27	14.28	14.255	14.28	40574
6/22/2016	11:27 AM	14.26	14.28	14.26	14.27	19703
6/22/2016	11:28 AM	14.255	14.27	14.25	14.26	6907
6/22/2016	11:29 AM	14.26	14.27	14.25	14.255	22183
6/22/2016	11:30 AM	14.28	14.28	14.255	14.255	33678
6/22/2016	11:31 AM	14.39	14.39	14.28	14.28	269825
6/22/2016	11:32 AM	14.37	14.385	14.34	14.385	90905
6/22/2016	11:33 AM	14.41	14.42	14.38	14.38	70158
6/22/2016	11:34 AM	14.47	14.495	14.41	14.41	293481
6/22/2016	11:35 AM	14.49	14.51	14.46	14.46	94021
6/22/2016	11:36 AM	14.44	14.5	14.43	14.495	150340
6/22/2016	11:37 AM	14.43	14.445	14.42	14.44	84046
6/22/2016	11:38 AM	14.39	14.44	14.375	14.435	122435
6/22/2016	11:39 AM	14.43	14.43	14.385	14.39	49628
6/22/2016	11:40 AM	14.4	14.44	14.39	14.43	38207
6/22/2016	11:41 AM	14.43	14.46	14.41	14.41	89979
6/22/2016	11:42 AM	14.43	14.44	14.43	14.43	15857
6/22/2016	11:43 AM	14.43	14.48	14.43	14.44	75748
6/22/2016	11:44 AM	14.42	14.43	14.42	14.43	27152
6/22/2016	11:45 AM	14.42	14.42	14.38	14.41	118287
6/22/2016	11:46 AM	14.42	14.44	14.42	14.42	52349
6/22/2016	11:47 AM	14.42	14.425	14.415	14.425	21580
6/22/2016	11:48 AM	14.41	14.42	14.41	14.42	33698
6/22/2016	11:49 AM	14.44	14.44	14.39	14.4	88300
6/22/2016	11:50 AM	14.43	14.43	14.38	14.43	123662
6/22/2016	11:51 AM	14.39	14.44	14.39	14.43	48401
6/22/2016	11:52 AM	14.395	14.4	14.38	14.39	33961
6/22/2016	11:53 AM	14.41	14.41	14.39	14.4	18354
6/22/2016	11:54 AM	14.37	14.41	14.37	14.41	74163
6/22/2016	11:55 AM	14.36	14.37	14.325	14.37	173544
6/22/2016	11:56 AM	14.34	14.365	14.34	14.365	24641
6/22/2016	11:57 AM	14.34	14.35	14.335	14.34	12051
6/22/2016	11:58 AM	14.33	14.35	14.33	14.345	20006
6/22/2016	11:59 AM	14.355	14.355	14.33	14.335	24640
6/22/2016	12:00 PM	14.36	14.36	14.34	14.355	10962
6/22/2016	12:01 PM	14.375	14.375	14.33	14.355	52801
6/22/2016	12:02 PM	14.395	14.396	14.37	14.375	68582
6/22/2016	12:03 PM	14.38	14.395	14.38	14.395	22709
6/22/2016	12:04 PM	14.385	14.395	14.38	14.39	17088
6/22/2016	12:05 PM	14.41	14.415	14.385	14.385	63361
6/22/2016	12:06 PM	14.44	14.44	14.42	14.42	18750
6/22/2016	12:07 PM	14.42	14.44	14.395	14.44	55877
6/22/2016	12:08 PM	14.43	14.44	14.42	14.42	22531
6/22/2016	12:09 PM	14.44	14.45	14.435	14.435	24297
6/22/2016	12:10 PM	14.44	14.44	14.44	14.44	14568
6/22/2016	12:11 PM	14.4	14.44	14.4	14.44	31196
6/22/2016	12:12 PM	14.39	14.4	14.38	14.4	18272
6/22/2016	12:13 PM	14.395	14.395	14.375	14.39	17029
6/22/2016	12:14 PM	14.405	14.405	14.39	14.395	21027
6/22/2016	12:15 PM	14.41	14.425	14.405	14.405	57971
6/22/2016	12:16 PM	14.42	14.42	14.405	14.41	40953
6/22/2016	12:17 PM	14.41	14.41	14.405	14.41	14888
6/22/2016	12:18 PM	14.445	14.445	14.405	14.41	74227
6/22/2016	12:19 PM	14.49	14.5	14.44	14.44	174342
6/22/2016	12:20 PM	14.5	14.5	14.485	14.495	86934
6/22/2016	12:21 PM	14.51	14.52	14.5	14.5	74963
6/22/2016	12:22 PM	14.59	14.59	14.515	14.52	172535
6/22/2016	12:23 PM	14.59	14.61	14.575	14.585	98551
6/22/2016	12:24 PM	14.61	14.625	14.595	14.595	81916
6/22/2016	12:25 PM	14.71	14.71	14.61	14.61	194415
6/22/2016	12:26 PM	14.69	14.74	14.69	14.71	136453
6/22/2016	12:27 PM	14.68	14.705	14.68	14.69	63995
6/22/2016	12:28 PM	14.66	14.68	14.66	14.68	121234
6/22/2016	12:29 PM	14.68	14.68	14.66	14.665	40026
6/22/2016	12:30 PM	14.68	14.695	14.66	14.685	74761
6/22/2016	12:31 PM	14.65	14.69	14.645	14.68	106906
6/22/2016	12:32 PM	14.65	14.67	14.65	14.655	182696
6/22/2016	12:33 PM	14.695	14.695	14.65	14.65	63397
6/22/2016	12:34 PM	14.665	14.7	14.665	14.695	38077
6/22/2016	12:35 PM	14.64	14.67	14.62	14.665	94843
6/22/2016	12:36 PM	14.65	14.66	14.64	14.645	38069
6/22/2016	12:37 PM	14.645	14.665	14.645	14.645	58831
6/22/2016	12:38 PM	14.64	14.65	14.64	14.645	20401
6/22/2016	12:39 PM	14.665	14.665	14.64	14.645	35850
6/22/2016	12:40 PM	14.68	14.685	14.66	14.665	48104
6/22/2016	12:41 PM	14.67	14.685	14.66	14.68	44419
6/22/2016	12:42 PM	14.685	14.69	14.67	14.675	66967
6/22/2016	12:43 PM	14.685	14.69	14.68	14.685	36900
6/22/2016	12:44 PM	14.71	14.71	14.68	14.685	36555
6/22/2016	12:45 PM	14.76	14.76	14.71	14.71	84322
6/22/2016	12:46 PM	14.88	14.885	14.76	14.76	300860
6/22/2016	12:47 PM	14.87	14.89	14.855	14.88	117392
6/22/2016	12:48 PM	14.89	14.93	14.86	14.87	162832
6/22/2016	12:49 PM	14.825	14.89	14.825	14.89	82185
6/22/2016	12:50 PM	14.82	14.82	14.78	14.82	157615
6/22/2016	12:51 PM	14.805	14.83	14.8	14.82	43525
6/22/2016	12:52 PM	14.795	14.81	14.79	14.81	27622
6/22/2016	12:53 PM	14.81	14.825	14.76	14.795	108505
6/22/2016	12:54 PM	14.79	14.8	14.755	14.8	111296
6/22/2016	12:55 PM	14.84	14.86	14.785	14.79	118808
6/22/2016	12:56 PM	14.86	14.865	14.83	14.84	30310
6/22/2016	12:57 PM	14.83	14.86	14.83	14.86	25281
6/22/2016	12:58 PM	14.8	14.84	14.795	14.83	34900
6/22/2016	12:59 PM	14.8	14.815	14.79	14.81	27487
6/22/2016	1:00 PM	14.79	14.8	14.77	14.8	79649
6/22/2016	1:01 PM	14.795	14.835	14.79	14.8	119697
6/22/2016	1:02 PM	14.83	14.83	14.78	14.79	76868
6/22/2016	1:03 PM	14.86	14.86	14.83	14.83	55467
6/22/2016	1:04 PM	14.88	14.9	14.86	14.86	141779
6/22/2016	1:05 PM	14.88	14.9	14.86	14.875	132721
6/22/2016	1:06 PM	14.89	14.89	14.875	14.88	25417
6/22/2016	1:07 PM	14.925	14.93	14.88	14.885	181475
6/22/2016	1:08 PM	15	15	14.925	14.925	96771
6/22/2016	1:09 PM	15.07	15.07	14.995	14.995	155085
6/22/2016	1:10 PM	15.11	15.11	15.055	15.07	250217
6/22/2016	1:11 PM	15.1	15.12	15.07	15.11	229378
6/22/2016	1:12 PM	15.04	15.105	15.04	15.105	166257
6/22/2016	1:13 PM	15.095	15.11	15.05	15.05	176584
6/22/2016	1:14 PM	15.055	15.1	15.04	15.09	93584
6/22/2016	1:15 PM	15.03	15.06	15.02	15.06	178098
6/22/2016	1:16 PM	15.07	15.08	15.02	15.025	119338
6/22/2016	1:17 PM	15.06	15.08	15.05	15.07	53260
6/22/2016	1:18 PM	15.095	15.11	15.055	15.055	49175
6/22/2016	1:19 PM	15.045	15.095	15.045	15.095	47927
6/22/2016	1:20 PM	15.03	15.05	15	15.05	251892
6/22/2016	1:21 PM	15	15.04	14.99	15.035	154593
6/22/2016	1:22 PM	14.98	15	14.96	15	139031
6/22/2016	1:23 PM	15.03	15.03	14.98	14.98	43030
6/22/2016	1:24 PM	15.02	15.045	15.02	15.03	44587
6/22/2016	1:25 PM	15.05	15.05	15.025	15.025	33188
6/22/2016	1:26 PM	15.01	15.06	15.01	15.055	63037
6/22/2016	1:27 PM	15.05	15.06	15.01	15.01	34428
6/22/2016	1:28 PM	14.99	15.05	14.98	15.05	53146
6/22/2016	1:29 PM	14.96	15	14.95	14.985	119877
6/22/2016	1:30 PM	14.935	14.965	14.915	14.96	126518
6/22/2016	1:31 PM	14.93	14.945	14.92	14.935	77254
6/22/2016	1:32 PM	14.93	14.95	14.92	14.93	24282
6/22/2016	1:33 PM	14.9	14.94	14.88	14.93	65154
6/22/2016	1:34 PM	14.9	14.92	14.9	14.9	32274
6/22/2016	1:35 PM	14.9	14.91	14.875	14.905	62352
6/22/2016	1:36 PM	14.905	14.91	14.88	14.895	46799
6/22/2016	1:37 PM	14.905	14.92	14.905	14.905	25658
6/22/2016	1:38 PM	14.91	14.915	14.885	14.905	59680
6/22/2016	1:39 PM	14.86	14.91	14.85	14.91	74505
6/22/2016	1:40 PM	14.845	14.87	14.845	14.86	23093
6/22/2016	1:41 PM	14.835	14.86	14.83	14.845	22503
6/22/2016	1:42 PM	14.845	14.845	14.83	14.835	9619
6/22/2016	1:43 PM	14.845	14.85	14.83	14.845	16500
6/22/2016	1:44 PM	14.88	14.885	14.845	14.845	41974
6/22/2016	1:45 PM	14.845	14.88	14.84	14.875	46330
6/22/2016	1:46 PM	14.87	14.88	14.845	14.845	33314
6/22/2016	1:47 PM	14.855	14.88	14.85	14.875	33259
6/22/2016	1:48 PM	14.84	14.865	14.825	14.86	38591
6/22/2016	1:49 PM	14.82	14.84	14.82	14.84	62305
6/22/2016	1:50 PM	14.815	14.83	14.81	14.82	59258
6/22/2016	1:51 PM	14.72	14.82	14.71	14.815	196408
6/22/2016	1:52 PM	14.75	14.75	14.73	14.73	39843
6/22/2016	1:53 PM	14.745	14.75	14.73	14.74	35181
6/22/2016	1:54 PM	14.74	14.755	14.74	14.75	31987
6/22/2016	1:55 PM	14.725	14.74	14.71	14.74	28376
6/22/2016	1:56 PM	14.72	14.72	14.71	14.72	31909
6/22/2016	1:57 PM	14.71	14.71	14.705	14.71	39569
6/22/2016	1:58 PM	14.71	14.72	14.71	14.71	25737
6/22/2016	1:59 PM	14.76	14.76	14.719	14.719	30503
6/22/2016	2:00 PM	14.78	14.78	14.76	14.76	32767
6/22/2016	2:01 PM	14.82	14.825	14.775	14.78	74008
6/22/2016	2:02 PM	14.84	14.85	14.82	14.82	31164
6/22/2016	2:03 PM	14.79	14.84	14.785	14.835	52515
6/22/2016	2:04 PM	14.74	14.795	14.74	14.795	67978
6/22/2016	2:05 PM	14.8	14.8	14.75	14.75	14377
6/22/2016	2:06 PM	14.76	14.79	14.76	14.79	18632
6/22/2016	2:07 PM	14.8	14.8	14.745	14.76	49115
6/22/2016	2:08 PM	14.805	14.805	14.785	14.8	22178
6/22/2016	2:09 PM	14.85	14.85	14.8	14.81	31031
6/22/2016	2:10 PM	14.88	14.88	14.85	14.855	27996
6/22/2016	2:11 PM	14.865	14.88	14.85	14.88	37999
6/22/2016	2:12 PM	14.85	14.88	14.84	14.88	26101
6/22/2016	2:13 PM	14.87	14.885	14.85	14.85	73749
6/22/2016	2:14 PM	14.88	14.88	14.86	14.87	20167
6/22/2016	2:15 PM	14.86	14.88	14.855	14.88	15894
6/22/2016	2:16 PM	14.865	14.88	14.855	14.86	22927
6/22/2016	2:17 PM	14.86	14.87	14.86	14.87	17679
6/22/2016	2:18 PM	14.84	14.86	14.82	14.86	36662
6/22/2016	2:19 PM	14.87	14.87	14.84	14.84	23674
6/22/2016	2:20 PM	14.91	14.915	14.87	14.87	36250
6/22/2016	2:21 PM	14.97	14.98	14.92	14.92	95574
6/22/2016	2:22 PM	14.99	14.99	14.95	14.965	78976
6/22/2016	2:23 PM	14.945	14.995	14.94	14.99	26228
6/22/2016	2:24 PM	14.98	14.98	14.94	14.945	17432
6/22/2016	2:25 PM	14.94	14.975	14.93	14.975	57901
6/22/2016	2:26 PM	14.88	14.95	14.88	14.95	124077
6/22/2016	2:27 PM	14.9	14.91	14.88	14.88	53657
6/22/2016	2:28 PM	14.87	14.915	14.87	14.9	30964
6/22/2016	2:29 PM	14.91	14.91	14.87	14.87	31223
6/22/2016	2:30 PM	14.9	14.92	14.895	14.92	28036
6/22/2016	2:31 PM	14.885	14.9	14.885	14.895	8150
6/22/2016	2:32 PM	14.89	14.89	14.87	14.885	18196
6/22/2016	2:33 PM	14.955	14.97	14.89	14.89	114909
6/22/2016	2:34 PM	14.97	14.98	14.955	14.96	32130
6/22/2016	2:35 PM	14.98	14.99	14.97	14.97	75023
6/22/2016	2:36 PM	14.98	15.005	14.98	14.99	64869
6/22/2016	2:37 PM	15.01	15.02	14.975	14.98	25688
6/22/2016	2:38 PM	15.015	15.03	15	15.01	47495
6/22/2016	2:39 PM	15.03	15.03	14.99	15.015	20403
6/22/2016	2:40 PM	15.03	15.04	15.021	15.03	40515
6/22/2016	2:41 PM	15.02	15.08	15.02	15.035	155740
6/22/2016	2:42 PM	15.045	15.06	15	15.015	47948
6/22/2016	2:43 PM	15.07	15.075	15.04	15.05	53628
6/22/2016	2:44 PM	15.07	15.085	15.07	15.075	34918
6/22/2016	2:45 PM	15.075	15.08	15.05	15.07	26901
6/22/2016	2:46 PM	15.11	15.11	15.065	15.075	74475
6/22/2016	2:47 PM	15.11	15.13	15.105	15.11	51376
6/22/2016	2:48 PM	15.105	15.13	15.105	15.11	24459
6/22/2016	2:49 PM	15.11	15.125	15.105	15.11	32197
6/22/2016	2:50 PM	15.1	15.12	15.1	15.115	25700
6/22/2016	2:51 PM	15.105	15.11	15.09	15.105	60721
6/22/2016	2:52 PM	15.12	15.125	15.1	15.11	50765
6/22/2016	2:53 PM	15.085	15.12	15.085	15.12	21579
6/22/2016	2:54 PM	15.055	15.085	15.04	15.085	143528
6/22/2016	2:55 PM	15.01	15.1	15	15.055	144118
6/22/2016	2:56 PM	14.99	15.03	14.99	15.02	26440
6/22/2016	2:57 PM	15	15.02	14.985	14.99	33952
6/22/2016	2:58 PM	15.015	15.02	14.995	15	27197
6/22/2016	2:59 PM	15.05	15.05	15.02	15.02	30683
6/22/2016	3:00 PM	15.03	15.06	15.025	15.05	27853
6/22/2016	3:01 PM	14.965	15.04	14.965	15.03	53385
6/22/2016	3:02 PM	14.97	14.985	14.95	14.97	110510
6/22/2016	3:03 PM	14.92	14.97	14.92	14.97	21186
6/22/2016	3:04 PM	14.93	14.945	14.92	14.925	39625
6/22/2016	3:05 PM	14.95	14.95	14.925	14.925	23692
6/22/2016	3:06 PM	14.99	14.99	14.93	14.945	102940
6/22/2016	3:07 PM	14.99	15	14.985	14.985	21862
6/22/2016	3:08 PM	15.025	15.025	14.99	14.99	75722
6/22/2016	3:09 PM	15.08	15.08	15.03	15.03	63573
6/22/2016	3:10 PM	15.08	15.09	15.065	15.08	46655
6/22/2016	3:11 PM	15.05	15.08	15.04	15.08	92821
6/22/2016	3:12 PM	15.065	15.08	15.05	15.05	16589
6/22/2016	3:13 PM	15.065	15.08	15.06	15.065	6985
6/22/2016	3:14 PM	15.05	15.06	15.035	15.06	57246
6/22/2016	3:15 PM	15.065	15.065	15.045	15.05	54044
6/22/2016	3:16 PM	15.04	15.075	15.035	15.07	52015
6/22/2016	3:17 PM	15.06	15.06	15.01	15.04	101214
6/22/2016	3:18 PM	15.06	15.08	15.05	15.06	26853
6/22/2016	3:19 PM	15.1	15.1	15.06	15.06	67431
6/22/2016	3:20 PM	15.14	15.16	15.09	15.095	144729
6/22/2016	3:21 PM	15.17	15.175	15.14	15.14	112086
6/22/2016	3:22 PM	15.17	15.19	15.17	15.17	56822
6/22/2016	3:23 PM	15.17	15.185	15.165	15.18	40517
6/22/2016	3:24 PM	15.18	15.18	15.16	15.17	22575
6/22/2016	3:25 PM	15.18	15.185	15.17	15.18	37525
6/22/2016	3:26 PM	15.17	15.185	15.17	15.185	36432
6/22/2016	3:27 PM	15.18	15.195	15.17	15.175	41888
6/22/2016	3:28 PM	15.215	15.23	15.18	15.18	239307
6/22/2016	3:29 PM	15.21	15.23	15.2	15.22	77351
6/22/2016	3:30 PM	15.22	15.225	15.21	15.21	57527
6/22/2016	3:31 PM	15.215	15.23	15.215	15.215	25403
6/22/2016	3:32 PM	15.23	15.23	15.201	15.21	81119
6/22/2016	3:33 PM	15.21	15.23	15.21	15.23	27279
6/22/2016	3:34 PM	15.23	15.23	15.2	15.21	30693
6/22/2016	3:35 PM	15.2	15.23	15.19	15.22	138490
6/22/2016	3:36 PM	15.25	15.255	15.2	15.205	108992
6/22/2016	3:37 PM	15.26	15.275	15.245	15.26	87662
6/22/2016	3:38 PM	15.2	15.26	15.19	15.255	91274
6/22/2016	3:39 PM	15.155	15.205	15.15	15.205	81476
6/22/2016	3:40 PM	15.135	15.15	15.13	15.15	130088
6/22/2016	3:41 PM	15.12	15.14	15.1	15.135	107701
6/22/2016	3:42 PM	15.1	15.13	15.1	15.12	102407
6/22/2016	3:43 PM	15.08	15.105	15.07	15.1	152515
6/22/2016	3:44 PM	15.07	15.09	15.06	15.085	66603
6/22/2016	3:45 PM	15.079	15.08	15.06	15.07	121551
6/22/2016	3:46 PM	15.02	15.07	15.02	15.07	233282
6/22/2016	3:47 PM	15.1	15.1	15.02	15.02	102288
6/22/2016	3:48 PM	15.11	15.12	15.095	15.11	57209
6/22/2016	3:49 PM	15.08	15.12	15.07	15.12	138961
6/22/2016	3:50 PM	15.08	15.09	15.06	15.08	76103
6/22/2016	3:51 PM	15.13	15.13	15.08	15.08	121264
6/22/2016	3:52 PM	15.15	15.16	15.125	15.13	114063
6/22/2016	3:53 PM	15.13	15.16	15.13	15.15	48893
6/22/2016	3:54 PM	15.1	15.13	15.1	15.13	50794
6/22/2016	3:55 PM	15.08	15.1	15.08	15.095	65144
6/22/2016	3:56 PM	15.05	15.085	15.05	15.085	172716
6/22/2016	3:57 PM	15.12	15.12	15.05	15.05	87173
6/22/2016	3:58 PM	15.12	15.13	15.09	15.11	81409
6/22/2016	3:59 PM	15.105	15.13	15.105	15.12	118695
6/22/2016	4:00 PM	15.09	15.11	15.08	15.11	410281
6/23/2016	9:31 AM	14.26	14.3	14.23	14.25	87585
6/23/2016	9:32 AM	14.29	14.29	14.26	14.26	108814
6/23/2016	9:33 AM	14.3	14.31	14.255	14.28	183368
6/23/2016	9:34 AM	14.34	14.34	14.3	14.3	165459
6/23/2016	9:35 AM	14.36	14.36	14.31	14.35	150992
6/23/2016	9:36 AM	14.36	14.37	14.34	14.35	87945
6/23/2016	9:37 AM	14.38	14.4	14.355	14.365	194688
6/23/2016	9:38 AM	14.365	14.385	14.32	14.38	155077
6/23/2016	9:39 AM	14.4	14.42	14.365	14.365	125451
6/23/2016	9:40 AM	14.39	14.4	14.37	14.4	64272
6/23/2016	9:41 AM	14.36	14.39	14.34	14.375	111818
6/23/2016	9:42 AM	14.36	14.37	14.34	14.36	86166
6/23/2016	9:43 AM	14.37	14.385	14.35	14.36	87860
6/23/2016	9:44 AM	14.385	14.39	14.355	14.37	65928
6/23/2016	9:45 AM	14.36	14.39	14.36	14.38	41393
6/23/2016	9:46 AM	14.26	14.35	14.23	14.35	217254
6/23/2016	9:47 AM	14.32	14.33	14.255	14.26	152786
6/23/2016	9:48 AM	14.35	14.35	14.295	14.33	86980
6/23/2016	9:49 AM	14.34	14.35	14.32	14.34	66810
6/23/2016	9:50 AM	14.33	14.34	14.3	14.34	66443
6/23/2016	9:51 AM	14.32	14.34	14.3	14.325	61078
6/23/2016	9:52 AM	14.41	14.42	14.32	14.325	100775
6/23/2016	9:53 AM	14.405	14.425	14.37	14.41	176368
6/23/2016	9:54 AM	14.405	14.45	14.39	14.41	136087
6/23/2016	9:55 AM	14.43	14.43	14.395	14.4	115709
6/23/2016	9:56 AM	14.39	14.43	14.38	14.43	36897
6/23/2016	9:57 AM	14.375	14.39	14.36	14.38	46983
6/23/2016	9:58 AM	14.36	14.385	14.345	14.375	55162
6/23/2016	9:59 AM	14.34	14.37	14.33	14.36	60676
6/23/2016	10:00 AM	14.26	14.35	14.26	14.335	76387
6/23/2016	10:01 AM	14.31	14.32	14.25	14.26	151614
6/23/2016	10:02 AM	14.24	14.31	14.24	14.305	144488
6/23/2016	10:03 AM	14.17	14.235	14.16	14.235	284363
6/23/2016	10:04 AM	14.21	14.22	14.16	14.165	95819
6/23/2016	10:05 AM	14.19	14.23	14.17	14.215	66197
6/23/2016	10:06 AM	14.185	14.205	14.165	14.195	59488
6/23/2016	10:07 AM	14.2	14.245	14.18	14.185	150244
6/23/2016	10:08 AM	14.22	14.225	14.2	14.2	86051
6/23/2016	10:09 AM	14.225	14.265	14.215	14.225	92263
6/23/2016	10:10 AM	14.23	14.25	14.215	14.22	98698
6/23/2016	10:11 AM	14.2	14.25	14.2	14.235	137244
6/23/2016	10:12 AM	14.195	14.225	14.19	14.2	66117
6/23/2016	10:13 AM	14.185	14.225	14.18	14.2	39525
6/23/2016	10:14 AM	14.195	14.2	14.17	14.185	72887
6/23/2016	10:15 AM	14.195	14.21	14.185	14.195	84591
6/23/2016	10:16 AM	14.185	14.2	14.17	14.2	79158
6/23/2016	10:17 AM	14.29	14.32	14.175	14.18	294555
6/23/2016	10:18 AM	14.255	14.315	14.245	14.28	125062
6/23/2016	10:19 AM	14.265	14.265	14.23	14.255	49584
6/23/2016	10:20 AM	14.315	14.325	14.26	14.265	144479
6/23/2016	10:21 AM	14.29	14.32	14.27	14.31	79170
6/23/2016	10:22 AM	14.25	14.29	14.245	14.29	61305
6/23/2016	10:23 AM	14.235	14.28	14.23	14.25	73446
6/23/2016	10:24 AM	14.27	14.28	14.235	14.24	84456
6/23/2016	10:25 AM	14.255	14.27	14.255	14.27	23710
6/23/2016	10:26 AM	14.2	14.255	14.19	14.25	102756
6/23/2016	10:27 AM	14.23	14.235	14.19	14.195	30429
6/23/2016	10:28 AM	14.235	14.25	14.215	14.23	54715
6/23/2016	10:29 AM	14.205	14.235	14.2	14.23	38332
6/23/2016	10:30 AM	14.26	14.27	14.2	14.2	58414
6/23/2016	10:31 AM	14.3	14.34	14.25	14.255	149245
6/23/2016	10:32 AM	14.335	14.335	14.285	14.305	111500
6/23/2016	10:33 AM	14.29	14.34	14.28	14.33	72751
6/23/2016	10:34 AM	14.29	14.315	14.275	14.3	72475
6/23/2016	10:35 AM	14.31	14.35	14.295	14.3	72456
6/23/2016	10:36 AM	14.335	14.345	14.29	14.3	77985
6/23/2016	10:37 AM	14.31	14.355	14.31	14.335	62311
6/23/2016	10:38 AM	14.33	14.335	14.3	14.3	56916
6/23/2016	10:39 AM	14.27	14.335	14.27	14.33	107985
6/23/2016	10:40 AM	14.265	14.29	14.255	14.265	57946
6/23/2016	10:41 AM	14.23	14.265	14.23	14.265	49164
6/23/2016	10:42 AM	14.28	14.28	14.23	14.235	47752
6/23/2016	10:43 AM	14.265	14.28	14.245	14.28	51720
6/23/2016	10:44 AM	14.26	14.28	14.245	14.26	78711
6/23/2016	10:45 AM	14.265	14.275	14.26	14.265	27815
6/23/2016	10:46 AM	14.27	14.31	14.24	14.265	186618
6/23/2016	10:47 AM	14.27	14.31	14.26	14.27	71046
6/23/2016	10:48 AM	14.24	14.28	14.24	14.275	60782
6/23/2016	10:49 AM	14.27	14.285	14.24	14.245	71963
6/23/2016	10:50 AM	14.26	14.3	14.26	14.27	81349
6/23/2016	10:51 AM	14.22	14.255	14.21	14.25	108794
6/23/2016	10:52 AM	14.215	14.235	14.205	14.22	51807
6/23/2016	10:53 AM	14.21	14.225	14.21	14.215	36527
6/23/2016	10:54 AM	14.21	14.24	14.205	14.215	67196
6/23/2016	10:55 AM	14.18	14.22	14.18	14.21	82571
6/23/2016	10:56 AM	14.2	14.215	14.185	14.185	66019
6/23/2016	10:57 AM	14.205	14.22	14.195	14.205	43609
6/23/2016	10:58 AM	14.19	14.215	14.18	14.21	47630
6/23/2016	10:59 AM	14.185	14.19	14.18	14.19	35859
6/23/2016	11:00 AM	14.205	14.205	14.18	14.185	141369
6/23/2016	11:01 AM	14.185	14.21	14.18	14.21	45992
6/23/2016	11:02 AM	14.19	14.19	14.175	14.185	45087
6/23/2016	11:03 AM	14.185	14.2	14.18	14.19	47537
6/23/2016	11:04 AM	14.19	14.2	14.18	14.18	41285
6/23/2016	11:05 AM	14.19	14.195	14.16	14.19	34064
6/23/2016	11:06 AM	14.165	14.185	14.16	14.185	17154
6/23/2016	11:07 AM	14.19	14.19	14.165	14.165	21880
6/23/2016	11:08 AM	14.21	14.21	14.185	14.185	13957
6/23/2016	11:09 AM	14.19	14.215	14.185	14.215	26084
6/23/2016	11:10 AM	14.195	14.195	14.185	14.19	19813
6/23/2016	11:11 AM	14.21	14.23	14.195	14.195	45538
6/23/2016	11:12 AM	14.2	14.22	14.195	14.21	22444
6/23/2016	11:13 AM	14.19	14.21	14.18	14.2	71746
6/23/2016	11:14 AM	14.16	14.195	14.15	14.195	96138
6/23/2016	11:15 AM	14.1	14.16	14.09	14.16	211180
6/23/2016	11:16 AM	14.085	14.1	14.055	14.1	137090
6/23/2016	11:17 AM	14.07	14.08	14.03	14.08	138836
6/23/2016	11:18 AM	14.06	14.09	14.06	14.07	59087
6/23/2016	11:19 AM	14.09	14.09	14.055	14.06	27013
6/23/2016	11:20 AM	14.075	14.09	14.06	14.09	44318
6/23/2016	11:21 AM	14.05	14.07	14.05	14.07	26753
6/23/2016	11:22 AM	14.04	14.06	14.04	14.05	60054
6/23/2016	11:23 AM	14.115	14.12	14.04	14.04	117495
6/23/2016	11:24 AM	14.08	14.12	14.08	14.115	43606
6/23/2016	11:25 AM	14.07	14.08	14.051	14.08	69417
6/23/2016	11:26 AM	14.055	14.07	14.055	14.07	20465
6/23/2016	11:27 AM	14.07	14.1	14.06	14.06	58935
6/23/2016	11:28 AM	14.06	14.085	14.06	14.07	32623
6/23/2016	11:29 AM	14.04	14.06	14.04	14.055	44870
6/23/2016	11:30 AM	14.055	14.06	14.04	14.04	20898
6/23/2016	11:31 AM	14.03	14.06	14.03	14.05	72206
6/23/2016	11:32 AM	14.025	14.035	14.01	14.035	71311
6/23/2016	11:33 AM	14.015	14.03	14.015	14.02	42006
6/23/2016	11:34 AM	14.015	14.03	14.01	14.015	37338
6/23/2016	11:35 AM	13.985	14.025	13.985	14.015	166208
6/23/2016	11:36 AM	14.01	14.02	13.97	13.985	62616
6/23/2016	11:37 AM	14.015	14.02	14.005	14.01	31253
6/23/2016	11:38 AM	14.01	14.02	14	14.015	34417
6/23/2016	11:39 AM	14.045	14.05	14.005	14.01	47493
6/23/2016	11:40 AM	14.04	14.05	14.04	14.045	28560
6/23/2016	11:41 AM	14.05	14.05	14.01	14.04	63391
6/23/2016	11:42 AM	14.03	14.05	14.02	14.05	42317
6/23/2016	11:43 AM	14.035	14.04	14.025	14.025	10275
6/23/2016	11:44 AM	14.07	14.075	14.03	14.031	40638
6/23/2016	11:45 AM	14.085	14.1	14.07	14.07	42630
6/23/2016	11:46 AM	14.095	14.115	14.08	14.085	65903
6/23/2016	11:47 AM	14.055	14.1	14.055	14.095	52029
6/23/2016	11:48 AM	14.085	14.095	14.05	14.055	49486
6/23/2016	11:49 AM	14.105	14.105	14.08	14.08	67474
6/23/2016	11:50 AM	14.075	14.105	14.07	14.105	51949
6/23/2016	11:51 AM	14.055	14.075	14.045	14.075	29197
6/23/2016	11:52 AM	14.055	14.065	14.05	14.055	16888
6/23/2016	11:53 AM	14.055	14.06	14.035	14.055	76728
6/23/2016	11:54 AM	14.08	14.085	14.04	14.055	40941
6/23/2016	11:55 AM	14.095	14.1	14.085	14.085	10541
6/23/2016	11:56 AM	14.075	14.095	14.075	14.095	12318
6/23/2016	11:57 AM	14.075	14.09	14.065	14.08	57134
6/23/2016	11:58 AM	14.075	14.075	14.07	14.075	28164
6/23/2016	11:59 AM	14.085	14.09	14.065	14.075	64325
6/23/2016	12:00 PM	14.09	14.095	14.085	14.085	20580
6/23/2016	12:01 PM	14.07	14.08	14.06	14.08	33448
6/23/2016	12:02 PM	14.065	14.075	14.06	14.07	18659
6/23/2016	12:03 PM	14.065	14.065	14.045	14.06	35917
6/23/2016	12:04 PM	14.09	14.095	14.065	14.065	32930
6/23/2016	12:05 PM	14.12	14.12	14.09	14.09	23611
6/23/2016	12:06 PM	14.12	14.125	14.115	14.12	10314
6/23/2016	12:07 PM	14.1	14.115	14.1	14.115	16053
6/23/2016	12:08 PM	14.075	14.11	14.065	14.1	57330
6/23/2016	12:09 PM	14.07	14.075	14.06	14.075	10511
6/23/2016	12:10 PM	14.055	14.075	14.05	14.075	81333
6/23/2016	12:11 PM	14.06	14.07	14.05	14.05	17321
6/23/2016	12:12 PM	14.05	14.065	14.05	14.06	16450
6/23/2016	12:13 PM	14.04	14.05	14.03	14.045	25576
6/23/2016	12:14 PM	14.05	14.05	14.03	14.035	15612
6/23/2016	12:15 PM	14.045	14.065	14.045	14.05	13462
6/23/2016	12:16 PM	14.055	14.06	14.035	14.045	19144
6/23/2016	12:17 PM	14.055	14.07	14.05	14.05	7660
6/23/2016	12:18 PM	14.085	14.085	14.055	14.055	46505
6/23/2016	12:19 PM	14.07	14.085	14.07	14.085	19600
6/23/2016	12:20 PM	14.065	14.1	14.065	14.07	27538
6/23/2016	12:21 PM	14.085	14.09	14.06	14.065	21606
6/23/2016	12:22 PM	14.06	14.085	14.06	14.085	14500
6/23/2016	12:23 PM	14.06	14.065	14.06	14.06	2900
6/23/2016	12:24 PM	14.055	14.065	14.05	14.065	13630
6/23/2016	12:25 PM	14.06	14.06	14.05	14.055	32081
6/23/2016	12:26 PM	14.05	14.05	14.04	14.05	10318
6/23/2016	12:27 PM	14.04	14.055	14.04	14.045	5283
6/23/2016	12:28 PM	14.05	14.055	14.04	14.045	6364
6/23/2016	12:29 PM	14.05	14.06	14.04	14.055	21769
6/23/2016	12:30 PM	14.045	14.045	14.03	14.04	18397
6/23/2016	12:31 PM	14.06	14.06	14.045	14.045	27291
6/23/2016	12:32 PM	14.045	14.06	14.045	14.06	12300
6/23/2016	12:33 PM	14.05	14.055	14.03	14.04	30554
6/23/2016	12:34 PM	14.045	14.055	14.03	14.055	43060
6/23/2016	12:35 PM	14.04	14.05	14.03	14.045	28258
6/23/2016	12:36 PM	14.035	14.05	14.035	14.04	18500
6/23/2016	12:37 PM	14.025	14.04	14.02	14.035	34270
6/23/2016	12:38 PM	14.03	14.04	14.02	14.02	15352
6/23/2016	12:39 PM	14.04	14.04	14.02	14.03	29533
6/23/2016	12:40 PM	14.05	14.05	14.03	14.04	48280
6/23/2016	12:41 PM	14.045	14.05	14.04	14.05	5200
6/23/2016	12:42 PM	14.055	14.06	14.035	14.045	57758
6/23/2016	12:43 PM	14.1	14.1	14.05	14.055	101091
6/23/2016	12:44 PM	14.09	14.095	14.085	14.09	22668
6/23/2016	12:45 PM	14.095	14.1	14.095	14.095	10450
6/23/2016	12:46 PM	14.115	14.125	14.095	14.099	14478
6/23/2016	12:47 PM	14.15	14.155	14.115	14.115	34397
6/23/2016	12:48 PM	14.145	14.155	14.14	14.145	11372
6/23/2016	12:49 PM	14.11	14.15	14.1	14.145	101837
6/23/2016	12:50 PM	14.13	14.145	14.1	14.11	50032
6/23/2016	12:51 PM	14.115	14.135	14.11	14.135	23635
6/23/2016	12:52 PM	14.08	14.125	14.075	14.115	50882
6/23/2016	12:53 PM	14.085	14.1	14.08	14.08	51225
6/23/2016	12:54 PM	14.08	14.1	14.08	14.085	16228
6/23/2016	12:55 PM	14.07	14.08	14.06	14.08	39419
6/23/2016	12:56 PM	14.09	14.09	14.055	14.065	33249
6/23/2016	12:57 PM	14.09	14.09	14.08	14.085	8355
6/23/2016	12:58 PM	14.12	14.125	14.085	14.085	46226
6/23/2016	12:59 PM	14.115	14.12	14.1	14.12	46874
6/23/2016	1:00 PM	14.095	14.13	14.095	14.115	23516
6/23/2016	1:01 PM	14.075	14.09	14.07	14.09	19496
6/23/2016	1:02 PM	14.1	14.11	14.075	14.075	57849
6/23/2016	1:03 PM	14.09	14.105	14.085	14.105	7921
6/23/2016	1:04 PM	14.07	14.1	14.07	14.095	38316
6/23/2016	1:05 PM	14.12	14.125	14.07	14.07	67577
6/23/2016	1:06 PM	14.155	14.155	14.115	14.12	27438
6/23/2016	1:07 PM	14.11	14.15	14.11	14.15	64007
6/23/2016	1:08 PM	14.11	14.11	14.1	14.11	10773
6/23/2016	1:09 PM	14.115	14.115	14.1	14.115	7161
6/23/2016	1:10 PM	14.095	14.11	14.09	14.11	27991
6/23/2016	1:11 PM	14.08	14.1	14.08	14.095	23298
6/23/2016	1:12 PM	14.1	14.105	14.075	14.075	19943
6/23/2016	1:13 PM	14.07	14.1	14.07	14.09	66447
6/23/2016	1:14 PM	14.08	14.085	14.065	14.07	34096
6/23/2016	1:15 PM	14.07	14.09	14.07	14.08	25658
6/23/2016	1:16 PM	14.1	14.11	14.075	14.075	52433
6/23/2016	1:17 PM	14.105	14.105	14.09	14.1	9608
6/23/2016	1:18 PM	14.105	14.11	14.1	14.1	20600
6/23/2016	1:19 PM	14.08	14.1	14.08	14.1	9280
6/23/2016	1:20 PM	14.06	14.075	14.055	14.075	30487
6/23/2016	1:21 PM	14.06	14.07	14.06	14.07	42612
6/23/2016	1:22 PM	14.05	14.055	14.03	14.055	59906
6/23/2016	1:23 PM	14.07	14.08	14.049	14.049	17556
6/23/2016	1:24 PM	14.07	14.07	14.06	14.06	5183
6/23/2016	1:25 PM	14.09	14.09	14.065	14.07	9766
6/23/2016	1:26 PM	14.095	14.105	14.095	14.1	17104
6/23/2016	1:27 PM	14.1	14.1	14.09	14.095	33507
6/23/2016	1:28 PM	14.085	14.1	14.085	14.1	7949
6/23/2016	1:29 PM	14.085	14.09	14.085	14.085	2109
6/23/2016	1:30 PM	14.09	14.09	14.08	14.085	32880
6/23/2016	1:31 PM	14.08	14.09	14.08	14.085	9720
6/23/2016	1:32 PM	14.085	14.09	14.08	14.085	12300
6/23/2016	1:33 PM	14.08	14.085	14.08	14.085	18463
6/23/2016	1:34 PM	14.115	14.12	14.08	14.08	28622
6/23/2016	1:35 PM	14.135	14.135	14.115	14.115	18849
6/23/2016	1:36 PM	14.15	14.15	14.135	14.135	8332
6/23/2016	1:37 PM	14.15	14.15	14.14	14.145	5136
6/23/2016	1:38 PM	14.16	14.17	14.145	14.15	19569
6/23/2016	1:39 PM	14.16	14.165	14.155	14.165	21948
6/23/2016	1:40 PM	14.16	14.165	14.16	14.16	13468
6/23/2016	1:41 PM	14.18	14.18	14.16	14.16	22370
6/23/2016	1:42 PM	14.19	14.205	14.18	14.18	51221
6/23/2016	1:43 PM	14.19	14.2	14.19	14.2	21649
6/23/2016	1:44 PM	14.17	14.19	14.16	14.185	55895
6/23/2016	1:45 PM	14.16	14.195	14.16	14.17	29951
6/23/2016	1:46 PM	14.19	14.19	14.16	14.16	34163
6/23/2016	1:47 PM	14.17	14.185	14.165	14.185	22859
6/23/2016	1:48 PM	14.165	14.175	14.165	14.175	25672
6/23/2016	1:49 PM	14.16	14.17	14.15	14.17	71009
6/23/2016	1:50 PM	14.185	14.185	14.14	14.15	37031
6/23/2016	1:51 PM	14.205	14.21	14.19	14.19	23784
6/23/2016	1:52 PM	14.16	14.2	14.16	14.2	23043
6/23/2016	1:53 PM	14.17	14.17	14.165	14.17	12828
6/23/2016	1:54 PM	14.16	14.165	14.16	14.165	6695
6/23/2016	1:55 PM	14.145	14.17	14.145	14.165	13214
6/23/2016	1:56 PM	14.15	14.15	14.145	14.15	11919
6/23/2016	1:57 PM	14.13	14.15	14.13	14.15	7787
6/23/2016	1:58 PM	14.14	14.14	14.12	14.125	10226
6/23/2016	1:59 PM	14.135	14.155	14.135	14.14	15298
6/23/2016	2:00 PM	14.13	14.13	14.12	14.13	23943
6/23/2016	2:01 PM	14.12	14.13	14.12	14.13	38961
6/23/2016	2:02 PM	14.14	14.17	14.13	14.13	33751
6/23/2016	2:03 PM	14.15	14.17	14.125	14.14	44207
6/23/2016	2:04 PM	14.15	14.155	14.15	14.15	400
6/23/2016	2:05 PM	14.12	14.15	14.12	14.15	31443
6/23/2016	2:06 PM	14.12	14.125	14.115	14.115	8542
6/23/2016	2:07 PM	14.12	14.145	14.12	14.12	18131
6/23/2016	2:08 PM	14.115	14.125	14.115	14.12	7000
6/23/2016	2:09 PM	14.09	14.12	14.09	14.12	27638
6/23/2016	2:10 PM	14.095	14.11	14.095	14.095	19300
6/23/2016	2:11 PM	14.09	14.105	14.07	14.095	70816
6/23/2016	2:12 PM	14.075	14.08	14.075	14.08	3900
6/23/2016	2:13 PM	14.07	14.075	14.07	14.075	2065
6/23/2016	2:14 PM	14.07	14.07	14.055	14.065	16571
6/23/2016	2:15 PM	14.06	14.07	14.055	14.07	18000
6/23/2016	2:16 PM	14.065	14.07	14.05	14.06	18280
6/23/2016	2:17 PM	14.06	14.09	14.06	14.065	16310
6/23/2016	2:18 PM	14.05	14.06	14.05	14.055	4200
6/23/2016	2:19 PM	14.055	14.055	14.045	14.05	6861
6/23/2016	2:20 PM	14.069	14.075	14.055	14.055	14100
6/23/2016	2:21 PM	14.055	14.065	14.055	14.065	6200
6/23/2016	2:22 PM	14.06	14.065	14.05	14.05	22631
6/23/2016	2:23 PM	14.06	14.06	14.05	14.055	38286
6/23/2016	2:24 PM	14.08	14.09	14.05	14.055	103662
6/23/2016	2:25 PM	14.11	14.11	14.085	14.09	38658
6/23/2016	2:26 PM	14.085	14.115	14.085	14.115	11613
6/23/2016	2:27 PM	14.05	14.095	14.05	14.085	46567
6/23/2016	2:28 PM	14.06	14.06	14.045	14.055	49196
6/23/2016	2:29 PM	14.055	14.055	14.04	14.055	37450
6/23/2016	2:30 PM	14.05	14.055	14.05	14.05	5000
6/23/2016	2:31 PM	14.055	14.06	14.05	14.05	12700
6/23/2016	2:32 PM	14.055	14.06	14.045	14.05	9400
6/23/2016	2:33 PM	14.075	14.075	14.055	14.055	21234
6/23/2016	2:34 PM	14.085	14.085	14.07	14.075	59157
6/23/2016	2:35 PM	14.045	14.08	14.045	14.08	31143
6/23/2016	2:36 PM	14.065	14.065	14.05	14.05	10802
6/23/2016	2:37 PM	14.06	14.065	14.05	14.06	8212
6/23/2016	2:38 PM	14.06	14.07	14.06	14.065	8340
6/23/2016	2:39 PM	14.05	14.06	14.05	14.055	19972
6/23/2016	2:40 PM	13.99	14.045	13.99	14.045	184050
6/23/2016	2:41 PM	13.99	14	13.99	14	46032
6/23/2016	2:42 PM	13.99	14	13.985	13.99	31514
6/23/2016	2:43 PM	13.98	13.99	13.96	13.99	113406
6/23/2016	2:44 PM	13.965	13.99	13.96	13.98	56439
6/23/2016	2:45 PM	13.96	13.965	13.96	13.96	38247
6/23/2016	2:46 PM	13.955	13.96	13.955	13.96	14679
6/23/2016	2:47 PM	13.91	13.95	13.91	13.95	145096
6/23/2016	2:48 PM	13.89	13.92	13.89	13.915	95594
6/23/2016	2:49 PM	13.88	13.89	13.87	13.885	73760
6/23/2016	2:50 PM	13.92	13.92	13.885	13.885	16602
6/23/2016	2:51 PM	13.88	13.93	13.88	13.92	70172
6/23/2016	2:52 PM	13.875	13.88	13.86	13.88	21451
6/23/2016	2:53 PM	13.865	13.875	13.86	13.875	41322
6/23/2016	2:54 PM	13.875	13.875	13.87	13.87	9300
6/23/2016	2:55 PM	13.87	13.885	13.865	13.87	26660
6/23/2016	2:56 PM	13.83	13.87	13.83	13.87	78414
6/23/2016	2:57 PM	13.84	13.85	13.83	13.835	24348
6/23/2016	2:58 PM	13.86	13.86	13.84	13.84	24741
6/23/2016	2:59 PM	13.885	13.895	13.86	13.86	92682
6/23/2016	3:00 PM	13.885	13.89	13.88	13.885	61818
6/23/2016	3:01 PM	13.885	13.89	13.875	13.885	29431
6/23/2016	3:02 PM	13.895	13.895	13.885	13.885	53607
6/23/2016	3:03 PM	13.895	13.9	13.895	13.895	31217
6/23/2016	3:04 PM	13.895	13.9	13.895	13.9	1600
6/23/2016	3:05 PM	13.94	13.94	13.89	13.895	151349
6/23/2016	3:06 PM	13.945	13.95	13.935	13.935	8200
6/23/2016	3:07 PM	13.945	13.95	13.935	13.945	40839
6/23/2016	3:08 PM	13.985	13.985	13.95	13.95	81180
6/23/2016	3:09 PM	13.95	13.995	13.95	13.985	22228
6/23/2016	3:10 PM	13.95	13.955	13.93	13.955	28950
6/23/2016	3:11 PM	13.93	13.95	13.93	13.945	34446
6/23/2016	3:12 PM	13.92	13.93	13.92	13.93	9603
6/23/2016	3:13 PM	13.915	13.92	13.915	13.92	5541
6/23/2016	3:14 PM	13.89	13.915	13.88	13.915	74297
6/23/2016	3:15 PM	13.89	13.905	13.89	13.895	64716
6/23/2016	3:16 PM	13.89	13.92	13.89	13.89	23798
6/23/2016	3:17 PM	13.919	13.92	13.89	13.89	30550
6/23/2016	3:18 PM	13.949	13.949	13.915	13.915	16558
6/23/2016	3:19 PM	13.95	13.955	13.94	13.949	8700
6/23/2016	3:20 PM	13.955	13.96	13.935	13.95	53930
6/23/2016	3:21 PM	13.95	13.955	13.945	13.95	8300
6/23/2016	3:22 PM	13.975	13.98	13.95	13.95	59261
6/23/2016	3:23 PM	13.995	13.995	13.96	13.975	16523
6/23/2016	3:24 PM	13.98	14	13.98	13.999	21101
6/23/2016	3:25 PM	14.015	14.015	13.97	13.97	44788
6/23/2016	3:26 PM	13.985	14.03	13.985	14.02	20490
6/23/2016	3:27 PM	13.99	13.99	13.98	13.985	23472
6/23/2016	3:28 PM	13.98	13.995	13.98	13.99	10545
6/23/2016	3:29 PM	13.98	13.98	13.94	13.98	74301
6/23/2016	3:30 PM	13.95	13.99	13.95	13.98	40592
6/23/2016	3:31 PM	13.945	13.95	13.92	13.95	43257
6/23/2016	3:32 PM	13.94	13.955	13.925	13.945	47052
6/23/2016	3:33 PM	13.91	13.94	13.91	13.935	25723
6/23/2016	3:34 PM	13.845	13.915	13.84	13.915	111001
6/23/2016	3:35 PM	13.875	13.875	13.84	13.845	44807
6/23/2016	3:36 PM	13.88	13.885	13.87	13.88	12360
6/23/2016	3:37 PM	13.85	13.88	13.845	13.88	26715
6/23/2016	3:38 PM	13.855	13.865	13.84	13.845	92949
6/23/2016	3:39 PM	13.875	13.88	13.85	13.855	13669
6/23/2016	3:40 PM	13.845	13.88	13.845	13.88	60182
6/23/2016	3:41 PM	13.85	13.86	13.84	13.85	22371
6/23/2016	3:42 PM	13.85	13.86	13.845	13.86	30731
6/23/2016	3:43 PM	13.83	13.85	13.83	13.85	26984
6/23/2016	3:44 PM	13.795	13.835	13.795	13.83	205852
6/23/2016	3:45 PM	13.74	13.795	13.735	13.795	119740
6/23/2016	3:46 PM	13.715	13.74	13.7	13.735	173673
6/23/2016	3:47 PM	13.66	13.71	13.66	13.71	137102
6/23/2016	3:48 PM	13.7	13.7	13.64	13.66	125631
6/23/2016	3:49 PM	13.655	13.705	13.65	13.7	71076
6/23/2016	3:50 PM	13.64	13.65	13.625	13.65	80659
6/23/2016	3:51 PM	13.58	13.63	13.57	13.63	90386
6/23/2016	3:52 PM	13.61	13.61	13.57	13.58	71632
6/23/2016	3:53 PM	13.6	13.625	13.6	13.61	36845
6/23/2016	3:54 PM	13.61	13.63	13.61	13.61	116255
6/23/2016	3:55 PM	13.56	13.6	13.53	13.6	156012
6/23/2016	3:56 PM	13.61	13.62	13.57	13.57	126874
6/23/2016	3:57 PM	13.6	13.62	13.6	13.605	63132
6/23/2016	3:58 PM	13.61	13.61	13.59	13.6	85454
6/23/2016	3:59 PM	13.62	13.63	13.61	13.61	51231
6/23/2016	4:00 PM	13.61	13.63	13.6	13.62	389977
6/24/2016	9:31 AM	16.22	16.3	16.055	16.255	478179
6/24/2016	9:32 AM	15.97	16.22	15.96	16.22	668207
6/24/2016	9:33 AM	16	16.02	15.91	15.97	323485
6/24/2016	9:34 AM	15.85	16.02	15.84	16	215237
6/24/2016	9:35 AM	15.69	15.86	15.68	15.85	356009
6/24/2016	9:36 AM	15.695	15.79	15.681	15.69	442474
6/24/2016	9:37 AM	15.72	15.76	15.69	15.695	238279
6/24/2016	9:38 AM	15.73	15.74	15.705	15.715	152039
6/24/2016	9:39 AM	15.62	15.75	15.59	15.74	200085
6/24/2016	9:40 AM	15.53	15.63	15.51	15.62	202545
6/24/2016	9:41 AM	15.4	15.6	15.39	15.52	314543
6/24/2016	9:42 AM	15.31	15.46	15.31	15.4	385777
6/24/2016	9:43 AM	15.33	15.37	15.29	15.315	286024
6/24/2016	9:44 AM	15.06	15.31	15.06	15.31	307428
6/24/2016	9:45 AM	15.22	15.24	15.03	15.05	455607
6/24/2016	9:46 AM	15.3	15.32	15.18	15.21	320884
6/24/2016	9:47 AM	15.3	15.36	15.27	15.29	168065
6/24/2016	9:48 AM	15.345	15.4	15.27	15.3	309239
6/24/2016	9:49 AM	15.11	15.33	15.1	15.33	243567
6/24/2016	9:50 AM	15.21	15.29	15.05	15.11	355779
6/24/2016	9:51 AM	15.32	15.33	15.22	15.22	267866
6/24/2016	9:52 AM	15.27	15.32	15.25	15.31	238526
6/24/2016	9:53 AM	15.37	15.37	15.25	15.28	167731
6/24/2016	9:54 AM	15.3	15.44	15.26	15.37	293213
6/24/2016	9:55 AM	15.21	15.36	15.21	15.3	232445
6/24/2016	9:56 AM	14.995	15.26	14.99	15.215	311312
6/24/2016	9:57 AM	15.14	15.15	14.995	14.995	242335
6/24/2016	9:58 AM	15.17	15.21	15.15	15.15	224325
6/24/2016	9:59 AM	15.06	15.17	15.06	15.17	433014
6/24/2016	10:00 AM	15.05	15.09	15	15.06	204224
6/24/2016	10:01 AM	15.08	15.11	15.04	15.05	134275
6/24/2016	10:02 AM	15.04	15.09	15.02	15.08	185281
6/24/2016	10:03 AM	15.1	15.11	15.01	15.03	211529
6/24/2016	10:04 AM	15.14	15.17	15.09	15.11	141683
6/24/2016	10:05 AM	15.08	15.16	15.05	15.13	233818
6/24/2016	10:06 AM	15.08	15.16	15.065	15.08	209481
6/24/2016	10:07 AM	15.15	15.17	15.09	15.09	154957
6/24/2016	10:08 AM	15.17	15.2	15.14	15.15	174349
6/24/2016	10:09 AM	15.09	15.18	15.071	15.165	125049
6/24/2016	10:10 AM	14.99	15.1	14.98	15.085	187436
6/24/2016	10:11 AM	14.97	15.03	14.96	14.98	170249
6/24/2016	10:12 AM	15.06	15.06	14.97	14.97	179906
6/24/2016	10:13 AM	15.12	15.12	15.02	15.05	251385
6/24/2016	10:14 AM	15.16	15.18	15.11	15.115	169023
6/24/2016	10:15 AM	15.14	15.18	15.13	15.16	90198
6/24/2016	10:16 AM	15.2	15.23	15.14	15.14	247634
6/24/2016	10:17 AM	15.22	15.24	15.19	15.2	88151
6/24/2016	10:18 AM	15.28	15.31	15.195	15.22	255778
6/24/2016	10:19 AM	15.28	15.34	15.26	15.29	153870
6/24/2016	10:20 AM	15.35	15.35	15.28	15.29	73100
6/24/2016	10:21 AM	15.39	15.4	15.32	15.35	151996
6/24/2016	10:22 AM	15.4	15.45	15.385	15.385	144208
6/24/2016	10:23 AM	15.49	15.49	15.39	15.4	81983
6/24/2016	10:24 AM	15.48	15.53	15.47	15.49	179093
6/24/2016	10:25 AM	15.44	15.49	15.36	15.47	131290
6/24/2016	10:26 AM	15.44	15.46	15.39	15.44	111814
6/24/2016	10:27 AM	15.48	15.5	15.43	15.44	96817
6/24/2016	10:28 AM	15.47	15.53	15.47	15.48	94479
6/24/2016	10:29 AM	15.39	15.48	15.37	15.47	156719
6/24/2016	10:30 AM	15.32	15.385	15.29	15.385	134247
6/24/2016	10:31 AM	15.3	15.32	15.19	15.32	193918
6/24/2016	10:32 AM	15.28	15.33	15.27	15.29	76977
6/24/2016	10:33 AM	15.31	15.32	15.28	15.28	66424
6/24/2016	10:34 AM	15.375	15.38	15.3	15.31	54390
6/24/2016	10:35 AM	15.45	15.45	15.35	15.38	75069
6/24/2016	10:36 AM	15.39	15.46	15.35	15.45	93979
6/24/2016	10:37 AM	15.48	15.48	15.37	15.37	59352
6/24/2016	10:38 AM	15.445	15.48	15.415	15.48	79579
6/24/2016	10:39 AM	15.45	15.47	15.415	15.445	76092
6/24/2016	10:40 AM	15.26	15.45	15.26	15.45	117733
6/24/2016	10:41 AM	15.32	15.38	15.25	15.25	123865
6/24/2016	10:42 AM	15.395	15.42	15.31	15.32	56192
6/24/2016	10:43 AM	15.36	15.43	15.34	15.385	82222
6/24/2016	10:44 AM	15.34	15.37	15.32	15.36	42464
6/24/2016	10:45 AM	15.31	15.35	15.31	15.35	31587
6/24/2016	10:46 AM	15.38	15.38	15.31	15.31	45357
6/24/2016	10:47 AM	15.33	15.4	15.325	15.38	77646
6/24/2016	10:48 AM	15.355	15.355	15.28	15.325	70854
6/24/2016	10:49 AM	15.35	15.36	15.305	15.35	60175
6/24/2016	10:50 AM	15.43	15.47	15.35	15.35	74056
6/24/2016	10:51 AM	15.41	15.43	15.37	15.43	63710
6/24/2016	10:52 AM	15.45	15.45	15.4	15.415	25533
6/24/2016	10:53 AM	15.43	15.48	15.41	15.45	73562
6/24/2016	10:54 AM	15.41	15.45	15.41	15.435	48941
6/24/2016	10:55 AM	15.37	15.45	15.35	15.415	55509
6/24/2016	10:56 AM	15.355	15.39	15.33	15.365	71638
6/24/2016	10:57 AM	15.37	15.39	15.345	15.355	30203
6/24/2016	10:58 AM	15.46	15.5	15.37	15.37	98662
6/24/2016	10:59 AM	15.52	15.52	15.46	15.47	68238
6/24/2016	11:00 AM	15.54	15.55	15.5	15.525	93493
6/24/2016	11:01 AM	15.6	15.63	15.52	15.53	169895
6/24/2016	11:02 AM	15.64	15.64	15.56	15.595	73357
6/24/2016	11:03 AM	15.66	15.68	15.64	15.65	131346
6/24/2016	11:04 AM	15.66	15.68	15.65	15.66	74488
6/24/2016	11:05 AM	15.71	15.735	15.66	15.66	120712
6/24/2016	11:06 AM	15.74	15.75	15.7	15.72	85414
6/24/2016	11:07 AM	15.73	15.75	15.71	15.74	228412
6/24/2016	11:08 AM	15.7	15.77	15.7	15.74	104879
6/24/2016	11:09 AM	15.71	15.75	15.68	15.69	107367
6/24/2016	11:10 AM	15.59	15.72	15.59	15.71	96250
6/24/2016	11:11 AM	15.66	15.675	15.59	15.6	148038
6/24/2016	11:12 AM	15.63	15.7	15.62	15.66	82280
6/24/2016	11:13 AM	15.64	15.66	15.62	15.64	35502
6/24/2016	11:14 AM	15.605	15.71	15.6	15.64	121931
6/24/2016	11:15 AM	15.61	15.62	15.58	15.605	108749
6/24/2016	11:16 AM	15.62	15.64	15.585	15.6	32407
6/24/2016	11:17 AM	15.645	15.66	15.61	15.62	36331
6/24/2016	11:18 AM	15.72	15.72	15.64	15.645	65046
6/24/2016	11:19 AM	15.73	15.75	15.7	15.72	56968
6/24/2016	11:20 AM	15.73	15.76	15.71	15.73	96808
6/24/2016	11:21 AM	15.82	15.82	15.68	15.74	161098
6/24/2016	11:22 AM	15.82	15.83	15.77	15.82	62448
6/24/2016	11:23 AM	15.805	15.83	15.77	15.82	128763
6/24/2016	11:24 AM	15.83	15.85	15.805	15.805	154350
6/24/2016	11:25 AM	15.92	15.92	15.835	15.84	90755
6/24/2016	11:26 AM	15.98	15.99	15.915	15.92	96803
6/24/2016	11:27 AM	15.91	15.99	15.89	15.99	91128
6/24/2016	11:28 AM	15.88	15.92	15.85	15.91	44715
6/24/2016	11:29 AM	15.83	15.9	15.76	15.89	123501
6/24/2016	11:30 AM	15.77	15.83	15.76	15.83	61086
6/24/2016	11:31 AM	15.84	15.84	15.72	15.77	120442
6/24/2016	11:32 AM	15.84	15.87	15.825	15.84	49900
6/24/2016	11:33 AM	15.76	15.85	15.745	15.84	127315
6/24/2016	11:34 AM	15.86	15.87	15.76	15.77	67468
6/24/2016	11:35 AM	15.89	15.93	15.85	15.855	73181
6/24/2016	11:36 AM	15.93	15.96	15.88	15.885	111764
6/24/2016	11:37 AM	15.9	15.945	15.87	15.93	58775
6/24/2016	11:38 AM	15.94	15.97	15.89	15.9	45622
6/24/2016	11:39 AM	15.96	16.01	15.925	15.935	249312
6/24/2016	11:40 AM	15.96	15.98	15.895	15.96	51705
6/24/2016	11:41 AM	15.99	15.99	15.91	15.96	108628
6/24/2016	11:42 AM	16.05	16.06	15.99	15.99	92036
6/24/2016	11:43 AM	16.015	16.05	16.01	16.04	59683
6/24/2016	11:44 AM	16.08	16.1	16.005	16.015	229958
6/24/2016	11:45 AM	16.02	16.07	16	16.07	75117
6/24/2016	11:46 AM	15.85	16.02	15.81	16.02	141058
6/24/2016	11:47 AM	15.88	15.93	15.85	15.85	127652
6/24/2016	11:48 AM	15.855	15.89	15.84	15.87	117105
6/24/2016	11:49 AM	15.92	15.92	15.855	15.855	48526
6/24/2016	11:50 AM	15.98	15.99	15.92	15.92	92110
6/24/2016	11:51 AM	15.97	16	15.95	15.98	59669
6/24/2016	11:52 AM	15.96	16	15.96	15.975	31578
6/24/2016	11:53 AM	15.99	15.99	15.94	15.955	36487
6/24/2016	11:54 AM	15.94	16.01	15.935	16	74175
6/24/2016	11:55 AM	16	16	15.94	15.94	67189
6/24/2016	11:56 AM	15.94	16	15.92	16	80660
6/24/2016	11:57 AM	15.94	15.95	15.89	15.93	78387
6/24/2016	11:58 AM	16	16	15.94	15.94	82726
6/24/2016	11:59 AM	16.01	16.03	15.99	16	95077
6/24/2016	12:00 PM	15.97	16.06	15.97	16.01	99678
6/24/2016	12:01 PM	15.98	16.01	15.965	15.975	121778
6/24/2016	12:02 PM	16	16.015	15.975	15.975	75451
6/24/2016	12:03 PM	16.03	16.035	15.985	16.01	84729
6/24/2016	12:04 PM	16.08	16.095	16.03	16.04	131330
6/24/2016	12:05 PM	16.1	16.15	16.09	16.09	100731
6/24/2016	12:06 PM	16.095	16.13	16.09	16.1	86221
6/24/2016	12:07 PM	16.13	16.14	16.095	16.095	51996
6/24/2016	12:08 PM	16.14	16.15	16.11	16.13	53065
6/24/2016	12:09 PM	16.12	16.145	16.12	16.14	31758
6/24/2016	12:10 PM	16.2	16.22	16.115	16.125	172754
6/24/2016	12:11 PM	16.27	16.28	16.2	16.21	123162
6/24/2016	12:12 PM	16.28	16.3	16.25	16.28	101367
6/24/2016	12:13 PM	16.35	16.35	16.285	16.29	124767
6/24/2016	12:14 PM	16.37	16.38	16.34	16.35	144662
6/24/2016	12:15 PM	16.37	16.39	16.37	16.38	112240
6/24/2016	12:16 PM	16.41	16.43	16.375	16.38	243672
6/24/2016	12:17 PM	16.39	16.41	16.38	16.41	15816
6/24/2016	12:18 PM	16.39	16.41	16.38	16.39	62577
6/24/2016	12:19 PM	16.39	16.42	16.33	16.38	106316
6/24/2016	12:20 PM	16.37	16.45	16.37	16.39	91239
6/24/2016	12:21 PM	16.28	16.38	16.27	16.37	125880
6/24/2016	12:22 PM	16.26	16.31	16.26	16.28	55103
6/24/2016	12:23 PM	16.2	16.28	16.19	16.26	151333
6/24/2016	12:24 PM	16.26	16.27	16.2	16.21	53574
6/24/2016	12:25 PM	16.29	16.3	16.23	16.27	21852
6/24/2016	12:26 PM	16.27	16.3	16.27	16.3	16502
6/24/2016	12:27 PM	16.27	16.28	16.26	16.28	23384
6/24/2016	12:28 PM	16.23	16.28	16.2	16.28	44414
6/24/2016	12:29 PM	16.21	16.245	16.2	16.22	37100
6/24/2016	12:30 PM	16.15	16.23	16.14	16.215	89801
6/24/2016	12:31 PM	16.141	16.155	16.13	16.15	85593
6/24/2016	12:32 PM	16.11	16.15	16.1	16.145	54102
6/24/2016	12:33 PM	16.16	16.17	16.07	16.1	106227
6/24/2016	12:34 PM	16.26	16.275	16.17	16.17	116945
6/24/2016	12:35 PM	16.275	16.28	16.25	16.27	45261
6/24/2016	12:36 PM	16.24	16.3	16.23	16.28	52029
6/24/2016	12:37 PM	16.195	16.26	16.19	16.24	84921
6/24/2016	12:38 PM	16.28	16.28	16.185	16.19	52574
6/24/2016	12:39 PM	16.26	16.285	16.25	16.285	44271
6/24/2016	12:40 PM	16.37	16.38	16.25	16.25	109345
6/24/2016	12:41 PM	16.45	16.46	16.38	16.38	157017
6/24/2016	12:42 PM	16.44	16.475	16.425	16.46	76746
6/24/2016	12:43 PM	16.39	16.44	16.34	16.43	64072
6/24/2016	12:44 PM	16.42	16.44	16.4	16.4	50140
6/24/2016	12:45 PM	16.49	16.49	16.415	16.42	113648
6/24/2016	12:46 PM	16.56	16.58	16.48	16.48	158991
6/24/2016	12:47 PM	16.55	16.58	16.53	16.57	71259
6/24/2016	12:48 PM	16.62	16.63	16.55	16.56	100510
6/24/2016	12:49 PM	16.58	16.63	16.58	16.62	90254
6/24/2016	12:50 PM	16.61	16.62	16.57	16.58	36649
6/24/2016	12:51 PM	16.68	16.68	16.6	16.61	152719
6/24/2016	12:52 PM	16.67	16.68	16.66	16.68	45933
6/24/2016	12:53 PM	16.7	16.7	16.66	16.67	59326
6/24/2016	12:54 PM	16.74	16.75	16.7	16.7	191176
6/24/2016	12:55 PM	16.55	16.76	16.53	16.75	273657
6/24/2016	12:56 PM	16.6	16.67	16.541	16.55	74565
6/24/2016	12:57 PM	16.66	16.68	16.6	16.61	56251
6/24/2016	12:58 PM	16.7	16.71	16.65	16.66	93765
6/24/2016	12:59 PM	16.77	16.77	16.7	16.7	58296
6/24/2016	1:00 PM	16.65	16.76	16.63	16.76	148327
6/24/2016	1:01 PM	16.64	16.66	16.63	16.64	77559
6/24/2016	1:02 PM	16.605	16.65	16.54	16.64	89326
6/24/2016	1:03 PM	16.64	16.69	16.6	16.6	82114
6/24/2016	1:04 PM	16.61	16.65	16.57	16.645	106773
6/24/2016	1:05 PM	16.68	16.69	16.61	16.61	69379
6/24/2016	1:06 PM	16.69	16.69	16.66	16.68	58095
6/24/2016	1:07 PM	16.665	16.7	16.665	16.7	23897
6/24/2016	1:08 PM	16.76	16.765	16.66	16.66	50168
6/24/2016	1:09 PM	16.78	16.8	16.75	16.76	61625
6/24/2016	1:10 PM	16.79	16.79	16.77	16.78	26980
6/24/2016	1:11 PM	16.75	16.8	16.75	16.795	190223
6/24/2016	1:12 PM	16.78	16.8	16.75	16.75	43973
6/24/2016	1:13 PM	16.72	16.78	16.685	16.78	56373
6/24/2016	1:14 PM	16.68	16.715	16.67	16.715	39084
6/24/2016	1:15 PM	16.59	16.68	16.56	16.68	107854
6/24/2016	1:16 PM	16.62	16.62	16.52	16.58	141314
6/24/2016	1:17 PM	16.61	16.68	16.61	16.62	65617
6/24/2016	1:18 PM	16.59	16.62	16.56	16.62	102703
6/24/2016	1:19 PM	16.48	16.6	16.48	16.6	85308
6/24/2016	1:20 PM	16.47	16.49	16.46	16.48	61532
6/24/2016	1:21 PM	16.43	16.46	16.41	16.46	49596
6/24/2016	1:22 PM	16.49	16.5	16.42	16.42	39818
6/24/2016	1:23 PM	16.495	16.5	16.48	16.49	12445
6/24/2016	1:24 PM	16.53	16.55	16.5	16.5	44534
6/24/2016	1:25 PM	16.46	16.54	16.45	16.53	96417
6/24/2016	1:26 PM	16.54	16.55	16.46	16.46	73950
6/24/2016	1:27 PM	16.54	16.55	16.5	16.55	46423
6/24/2016	1:28 PM	16.51	16.55	16.425	16.55	81685
6/24/2016	1:29 PM	16.49	16.53	16.48	16.52	26012
6/24/2016	1:30 PM	16.49	16.5	16.47	16.49	27192
6/24/2016	1:31 PM	16.53	16.54	16.47	16.48	45153
6/24/2016	1:32 PM	16.49	16.54	16.49	16.54	31767
6/24/2016	1:33 PM	16.43	16.5	16.4	16.49	57464
6/24/2016	1:34 PM	16.34	16.44	16.33	16.43	113935
6/24/2016	1:35 PM	16.29	16.345	16.28	16.345	106305
6/24/2016	1:36 PM	16.2	16.31	16.17	16.3	114260
6/24/2016	1:37 PM	16.241	16.25	16.19	16.2	32940
6/24/2016	1:38 PM	16.28	16.28	16.24	16.24	18204
6/24/2016	1:39 PM	16.25	16.285	16.25	16.28	36602
6/24/2016	1:40 PM	16.27	16.27	16.2	16.255	27005
6/24/2016	1:41 PM	16.34	16.35	16.26	16.26	56488
6/24/2016	1:42 PM	16.345	16.38	16.34	16.35	113948
6/24/2016	1:43 PM	16.36	16.4	16.34	16.34	96822
6/24/2016	1:44 PM	16.37	16.39	16.35	16.36	55524
6/24/2016	1:45 PM	16.4	16.4	16.35	16.37	79781
6/24/2016	1:46 PM	16.46	16.46	16.4	16.4	108465
6/24/2016	1:47 PM	16.42	16.46	16.39	16.46	39967
6/24/2016	1:48 PM	16.51	16.52	16.41	16.42	92766
6/24/2016	1:49 PM	16.5	16.56	16.5	16.52	46094
6/24/2016	1:50 PM	16.47	16.5	16.45	16.5	33293
6/24/2016	1:51 PM	16.53	16.53	16.46	16.48	25561
6/24/2016	1:52 PM	16.53	16.53	16.47	16.53	19062
6/24/2016	1:53 PM	16.51	16.56	16.51	16.525	46509
6/24/2016	1:54 PM	16.54	16.55	16.491	16.51	34162
6/24/2016	1:55 PM	16.51	16.55	16.495	16.55	26651
6/24/2016	1:56 PM	16.45	16.52	16.405	16.51	54711
6/24/2016	1:57 PM	16.5	16.5	16.45	16.46	92171
6/24/2016	1:58 PM	16.51	16.51	16.47	16.5	16142
6/24/2016	1:59 PM	16.54	16.56	16.505	16.505	24189
6/24/2016	2:00 PM	16.49	16.54	16.48	16.54	52499
6/24/2016	2:01 PM	16.42	16.53	16.42	16.49	69293
6/24/2016	2:02 PM	16.44	16.46	16.41	16.42	37337
6/24/2016	2:03 PM	16.43	16.45	16.42	16.45	45686
6/24/2016	2:04 PM	16.49	16.49	16.44	16.44	25330
6/24/2016	2:05 PM	16.42	16.48	16.42	16.48	33868
6/24/2016	2:06 PM	16.48	16.48	16.42	16.43	39033
6/24/2016	2:07 PM	16.48	16.52	16.47	16.48	43461
6/24/2016	2:08 PM	16.51	16.52	16.47	16.47	48148
6/24/2016	2:09 PM	16.56	16.56	16.51	16.51	35419
6/24/2016	2:10 PM	16.53	16.55	16.51	16.55	20652
6/24/2016	2:11 PM	16.51	16.53	16.5	16.53	25715
6/24/2016	2:12 PM	16.535	16.54	16.5	16.51	45822
6/24/2016	2:13 PM	16.51	16.54	16.5	16.535	29061
6/24/2016	2:14 PM	16.515	16.53	16.5	16.51	20634
6/24/2016	2:15 PM	16.47	16.52	16.46	16.515	76594
6/24/2016	2:16 PM	16.54	16.54	16.465	16.47	38663
6/24/2016	2:17 PM	16.57	16.59	16.53	16.53	452012
6/24/2016	2:18 PM	16.57	16.6	16.55	16.565	60005
6/24/2016	2:19 PM	16.57	16.58	16.54	16.57	45687
6/24/2016	2:20 PM	16.62	16.62	16.54	16.57	29975
6/24/2016	2:21 PM	16.62	16.63	16.6	16.63	17410
6/24/2016	2:22 PM	16.65	16.65	16.61	16.615	28741
6/24/2016	2:23 PM	16.66	16.68	16.65	16.65	69208
6/24/2016	2:24 PM	16.72	16.72	16.67	16.67	40352
6/24/2016	2:25 PM	16.75	16.75	16.71	16.72	79808
6/24/2016	2:26 PM	16.71	16.76	16.71	16.75	57482
6/24/2016	2:27 PM	16.66	16.715	16.65	16.715	142407
6/24/2016	2:28 PM	16.71	16.72	16.66	16.66	69172
6/24/2016	2:29 PM	16.75	16.75	16.7	16.715	66139
6/24/2016	2:30 PM	16.74	16.76	16.72	16.74	37008
6/24/2016	2:31 PM	16.8	16.8	16.73	16.74	96982
6/24/2016	2:32 PM	16.84	16.85	16.79	16.8	97155
6/24/2016	2:33 PM	16.88	16.88	16.83	16.84	85758
6/24/2016	2:34 PM	16.9	16.905	16.88	16.88	123274
6/24/2016	2:35 PM	16.87	16.91	16.86	16.905	172543
6/24/2016	2:36 PM	16.92	16.92	16.855	16.87	127986
6/24/2016	2:37 PM	16.9	16.94	16.89	16.93	57632
6/24/2016	2:38 PM	16.95	16.95	16.89	16.9	52252
6/24/2016	2:39 PM	16.87	16.94	16.86	16.94	96134
6/24/2016	2:40 PM	16.86	16.91	16.84	16.87	109765
6/24/2016	2:41 PM	16.91	16.92	16.86	16.86	79607
6/24/2016	2:42 PM	16.87	16.94	16.87	16.92	86300
6/24/2016	2:43 PM	16.81	16.92	16.8	16.87	94624
6/24/2016	2:44 PM	16.91	16.91	16.82	16.82	61729
6/24/2016	2:45 PM	16.93	16.93	16.89	16.9	46309
6/24/2016	2:46 PM	16.98	16.98	16.94	16.94	83714
6/24/2016	2:47 PM	16.94	16.98	16.93	16.97	61184
6/24/2016	2:48 PM	16.95	16.99	16.94	16.94	65440
6/24/2016	2:49 PM	16.93	16.96	16.9	16.95	96758
6/24/2016	2:50 PM	16.92	16.96	16.915	16.94	54458
6/24/2016	2:51 PM	16.93	16.96	16.92	16.92	41420
6/24/2016	2:52 PM	16.985	16.985	16.94	16.94	68641
6/24/2016	2:53 PM	16.95	16.99	16.93	16.985	59920
6/24/2016	2:54 PM	16.95	16.97	16.94	16.96	38237
6/24/2016	2:55 PM	16.87	16.95	16.86	16.95	70584
6/24/2016	2:56 PM	16.79	16.87	16.73	16.86	108877
6/24/2016	2:57 PM	16.82	16.82	16.73	16.791	83848
6/24/2016	2:58 PM	16.785	16.85	16.76	16.81	69542
6/24/2016	2:59 PM	16.85	16.86	16.77	16.78	68659
6/24/2016	3:00 PM	16.84	16.91	16.83	16.86	87556
6/24/2016	3:01 PM	16.77	16.9	16.77	16.85	143623
6/24/2016	3:02 PM	16.77	16.85	16.77	16.78	69820
6/24/2016	3:03 PM	16.68	16.79	16.68	16.78	78180
6/24/2016	3:04 PM	16.77	16.77	16.66	16.68	108537
6/24/2016	3:05 PM	16.75	16.82	16.75	16.79	105819
6/24/2016	3:06 PM	16.75	16.81	16.74	16.75	188251
6/24/2016	3:07 PM	16.79	16.8	16.74	16.74	75016
6/24/2016	3:08 PM	16.83	16.83	16.79	16.8	83963
6/24/2016	3:09 PM	16.81	16.85	16.77	16.82	128562
6/24/2016	3:10 PM	16.85	16.86	16.8	16.82	113012
6/24/2016	3:11 PM	16.915	16.915	16.85	16.85	86426
6/24/2016	3:12 PM	16.935	16.94	16.92	16.92	37149
6/24/2016	3:13 PM	16.97	16.985	16.92	16.93	103673
6/24/2016	3:14 PM	17	17	16.945	16.96	177528
6/24/2016	3:15 PM	16.94	17.005	16.93	16.99	240490
6/24/2016	3:16 PM	16.95	17.02	16.94	16.94	86920
6/24/2016	3:17 PM	17.04	17.04	16.95	16.95	78208
6/24/2016	3:18 PM	17.07	17.1	17.02	17.04	261220
6/24/2016	3:19 PM	17.1	17.1	17.06	17.07	179575
6/24/2016	3:20 PM	17.11	17.2	17.09	17.11	296754
6/24/2016	3:21 PM	17.07	17.14	17.07	17.12	194225
6/24/2016	3:22 PM	16.95	17.07	16.94	17.07	162917
6/24/2016	3:23 PM	16.97	17	16.95	16.95	119224
6/24/2016	3:24 PM	16.995	17.01	16.95	16.97	78003
6/24/2016	3:25 PM	17.13	17.15	17	17	145528
6/24/2016	3:26 PM	17.01	17.12	17.01	17.12	68805
6/24/2016	3:27 PM	17.09	17.09	17.01	17.02	79710
6/24/2016	3:28 PM	17.09	17.12	17.05	17.08	84338
6/24/2016	3:29 PM	17.09	17.09	17.04	17.08	99449
6/24/2016	3:30 PM	17.05	17.08	17.02	17.08	156437
6/24/2016	3:31 PM	17.04	17.08	17.03	17.05	123317
6/24/2016	3:32 PM	16.97	17.03	16.96	17.03	112363
6/24/2016	3:33 PM	17.01	17.01	16.96	16.97	78760
6/24/2016	3:34 PM	16.98	17.04	16.98	17.02	79582
6/24/2016	3:35 PM	16.92	17	16.92	16.98	78343
6/24/2016	3:36 PM	16.79	16.92	16.73	16.92	189129
6/24/2016	3:37 PM	16.9	16.9	16.79	16.79	79746
6/24/2016	3:38 PM	16.97	16.99	16.89	16.89	84036
6/24/2016	3:39 PM	17	17.03	16.96	16.97	175768
6/24/2016	3:40 PM	16.95	17.02	16.94	16.99	60115
6/24/2016	3:41 PM	16.89	16.99	16.88	16.95	59472
6/24/2016	3:42 PM	16.76	16.93	16.76	16.89	156186
6/24/2016	3:43 PM	16.76	16.82	16.76	16.77	101276
6/24/2016	3:44 PM	16.73	16.82	16.73	16.75	115233
6/24/2016	3:45 PM	16.79	16.83	16.725	16.73	84945
6/24/2016	3:46 PM	16.76	16.85	16.74	16.79	127423
6/24/2016	3:47 PM	16.76	16.8	16.7	16.75	194700
6/24/2016	3:48 PM	16.72	16.79	16.7	16.78	61024
6/24/2016	3:49 PM	16.59	16.73	16.59	16.71	99718
6/24/2016	3:50 PM	16.65	16.66	16.6	16.6	65958
6/24/2016	3:51 PM	16.55	16.66	16.55	16.64	84989
6/24/2016	3:52 PM	16.43	16.55	16.43	16.55	122092
6/24/2016	3:53 PM	16.38	16.49	16.38	16.44	93343
6/24/2016	3:54 PM	16.44	16.44	16.37	16.37	98326
6/24/2016	3:55 PM	16.31	16.44	16.3	16.44	140768
6/24/2016	3:56 PM	16.53	16.53	16.32	16.32	177100
6/24/2016	3:57 PM	16.6	16.625	16.52	16.54	134186
6/24/2016	3:58 PM	16.625	16.625	16.52	16.595	152787
6/24/2016	3:59 PM	16.7	16.73	16.63	16.63	246969
6/24/2016	4:00 PM	16.92	16.92	16.7	16.7	1065667
6/27/2016	9:31 AM	17.03	17.04	16.92	16.92	416977
6/27/2016	9:32 AM	17.025	17.03	16.95	17.03	264908
6/27/2016	9:33 AM	17.03	17.07	17.01	17.03	217797
6/27/2016	9:34 AM	17.015	17.04	17	17.03	160924
6/27/2016	9:35 AM	16.91	17.03	16.9	17.015	306220
6/27/2016	9:36 AM	16.87	16.97	16.87	16.905	183080
6/27/2016	9:37 AM	16.76	16.89	16.74	16.87	319168
6/27/2016	9:38 AM	16.88	16.88	16.74	16.765	273191
6/27/2016	9:39 AM	17.02	17.03	16.86	16.87	366234
6/27/2016	9:40 AM	16.94	17.03	16.91	17.02	177410
6/27/2016	9:41 AM	16.98	17	16.91	16.94	200636
6/27/2016	9:42 AM	17.12	17.12	16.985	16.985	372143
6/27/2016	9:43 AM	17.05	17.11	16.99	17.11	255763
6/27/2016	9:44 AM	17.13	17.13	17.04	17.05	158903
6/27/2016	9:45 AM	17.16	17.16	17.07	17.135	160631
6/27/2016	9:46 AM	17.08	17.19	17.035	17.165	233066
6/27/2016	9:47 AM	16.95	17.11	16.94	17.07	446408
6/27/2016	9:48 AM	16.99	16.99	16.87	16.94	359817
6/27/2016	9:49 AM	17.05	17.05	16.92	16.98	356575
6/27/2016	9:50 AM	17.16	17.19	17.05	17.05	363685
6/27/2016	9:51 AM	17.02	17.18	16.99	17.16	295158
6/27/2016	9:52 AM	17.1	17.11	17.01	17.025	139760
6/27/2016	9:53 AM	17	17.12	16.99	17.105	221309
6/27/2016	9:54 AM	17.02	17.02	16.96	16.99	168165
6/27/2016	9:55 AM	17.11	17.12	16.96	17.015	207214
6/27/2016	9:56 AM	17.06	17.18	17.035	17.1	389304
6/27/2016	9:57 AM	17.05	17.135	17.015	17.06	220854
6/27/2016	9:58 AM	17.035	17.07	17	17.05	171479
6/27/2016	9:59 AM	17.07	17.11	17.03	17.04	210386
6/27/2016	10:00 AM	17.07	17.09	17.02	17.07	147249
6/27/2016	10:01 AM	16.965	17.08	16.95	17.065	167517
6/27/2016	10:02 AM	16.965	16.97	16.91	16.96	183037
6/27/2016	10:03 AM	17.07	17.07	16.96	16.965	275805
6/27/2016	10:04 AM	17.085	17.14	17.06	17.065	169760
6/27/2016	10:05 AM	17.145	17.145	17.05	17.08	190175
6/27/2016	10:06 AM	17.2	17.21	17.12	17.145	222406
6/27/2016	10:07 AM	17.13	17.23	17.12	17.205	182592
6/27/2016	10:08 AM	17.185	17.2	17.09	17.14	183085
6/27/2016	10:09 AM	17.27	17.28	17.175	17.19	342930
6/27/2016	10:10 AM	17.26	17.34	17.255	17.265	224741
6/27/2016	10:11 AM	17.345	17.355	17.26	17.26	104323
6/27/2016	10:12 AM	17.28	17.355	17.28	17.34	128693
6/27/2016	10:13 AM	17.36	17.36	17.27	17.28	134809
6/27/2016	10:14 AM	17.475	17.48	17.36	17.36	293862
6/27/2016	10:15 AM	17.5	17.545	17.47	17.48	337370
6/27/2016	10:16 AM	17.56	17.58	17.49	17.5	147896
6/27/2016	10:17 AM	17.375	17.56	17.37	17.56	237739
6/27/2016	10:18 AM	17.49	17.51	17.35	17.375	106671
6/27/2016	10:19 AM	17.55	17.555	17.48	17.48	122020
6/27/2016	10:20 AM	17.46	17.56	17.455	17.545	159961
6/27/2016	10:21 AM	17.4	17.48	17.4	17.465	59212
6/27/2016	10:22 AM	17.41	17.475	17.395	17.395	138580
6/27/2016	10:23 AM	17.35	17.43	17.33	17.4	70619
6/27/2016	10:24 AM	17.425	17.43	17.36	17.36	115653
6/27/2016	10:25 AM	17.5	17.52	17.425	17.425	85715
6/27/2016	10:26 AM	17.53	17.54	17.47	17.495	79832
6/27/2016	10:27 AM	17.47	17.52	17.435	17.52	139749
6/27/2016	10:28 AM	17.495	17.54	17.47	17.47	114282
6/27/2016	10:29 AM	17.55	17.56	17.49	17.49	130571
6/27/2016	10:30 AM	17.51	17.585	17.505	17.555	74631
6/27/2016	10:31 AM	17.54	17.56	17.49	17.505	95734
6/27/2016	10:32 AM	17.56	17.58	17.53	17.53	97308
6/27/2016	10:33 AM	17.52	17.59	17.51	17.57	122181
6/27/2016	10:34 AM	17.55	17.57	17.52	17.53	109329
6/27/2016	10:35 AM	17.55	17.63	17.54	17.55	214837
6/27/2016	10:36 AM	17.45	17.55	17.405	17.535	256489
6/27/2016	10:37 AM	17.5	17.54	17.46	17.46	120034
6/27/2016	10:38 AM	17.48	17.505	17.465	17.5	141771
6/27/2016	10:39 AM	17.485	17.52	17.48	17.48	143150
6/27/2016	10:40 AM	17.56	17.61	17.49	17.49	310926
6/27/2016	10:41 AM	17.5	17.56	17.46	17.555	244817
6/27/2016	10:42 AM	17.53	17.54	17.495	17.5	174606
6/27/2016	10:43 AM	17.53	17.58	17.515	17.53	153002
6/27/2016	10:44 AM	17.56	17.565	17.485	17.52	152953
6/27/2016	10:45 AM	17.535	17.56	17.52	17.55	98832
6/27/2016	10:46 AM	17.59	17.59	17.52	17.535	111491
6/27/2016	10:47 AM	17.62	17.64	17.575	17.59	159938
6/27/2016	10:48 AM	17.64	17.65	17.62	17.63	92682
6/27/2016	10:49 AM	17.66	17.68	17.63	17.635	133255
6/27/2016	10:50 AM	17.71	17.71	17.66	17.665	204349
6/27/2016	10:51 AM	17.74	17.74	17.7	17.71	97679
6/27/2016	10:52 AM	17.77	17.78	17.74	17.74	101414
6/27/2016	10:53 AM	17.82	17.83	17.76	17.77	256232
6/27/2016	10:54 AM	17.75	17.86	17.75	17.825	246072
6/27/2016	10:55 AM	17.72	17.75	17.68	17.75	88270
6/27/2016	10:56 AM	17.7	17.74	17.66	17.72	65770
6/27/2016	10:57 AM	17.78	17.785	17.71	17.71	77764
6/27/2016	10:58 AM	17.79	17.82	17.765	17.78	66609
6/27/2016	10:59 AM	17.81	17.81	17.74	17.79	68564
6/27/2016	11:00 AM	17.81	17.835	17.785	17.81	162860
6/27/2016	11:01 AM	17.84	17.865	17.82	17.82	107729
6/27/2016	11:02 AM	17.79	17.845	17.78	17.83	70439
6/27/2016	11:03 AM	17.76	17.79	17.74	17.785	129768
6/27/2016	11:04 AM	17.68	17.76	17.64	17.76	152108
6/27/2016	11:05 AM	17.65	17.69	17.63	17.69	95544
6/27/2016	11:06 AM	17.55	17.66	17.55	17.66	144195
6/27/2016	11:07 AM	17.565	17.6	17.54	17.54	131085
6/27/2016	11:08 AM	17.48	17.575	17.47	17.565	119062
6/27/2016	11:09 AM	17.48	17.55	17.48	17.485	122206
6/27/2016	11:10 AM	17.41	17.545	17.4	17.475	198774
6/27/2016	11:11 AM	17.445	17.46	17.405	17.41	115068
6/27/2016	11:12 AM	17.535	17.54	17.45	17.45	78352
6/27/2016	11:13 AM	17.51	17.58	17.505	17.54	126502
6/27/2016	11:14 AM	17.49	17.52	17.46	17.51	69491
6/27/2016	11:15 AM	17.54	17.56	17.45	17.485	102856
6/27/2016	11:16 AM	17.61	17.635	17.545	17.55	128053
6/27/2016	11:17 AM	17.54	17.61	17.53	17.61	76182
6/27/2016	11:18 AM	17.54	17.6	17.5	17.54	177353
6/27/2016	11:19 AM	17.5	17.56	17.5	17.53	89693
6/27/2016	11:20 AM	17.52	17.525	17.48	17.5	78418
6/27/2016	11:21 AM	17.48	17.535	17.48	17.525	80088
6/27/2016	11:22 AM	17.55	17.57	17.48	17.49	132945
6/27/2016	11:23 AM	17.62	17.62	17.52	17.545	114737
6/27/2016	11:24 AM	17.6	17.66	17.595	17.61	159548
6/27/2016	11:25 AM	17.6	17.63	17.58	17.605	99584
6/27/2016	11:26 AM	17.58	17.63	17.53	17.595	162522
6/27/2016	11:27 AM	17.48	17.61	17.48	17.58	113414
6/27/2016	11:28 AM	17.4	17.52	17.38	17.475	218902
6/27/2016	11:29 AM	17.38	17.415	17.365	17.41	93977
6/27/2016	11:30 AM	17.32	17.38	17.27	17.38	297861
6/27/2016	11:31 AM	17.24	17.33	17.24	17.325	154228
6/27/2016	11:32 AM	17.22	17.255	17.2	17.23	135207
6/27/2016	11:33 AM	17.28	17.29	17.19	17.215	151976
6/27/2016	11:34 AM	17.26	17.33	17.255	17.275	136664
6/27/2016	11:35 AM	17.25	17.27	17.21	17.255	157531
6/27/2016	11:36 AM	17.26	17.27	17.22	17.25	73109
6/27/2016	11:37 AM	17.29	17.3	17.245	17.25	95238
6/27/2016	11:38 AM	17.195	17.285	17.195	17.285	187048
6/27/2016	11:39 AM	17.17	17.195	17.105	17.195	127074
6/27/2016	11:40 AM	17.19	17.25	17.155	17.17	135863
6/27/2016	11:41 AM	17.22	17.25	17.18	17.185	251398
6/27/2016	11:42 AM	17.23	17.25	17.21	17.22	78771
6/27/2016	11:43 AM	17.24	17.29	17.23	17.23	253709
6/27/2016	11:44 AM	17.26	17.27	17.235	17.245	138359
6/27/2016	11:45 AM	17.28	17.32	17.24	17.25	79867
6/27/2016	11:46 AM	17.335	17.4	17.29	17.29	175877
6/27/2016	11:47 AM	17.26	17.34	17.26	17.335	91561
6/27/2016	11:48 AM	17.17	17.26	17.16	17.26	129847
6/27/2016	11:49 AM	17.26	17.26	17.17	17.17	119533
6/27/2016	11:50 AM	17.225	17.26	17.205	17.25	63982
6/27/2016	11:51 AM	17.21	17.22	17.17	17.22	43547
6/27/2016	11:52 AM	17.275	17.3	17.215	17.22	35009
6/27/2016	11:53 AM	17.295	17.3	17.245	17.27	59201
6/27/2016	11:54 AM	17.35	17.365	17.28	17.29	79323
6/27/2016	11:55 AM	17.29	17.37	17.29	17.36	53308
6/27/2016	11:56 AM	17.26	17.295	17.26	17.28	38059
6/27/2016	11:57 AM	17.27	17.3	17.24	17.26	175947
6/27/2016	11:58 AM	17.36	17.38	17.265	17.265	58129
6/27/2016	11:59 AM	17.37	17.41	17.35	17.355	67470
6/27/2016	12:00 PM	17.4	17.41	17.31	17.36	124972
6/27/2016	12:01 PM	17.43	17.445	17.38	17.41	85772
6/27/2016	12:02 PM	17.42	17.455	17.41	17.42	38616
6/27/2016	12:03 PM	17.35	17.425	17.34	17.42	91446
6/27/2016	12:04 PM	17.38	17.405	17.34	17.34	47640
6/27/2016	12:05 PM	17.34	17.42	17.34	17.37	88499
6/27/2016	12:06 PM	17.37	17.375	17.32	17.34	72417
6/27/2016	12:07 PM	17.33	17.45	17.33	17.36	140779
6/27/2016	12:08 PM	17.34	17.34	17.3	17.33	56945
6/27/2016	12:09 PM	17.29	17.35	17.28	17.34	67259
6/27/2016	12:10 PM	17.33	17.34	17.295	17.3	111117
6/27/2016	12:11 PM	17.28	17.35	17.28	17.34	85815
6/27/2016	12:12 PM	17.31	17.32	17.265	17.29	75992
6/27/2016	12:13 PM	17.365	17.365	17.31	17.31	130291
6/27/2016	12:14 PM	17.37	17.39	17.335	17.35	66666
6/27/2016	12:15 PM	17.34	17.39	17.34	17.385	37692
6/27/2016	12:16 PM	17.32	17.38	17.31	17.35	76204
6/27/2016	12:17 PM	17.28	17.35	17.28	17.32	56133
6/27/2016	12:18 PM	17.22	17.28	17.22	17.28	76820
6/27/2016	12:19 PM	17.23	17.235	17.19	17.23	77184
6/27/2016	12:20 PM	17.24	17.26	17.21	17.225	39096
6/27/2016	12:21 PM	17.21	17.24	17.21	17.24	51656
6/27/2016	12:22 PM	17.245	17.295	17.205	17.205	92243
6/27/2016	12:23 PM	17.21	17.26	17.205	17.245	24974
6/27/2016	12:24 PM	17.22	17.24	17.205	17.21	26543
6/27/2016	12:25 PM	17.16	17.235	17.16	17.22	58733
6/27/2016	12:26 PM	17.12	17.18	17.12	17.165	55397
6/27/2016	12:27 PM	17.06	17.13	17.04	17.12	194573
6/27/2016	12:28 PM	17.08	17.09	17.04	17.06	63188
6/27/2016	12:29 PM	17.075	17.075	17.045	17.07	37325
6/27/2016	12:30 PM	17.02	17.08	17.015	17.08	63999
6/27/2016	12:31 PM	16.95	17.015	16.94	17.015	107208
6/27/2016	12:32 PM	16.95	16.975	16.935	16.95	78746
6/27/2016	12:33 PM	17.05	17.05	16.94	16.95	88562
6/27/2016	12:34 PM	17.14	17.15	17.05	17.05	86166
6/27/2016	12:35 PM	17.1	17.14	17.08	17.14	40010
6/27/2016	12:36 PM	17.08	17.11	17.08	17.09	47864
6/27/2016	12:37 PM	17.13	17.14	17.08	17.08	39633
6/27/2016	12:38 PM	17.12	17.14	17.1	17.135	29658
6/27/2016	12:39 PM	17.21	17.21	17.125	17.13	42097
6/27/2016	12:40 PM	17.25	17.25	17.2	17.21	98418
6/27/2016	12:41 PM	17.3	17.32	17.25	17.25	68501
6/27/2016	12:42 PM	17.27	17.32	17.26	17.31	49432
6/27/2016	12:43 PM	17.315	17.32	17.25	17.265	78079
6/27/2016	12:44 PM	17.295	17.37	17.29	17.31	91726
6/27/2016	12:45 PM	17.36	17.37	17.28	17.29	90941
6/27/2016	12:46 PM	17.42	17.45	17.365	17.365	124809
6/27/2016	12:47 PM	17.35	17.435	17.34	17.42	67947
6/27/2016	12:48 PM	17.33	17.35	17.32	17.35	36947
6/27/2016	12:49 PM	17.36	17.38	17.33	17.33	44090
6/27/2016	12:50 PM	17.32	17.36	17.32	17.36	71593
6/27/2016	12:51 PM	17.22	17.34	17.215	17.33	177809
6/27/2016	12:52 PM	17.33	17.33	17.185	17.21	88847
6/27/2016	12:53 PM	17.305	17.33	17.275	17.32	69305
6/27/2016	12:54 PM	17.25	17.3	17.25	17.295	34946
6/27/2016	12:55 PM	17.26	17.29	17.245	17.26	70596
6/27/2016	12:56 PM	17.18	17.255	17.17	17.255	88712
6/27/2016	12:57 PM	17.16	17.2	17.145	17.17	51861
6/27/2016	12:58 PM	17.2	17.22	17.17	17.17	42519
6/27/2016	12:59 PM	17.18	17.225	17.17	17.19	71289
6/27/2016	1:00 PM	17.185	17.21	17.155	17.18	60453
6/27/2016	1:01 PM	17.205	17.23	17.17	17.185	54780
6/27/2016	1:02 PM	17.185	17.2	17.155	17.2	58082
6/27/2016	1:03 PM	17.15	17.19	17.145	17.18	49365
6/27/2016	1:04 PM	17.14	17.16	17.135	17.16	49662
6/27/2016	1:05 PM	17.16	17.19	17.115	17.13	87635
6/27/2016	1:06 PM	17.15	17.16	17.14	17.15	46408
6/27/2016	1:07 PM	17.22	17.23	17.16	17.16	41825
6/27/2016	1:08 PM	17.27	17.27	17.19	17.21	28030
6/27/2016	1:09 PM	17.25	17.3	17.25	17.26	67015
6/27/2016	1:10 PM	17.3	17.3	17.25	17.25	43868
6/27/2016	1:11 PM	17.32	17.325	17.295	17.3	69125
6/27/2016	1:12 PM	17.28	17.325	17.27	17.315	65653
6/27/2016	1:13 PM	17.26	17.285	17.22	17.275	64953
6/27/2016	1:14 PM	17.255	17.29	17.245	17.26	57819
6/27/2016	1:15 PM	17.26	17.26	17.215	17.255	47402
6/27/2016	1:16 PM	17.19	17.26	17.18	17.26	40434
6/27/2016	1:17 PM	17.21	17.22	17.18	17.19	54392
6/27/2016	1:18 PM	17.185	17.23	17.17	17.21	65048
6/27/2016	1:19 PM	17.21	17.215	17.165	17.18	28118
6/27/2016	1:20 PM	17.2	17.215	17.18	17.21	28390
6/27/2016	1:21 PM	17.15	17.215	17.14	17.21	56843
6/27/2016	1:22 PM	17.22	17.22	17.135	17.14	44087
6/27/2016	1:23 PM	17.17	17.225	17.165	17.22	34839
6/27/2016	1:24 PM	17.15	17.17	17.12	17.17	52284
6/27/2016	1:25 PM	17.12	17.18	17.115	17.15	30151
6/27/2016	1:26 PM	17.14	17.16	17.125	17.13	32398
6/27/2016	1:27 PM	17.12	17.14	17.07	17.14	50966
6/27/2016	1:28 PM	17.12	17.13	17.09	17.12	41592
6/27/2016	1:29 PM	17.11	17.13	17.09	17.12	55366
6/27/2016	1:30 PM	17.12	17.145	17.09	17.1	55520
6/27/2016	1:31 PM	17.155	17.155	17.07	17.12	181853
6/27/2016	1:32 PM	17.18	17.21	17.16	17.16	145703
6/27/2016	1:33 PM	17.19	17.2	17.18	17.19	30191
6/27/2016	1:34 PM	17.205	17.24	17.19	17.19	30943
6/27/2016	1:35 PM	17.22	17.235	17.195	17.21	59784
6/27/2016	1:36 PM	17.25	17.26	17.225	17.225	52690
6/27/2016	1:37 PM	17.28	17.285	17.235	17.25	80366
6/27/2016	1:38 PM	17.27	17.315	17.242	17.29	96454
6/27/2016	1:39 PM	17.21	17.28	17.21	17.275	56047
6/27/2016	1:40 PM	17.27	17.27	17.205	17.21	65002
6/27/2016	1:41 PM	17.24	17.28	17.24	17.275	72099
6/27/2016	1:42 PM	17.3	17.33	17.24	17.24	96179
6/27/2016	1:43 PM	17.35	17.36	17.29	17.295	140050
6/27/2016	1:44 PM	17.39	17.43	17.355	17.355	145311
6/27/2016	1:45 PM	17.415	17.415	17.355	17.39	104333
6/27/2016	1:46 PM	17.39	17.44	17.375	17.42	119186
6/27/2016	1:47 PM	17.39	17.4	17.37	17.38	40621
6/27/2016	1:48 PM	17.38	17.395	17.34	17.39	64029
6/27/2016	1:49 PM	17.4	17.425	17.38	17.38	63769
6/27/2016	1:50 PM	17.395	17.4	17.37	17.4	69636
6/27/2016	1:51 PM	17.4	17.42	17.39	17.4	33376
6/27/2016	1:52 PM	17.43	17.43	17.4	17.4	44626
6/27/2016	1:53 PM	17.385	17.44	17.385	17.435	26200
6/27/2016	1:54 PM	17.345	17.4	17.34	17.39	78456
6/27/2016	1:55 PM	17.35	17.38	17.32	17.35	56538
6/27/2016	1:56 PM	17.415	17.415	17.34	17.35	39204
6/27/2016	1:57 PM	17.37	17.42	17.37	17.42	35364
6/27/2016	1:58 PM	17.41	17.42	17.375	17.375	28078
6/27/2016	1:59 PM	17.3	17.405	17.3	17.405	90934
6/27/2016	2:00 PM	17.34	17.34	17.275	17.29	72657
6/27/2016	2:01 PM	17.27	17.36	17.26	17.34	59605
6/27/2016	2:02 PM	17.215	17.29	17.215	17.28	44613
6/27/2016	2:03 PM	17.24	17.24	17.175	17.215	48295
6/27/2016	2:04 PM	17.29	17.3	17.24	17.24	57698
6/27/2016	2:05 PM	17.25	17.28	17.2	17.28	54155
6/27/2016	2:06 PM	17.28	17.291	17.23	17.25	68574
6/27/2016	2:07 PM	17.33	17.34	17.29	17.29	41977
6/27/2016	2:08 PM	17.36	17.37	17.33	17.33	55027
6/27/2016	2:09 PM	17.34	17.36	17.325	17.36	27081
6/27/2016	2:10 PM	17.365	17.385	17.325	17.34	89697
6/27/2016	2:11 PM	17.36	17.39	17.36	17.37	23579
6/27/2016	2:12 PM	17.28	17.35	17.28	17.35	38721
6/27/2016	2:13 PM	17.34	17.34	17.28	17.28	28113
6/27/2016	2:14 PM	17.41	17.41	17.35	17.35	84939
6/27/2016	2:15 PM	17.42	17.43	17.385	17.41	107616
6/27/2016	2:16 PM	17.445	17.46	17.41	17.42	127274
6/27/2016	2:17 PM	17.37	17.45	17.36	17.445	54692
6/27/2016	2:18 PM	17.41	17.42	17.35	17.37	27282
6/27/2016	2:19 PM	17.45	17.46	17.4	17.41	65198
6/27/2016	2:20 PM	17.4	17.45	17.395	17.45	36245
6/27/2016	2:21 PM	17.34	17.425	17.34	17.39	72414
6/27/2016	2:22 PM	17.35	17.42	17.35	17.35	55070
6/27/2016	2:23 PM	17.38	17.4	17.36	17.36	39297
6/27/2016	2:24 PM	17.35	17.37	17.3	17.37	95695
6/27/2016	2:25 PM	17.38	17.39	17.35	17.35	44913
6/27/2016	2:26 PM	17.33	17.37	17.3	17.37	60335
6/27/2016	2:27 PM	17.275	17.33	17.26	17.33	44616
6/27/2016	2:28 PM	17.28	17.31	17.27	17.28	46160
6/27/2016	2:29 PM	17.2	17.29	17.2	17.28	66142
6/27/2016	2:30 PM	17.19	17.225	17.18	17.205	84181
6/27/2016	2:31 PM	17.24	17.25	17.185	17.2	55866
6/27/2016	2:32 PM	17.18	17.265	17.18	17.24	105431
6/27/2016	2:33 PM	17.215	17.22	17.16	17.18	81297
6/27/2016	2:34 PM	17.24	17.255	17.2	17.21	96799
6/27/2016	2:35 PM	17.2	17.23	17.16	17.23	115871
6/27/2016	2:36 PM	17.14	17.2	17.135	17.195	43770
6/27/2016	2:37 PM	17.16	17.2	17.13	17.135	75952
6/27/2016	2:38 PM	17.14	17.185	17.13	17.155	76050
6/27/2016	2:39 PM	17.11	17.14	17.08	17.14	86189
6/27/2016	2:40 PM	17.155	17.175	17.11	17.115	44478
6/27/2016	2:41 PM	17.14	17.17	17.12	17.16	40925
6/27/2016	2:42 PM	17.17	17.205	17.13	17.135	60116
6/27/2016	2:43 PM	17.26	17.27	17.165	17.165	50990
6/27/2016	2:44 PM	17.24	17.26	17.21	17.26	48303
6/27/2016	2:45 PM	17.2	17.26	17.2	17.25	49898
6/27/2016	2:46 PM	17.23	17.25	17.19	17.19	57904
6/27/2016	2:47 PM	17.3	17.31	17.24	17.24	59813
6/27/2016	2:48 PM	17.35	17.35	17.29	17.3	57170
6/27/2016	2:49 PM	17.395	17.41	17.35	17.35	108160
6/27/2016	2:50 PM	17.36	17.41	17.34	17.395	66575
6/27/2016	2:51 PM	17.315	17.39	17.315	17.37	59927
6/27/2016	2:52 PM	17.4	17.43	17.32	17.32	141316
6/27/2016	2:53 PM	17.39	17.405	17.35	17.4	55745
6/27/2016	2:54 PM	17.43	17.43	17.39	17.39	58845
6/27/2016	2:55 PM	17.41	17.45	17.4	17.43	66493
6/27/2016	2:56 PM	17.36	17.43	17.34	17.415	147442
6/27/2016	2:57 PM	17.39	17.43	17.365	17.365	108976
6/27/2016	2:58 PM	17.41	17.45	17.39	17.39	105695
6/27/2016	2:59 PM	17.4	17.43	17.38	17.41	128091
6/27/2016	3:00 PM	17.37	17.45	17.37	17.41	188331
6/27/2016	3:01 PM	17.42	17.42	17.33	17.375	86376
6/27/2016	3:02 PM	17.39	17.43	17.38	17.42	75137
6/27/2016	3:03 PM	17.33	17.39	17.33	17.39	77466
6/27/2016	3:04 PM	17.3	17.39	17.29	17.33	78404
6/27/2016	3:05 PM	17.26	17.32	17.25	17.31	149967
6/27/2016	3:06 PM	17.26	17.26	17.23	17.26	128217
6/27/2016	3:07 PM	17.19	17.27	17.18	17.26	84849
6/27/2016	3:08 PM	17.195	17.24	17.19	17.19	49859
6/27/2016	3:09 PM	17.2	17.21	17.15	17.19	88471
6/27/2016	3:10 PM	17.2	17.26	17.19	17.19	158508
6/27/2016	3:11 PM	17.12	17.21	17.115	17.2	91336
6/27/2016	3:12 PM	17.09	17.16	17.08	17.12	119565
6/27/2016	3:13 PM	17.06	17.1	17.05	17.09	162053
6/27/2016	3:14 PM	17.04	17.06	16.99	17.06	219139
6/27/2016	3:15 PM	17.06	17.07	17	17.045	130819
6/27/2016	3:16 PM	17.16	17.2	17.06	17.06	194214
6/27/2016	3:17 PM	17.15	17.2	17.14	17.17	140245
6/27/2016	3:18 PM	17.155	17.18	17.115	17.15	53201
6/27/2016	3:19 PM	17.18	17.22	17.15	17.16	115987
6/27/2016	3:20 PM	17.175	17.19	17.145	17.19	126710
6/27/2016	3:21 PM	17.245	17.265	17.17	17.17	71482
6/27/2016	3:22 PM	17.24	17.245	17.215	17.245	60750
6/27/2016	3:23 PM	17.29	17.29	17.24	17.245	126006
6/27/2016	3:24 PM	17.38	17.38	17.28	17.295	151461
6/27/2016	3:25 PM	17.35	17.4	17.345	17.375	79837
6/27/2016	3:26 PM	17.26	17.36	17.24	17.355	136727
6/27/2016	3:27 PM	17.23	17.26	17.185	17.26	107590
6/27/2016	3:28 PM	17.185	17.23	17.18	17.22	55200
6/27/2016	3:29 PM	17.19	17.22	17.15	17.19	61544
6/27/2016	3:30 PM	17.205	17.225	17.18	17.2	50835
6/27/2016	3:31 PM	17.18	17.255	17.18	17.21	107075
6/27/2016	3:32 PM	17.15	17.205	17.12	17.19	85171
6/27/2016	3:33 PM	17.09	17.18	17.09	17.16	77614
6/27/2016	3:34 PM	17.09	17.135	17.09	17.095	87192
6/27/2016	3:35 PM	17.13	17.135	17.07	17.095	72943
6/27/2016	3:36 PM	17.065	17.165	17.06	17.13	136770
6/27/2016	3:37 PM	17.09	17.135	17.06	17.07	141509
6/27/2016	3:38 PM	17.04	17.11	17.02	17.09	165609
6/27/2016	3:39 PM	17.01	17.05	16.94	17.03	162158
6/27/2016	3:40 PM	16.9	17.01	16.89	17	218243
6/27/2016	3:41 PM	16.88	16.9	16.845	16.895	163253
6/27/2016	3:42 PM	16.89	16.89	16.86	16.87	80298
6/27/2016	3:43 PM	16.95	16.95	16.88	16.89	106040
6/27/2016	3:44 PM	16.99	17	16.935	16.95	82460
6/27/2016	3:45 PM	16.87	16.99	16.865	16.98	102144
6/27/2016	3:46 PM	16.87	16.89	16.84	16.87	129241
6/27/2016	3:47 PM	16.905	16.94	16.87	16.87	129718
6/27/2016	3:48 PM	16.86	16.94	16.835	16.9	91501
6/27/2016	3:49 PM	16.79	16.86	16.78	16.86	225596
6/27/2016	3:50 PM	16.77	16.83	16.735	16.79	270591
6/27/2016	3:51 PM	16.88	16.905	16.77	16.77	214876
6/27/2016	3:52 PM	16.86	16.91	16.84	16.875	119328
6/27/2016	3:53 PM	16.89	16.89	16.815	16.85	105560
6/27/2016	3:54 PM	16.82	16.89	16.805	16.885	92016
6/27/2016	3:55 PM	16.865	16.87	16.81	16.82	77625
6/27/2016	3:56 PM	16.875	16.9	16.86	16.86	109381
6/27/2016	3:57 PM	16.885	16.905	16.86	16.88	113146
6/27/2016	3:58 PM	16.84	16.9	16.84	16.89	116649
6/27/2016	3:59 PM	16.84	16.86	16.81	16.845	337795
6/27/2016	4:00 PM	16.81	16.84	16.8	16.835	526017
6/28/2016	9:31 AM	16.08	16.17	16.075	16.14	315287
6/28/2016	9:32 AM	16.085	16.09	16.03	16.08	225875
6/28/2016	9:33 AM	16.04	16.105	16.02	16.1	213218
6/28/2016	9:34 AM	16.09	16.1	16.04	16.04	188532
6/28/2016	9:35 AM	16.09	16.15	16.09	16.09	231967
6/28/2016	9:36 AM	16.14	16.17	16.09	16.1	161307
6/28/2016	9:37 AM	16.09	16.14	16.09	16.14	115831
6/28/2016	9:38 AM	16.06	16.11	16.05	16.095	227248
6/28/2016	9:39 AM	16.04	16.09	16.02	16.06	347503
6/28/2016	9:40 AM	16.01	16.04	16.01	16.03	169363
6/28/2016	9:41 AM	16	16.02	15.965	16.015	309600
6/28/2016	9:42 AM	16.055	16.07	16	16.005	229192
6/28/2016	9:43 AM	16.03	16.07	16.03	16.06	134089
6/28/2016	9:44 AM	16.04	16.04	15.995	16.03	158312
6/28/2016	9:45 AM	16.05	16.07	16.035	16.045	145320
6/28/2016	9:46 AM	15.99	16.05	15.975	16.05	264624
6/28/2016	9:47 AM	16.035	16.08	15.98	15.99	400329
6/28/2016	9:48 AM	15.975	16.04	15.97	16.03	198847
6/28/2016	9:49 AM	15.95	16	15.93	15.975	292013
6/28/2016	9:50 AM	15.94	15.96	15.94	15.95	133467
6/28/2016	9:51 AM	15.92	15.94	15.915	15.94	197707
6/28/2016	9:52 AM	15.87	15.92	15.87	15.92	173318
6/28/2016	9:53 AM	15.83	15.88	15.83	15.87	203417
6/28/2016	9:54 AM	15.8	15.82	15.785	15.82	159263
6/28/2016	9:55 AM	15.84	15.84	15.76	15.795	218542
6/28/2016	9:56 AM	15.805	15.85	15.79	15.84	127507
6/28/2016	9:57 AM	15.83	15.85	15.8	15.805	92263
6/28/2016	9:58 AM	15.88	15.88	15.82	15.825	189209
6/28/2016	9:59 AM	15.88	15.9	15.85	15.87	157825
6/28/2016	10:00 AM	15.87	15.895	15.855	15.875	65134
6/28/2016	10:01 AM	15.89	15.93	15.85	15.87	237713
6/28/2016	10:02 AM	15.82	15.89	15.82	15.89	234061
6/28/2016	10:03 AM	15.81	15.825	15.77	15.82	185906
6/28/2016	10:04 AM	15.81	15.815	15.79	15.81	86033
6/28/2016	10:05 AM	15.77	15.805	15.77	15.8	69573
6/28/2016	10:06 AM	15.88	15.885	15.76	15.77	178476
6/28/2016	10:07 AM	15.88	15.91	15.86	15.885	185176
6/28/2016	10:08 AM	15.885	15.89	15.86	15.885	91678
6/28/2016	10:09 AM	15.93	15.93	15.875	15.885	181913
6/28/2016	10:10 AM	15.92	15.95	15.895	15.935	165155
6/28/2016	10:11 AM	15.875	15.92	15.87	15.915	128873
6/28/2016	10:12 AM	15.825	15.89	15.825	15.88	99324
6/28/2016	10:13 AM	15.83	15.835	15.79	15.83	115149
6/28/2016	10:14 AM	15.845	15.86	15.825	15.825	75439
6/28/2016	10:15 AM	15.8	15.855	15.8	15.84	117499
6/28/2016	10:16 AM	15.79	15.83	15.79	15.8	134766
6/28/2016	10:17 AM	15.78	15.8	15.76	15.785	109460
6/28/2016	10:18 AM	15.765	15.81	15.765	15.78	163611
6/28/2016	10:19 AM	15.79	15.81	15.74	15.76	227543
6/28/2016	10:20 AM	15.76	15.79	15.76	15.79	114882
6/28/2016	10:21 AM	15.775	15.78	15.74	15.755	157463
6/28/2016	10:22 AM	15.76	15.815	15.76	15.77	176286
6/28/2016	10:23 AM	15.775	15.795	15.765	15.77	156605
6/28/2016	10:24 AM	15.81	15.81	15.75	15.775	143946
6/28/2016	10:25 AM	15.86	15.87	15.815	15.815	122021
6/28/2016	10:26 AM	15.85	15.87	15.815	15.855	60744
6/28/2016	10:27 AM	15.905	15.905	15.85	15.85	68509
6/28/2016	10:28 AM	15.895	15.91	15.87	15.91	45419
6/28/2016	10:29 AM	15.89	15.92	15.885	15.89	93946
6/28/2016	10:30 AM	15.895	15.91	15.89	15.9	59999
6/28/2016	10:31 AM	15.84	15.89	15.84	15.89	150959
6/28/2016	10:32 AM	15.87	15.875	15.83	15.84	52592
6/28/2016	10:33 AM	15.85	15.87	15.8	15.87	249819
6/28/2016	10:34 AM	15.87	15.885	15.84	15.855	109854
6/28/2016	10:35 AM	15.85	15.87	15.84	15.865	76656
6/28/2016	10:36 AM	15.88	15.88	15.835	15.85	79746
6/28/2016	10:37 AM	15.85	15.88	15.84	15.88	78718
6/28/2016	10:38 AM	15.905	15.905	15.85	15.855	63662
6/28/2016	10:39 AM	15.93	15.945	15.91	15.91	167118
6/28/2016	10:40 AM	15.965	15.965	15.94	15.94	115807
6/28/2016	10:41 AM	16.01	16.02	15.945	15.965	238037
6/28/2016	10:42 AM	16.03	16.05	16.01	16.01	87426
6/28/2016	10:43 AM	15.98	16.03	15.965	16.025	103270
6/28/2016	10:44 AM	15.97	15.98	15.955	15.98	37001
6/28/2016	10:45 AM	15.92	15.97	15.9	15.97	102053
6/28/2016	10:46 AM	15.905	15.926	15.89	15.925	104600
6/28/2016	10:47 AM	15.86	15.915	15.86	15.9	97834
6/28/2016	10:48 AM	15.905	15.905	15.85	15.86	110878
6/28/2016	10:49 AM	15.9	15.955	15.895	15.9	173394
6/28/2016	10:50 AM	15.885	15.9	15.875	15.9	38960
6/28/2016	10:51 AM	15.86	15.89	15.85	15.885	71811
6/28/2016	10:52 AM	15.89	15.89	15.82	15.855	71644
6/28/2016	10:53 AM	15.875	15.92	15.865	15.885	59801
6/28/2016	10:54 AM	15.86	15.88	15.85	15.875	60388
6/28/2016	10:55 AM	15.87	15.895	15.84	15.86	67694
6/28/2016	10:56 AM	15.85	15.905	15.85	15.87	68756
6/28/2016	10:57 AM	15.87	15.895	15.84	15.845	49996
6/28/2016	10:58 AM	15.91	15.91	15.84	15.87	93926
6/28/2016	10:59 AM	15.945	15.945	15.905	15.915	52850
6/28/2016	11:00 AM	15.91	15.96	15.905	15.945	96427
6/28/2016	11:01 AM	15.9	15.92	15.87	15.92	59869
6/28/2016	11:02 AM	15.89	15.915	15.87	15.905	35902
6/28/2016	11:03 AM	15.88	15.925	15.87	15.89	57627
6/28/2016	11:04 AM	15.87	15.89	15.865	15.885	47022
6/28/2016	11:05 AM	15.93	15.95	15.86	15.87	136130
6/28/2016	11:06 AM	15.96	15.965	15.92	15.935	77152
6/28/2016	11:07 AM	15.93	15.99	15.93	15.96	108735
6/28/2016	11:08 AM	15.93	15.95	15.915	15.935	67982
6/28/2016	11:09 AM	15.91	15.96	15.89	15.94	89434
6/28/2016	11:10 AM	15.96	15.96	15.91	15.92	53860
6/28/2016	11:11 AM	15.935	15.96	15.93	15.95	68663
6/28/2016	11:12 AM	15.92	15.949	15.89	15.935	104360
6/28/2016	11:13 AM	15.92	15.93	15.905	15.92	46229
6/28/2016	11:14 AM	15.89	15.92	15.87	15.92	67223
6/28/2016	11:15 AM	15.88	15.905	15.87	15.88	47217
6/28/2016	11:16 AM	15.89	15.9	15.88	15.88	38308
6/28/2016	11:17 AM	15.91	15.93	15.885	15.89	43013
6/28/2016	11:18 AM	15.87	15.92	15.865	15.91	44995
6/28/2016	11:19 AM	15.85	15.87	15.84	15.87	63263
6/28/2016	11:20 AM	15.85	15.85	15.82	15.845	71260
6/28/2016	11:21 AM	15.85	15.89	15.835	15.85	91638
6/28/2016	11:22 AM	15.825	15.855	15.8	15.855	82830
6/28/2016	11:23 AM	15.845	15.845	15.805	15.82	48138
6/28/2016	11:24 AM	15.89	15.89	15.835	15.845	97935
6/28/2016	11:25 AM	15.93	15.95	15.885	15.89	72240
6/28/2016	11:26 AM	15.955	15.955	15.92	15.92	75258
6/28/2016	11:27 AM	15.94	15.96	15.93	15.95	70227
6/28/2016	11:28 AM	15.97	15.99	15.945	15.945	142746
6/28/2016	11:29 AM	16.05	16.09	15.975	15.98	245537
6/28/2016	11:30 AM	16.09	16.11	16.05	16.05	114612
6/28/2016	11:31 AM	16.07	16.08	16.05	16.08	87961
6/28/2016	11:32 AM	16.04	16.11	16.01	16.07	107870
6/28/2016	11:33 AM	16.005	16.05	15.99	16.04	51881
6/28/2016	11:34 AM	16.015	16.03	15.985	16.005	60920
6/28/2016	11:35 AM	16.02	16.03	16	16.02	77262
6/28/2016	11:36 AM	15.995	16.035	15.99	16.01	45181
6/28/2016	11:37 AM	15.975	15.99	15.97	15.99	55833
6/28/2016	11:38 AM	15.99	16.01	15.98	15.98	62787
6/28/2016	11:39 AM	16.005	16.01	15.985	15.99	30319
6/28/2016	11:40 AM	16.03	16.03	15.98	16.01	134884
6/28/2016	11:41 AM	16.05	16.05	16.005	16.02	50061
6/28/2016	11:42 AM	16.01	16.05	15.98	16.04	73629
6/28/2016	11:43 AM	15.97	16.01	15.97	16.01	53943
6/28/2016	11:44 AM	15.97	15.985	15.965	15.98	24976
6/28/2016	11:45 AM	15.91	15.96	15.89	15.96	118193
6/28/2016	11:46 AM	15.87	15.92	15.86	15.92	67866
6/28/2016	11:47 AM	15.905	15.905	15.87	15.87	55702
6/28/2016	11:48 AM	15.875	15.905	15.87	15.905	27403
6/28/2016	11:49 AM	15.91	15.92	15.865	15.87	68899
6/28/2016	11:50 AM	15.89	15.91	15.89	15.91	48198
6/28/2016	11:51 AM	15.97	15.99	15.88	15.89	146407
6/28/2016	11:52 AM	15.94	15.97	15.93	15.96	51874
6/28/2016	11:53 AM	15.89	15.94	15.89	15.94	76589
6/28/2016	11:54 AM	15.95	15.95	15.9	15.9	98717
6/28/2016	11:55 AM	15.925	15.95	15.89	15.95	60771
6/28/2016	11:56 AM	15.91	15.94	15.905	15.93	28393
6/28/2016	11:57 AM	15.935	15.94	15.895	15.91	31759
6/28/2016	11:58 AM	15.91	15.93	15.89	15.93	53367
6/28/2016	11:59 AM	15.89	15.905	15.87	15.9	41363
6/28/2016	12:00 PM	15.88	15.91	15.88	15.895	35804
6/28/2016	12:01 PM	15.89	15.89	15.86	15.87	43173
6/28/2016	12:02 PM	15.93	15.93	15.89	15.89	42481
6/28/2016	12:03 PM	15.92	15.935	15.9	15.92	92184
6/28/2016	12:04 PM	15.87	15.92	15.86	15.92	85744
6/28/2016	12:05 PM	15.91	15.91	15.87	15.875	46724
6/28/2016	12:06 PM	15.895	15.91	15.88	15.91	35221
6/28/2016	12:07 PM	15.9	15.9	15.88	15.89	22504
6/28/2016	12:08 PM	15.85	15.915	15.85	15.9	45532
6/28/2016	12:09 PM	15.89	15.89	15.845	15.85	61271
6/28/2016	12:10 PM	15.89	15.89	15.885	15.89	17794
6/28/2016	12:11 PM	15.88	15.915	15.87	15.895	36158
6/28/2016	12:12 PM	15.875	15.885	15.875	15.88	7937
6/28/2016	12:13 PM	15.87	15.89	15.85	15.88	28165
6/28/2016	12:14 PM	15.83	15.87	15.83	15.865	19217
6/28/2016	12:15 PM	15.88	15.88	15.81	15.825	34917
6/28/2016	12:16 PM	15.81	15.87	15.81	15.87	85550
6/28/2016	12:17 PM	15.855	15.855	15.81	15.82	36498
6/28/2016	12:18 PM	15.86	15.88	15.84	15.85	58504
6/28/2016	12:19 PM	15.85	15.86	15.85	15.86	25701
6/28/2016	12:20 PM	15.85	15.85	15.84	15.845	21891
6/28/2016	12:21 PM	15.84	15.855	15.84	15.85	15512
6/28/2016	12:22 PM	15.82	15.84	15.815	15.84	24950
6/28/2016	12:23 PM	15.86	15.86	15.815	15.815	30840
6/28/2016	12:24 PM	15.815	15.85	15.815	15.85	38073
6/28/2016	12:25 PM	15.845	15.85	15.815	15.82	44180
6/28/2016	12:26 PM	15.86	15.86	15.82	15.84	102257
6/28/2016	12:27 PM	15.87	15.87	15.85	15.87	14861
6/28/2016	12:28 PM	15.855	15.88	15.85	15.875	33935
6/28/2016	12:29 PM	15.875	15.89	15.855	15.86	35692
6/28/2016	12:30 PM	15.845	15.87	15.845	15.87	45731
6/28/2016	12:31 PM	15.85	15.85	15.84	15.84	22540
6/28/2016	12:32 PM	15.83	15.865	15.83	15.85	12807
6/28/2016	12:33 PM	15.8	15.83	15.8	15.83	86789
6/28/2016	12:34 PM	15.78	15.79	15.78	15.79	41992
6/28/2016	12:35 PM	15.77	15.78	15.75	15.77	91139
6/28/2016	12:36 PM	15.76	15.785	15.76	15.76	68055
6/28/2016	12:37 PM	15.78	15.785	15.76	15.76	41906
6/28/2016	12:38 PM	15.76	15.8	15.76	15.785	37600
6/28/2016	12:39 PM	15.76	15.775	15.75	15.76	42700
6/28/2016	12:40 PM	15.75	15.76	15.75	15.755	24829
6/28/2016	12:41 PM	15.71	15.75	15.7	15.75	202866
6/28/2016	12:42 PM	15.7	15.735	15.695	15.71	89517
6/28/2016	12:43 PM	15.76	15.76	15.7	15.7	134732
6/28/2016	12:44 PM	15.765	15.775	15.75	15.76	18199
6/28/2016	12:45 PM	15.78	15.79	15.77	15.77	23712
6/28/2016	12:46 PM	15.76	15.78	15.76	15.78	21715
6/28/2016	12:47 PM	15.79	15.795	15.76	15.76	40846
6/28/2016	12:48 PM	15.8	15.81	15.79	15.79	51065
6/28/2016	12:49 PM	15.81	15.81	15.78	15.8	57087
6/28/2016	12:50 PM	15.79	15.81	15.78	15.81	61308
6/28/2016	12:51 PM	15.79	15.795	15.775	15.79	54919
6/28/2016	12:52 PM	15.77	15.795	15.76	15.79	104147
6/28/2016	12:53 PM	15.78	15.78	15.75	15.775	82387
6/28/2016	12:54 PM	15.76	15.78	15.76	15.77	19756
6/28/2016	12:55 PM	15.74	15.75	15.73	15.75	80872
6/28/2016	12:56 PM	15.73	15.755	15.725	15.74	42584
6/28/2016	12:57 PM	15.8	15.82	15.73	15.74	84241
6/28/2016	12:58 PM	15.81	15.81	15.795	15.8	59872
6/28/2016	12:59 PM	15.79	15.81	15.78	15.81	57507
6/28/2016	1:00 PM	15.78	15.79	15.775	15.79	42912
6/28/2016	1:01 PM	15.82	15.82	15.78	15.78	40487
6/28/2016	1:02 PM	15.8	15.82	15.8	15.82	31251
6/28/2016	1:03 PM	15.83	15.83	15.8	15.8	65966
6/28/2016	1:04 PM	15.835	15.85	15.82	15.83	59983
6/28/2016	1:05 PM	15.82	15.84	15.81	15.83	61919
6/28/2016	1:06 PM	15.79	15.82	15.79	15.82	34954
6/28/2016	1:07 PM	15.86	15.86	15.8	15.8	62358
6/28/2016	1:08 PM	15.91	15.92	15.84	15.855	102933
6/28/2016	1:09 PM	15.905	15.94	15.89	15.91	113252
6/28/2016	1:10 PM	15.9	15.92	15.895	15.9	67754
6/28/2016	1:11 PM	15.88	15.9	15.87	15.9	36312
6/28/2016	1:12 PM	15.86	15.87	15.85	15.87	19867
6/28/2016	1:13 PM	15.84	15.86	15.84	15.855	25531
6/28/2016	1:14 PM	15.82	15.845	15.81	15.84	27999
6/28/2016	1:15 PM	15.835	15.835	15.81	15.82	40354
6/28/2016	1:16 PM	15.84	15.845	15.8	15.83	45795
6/28/2016	1:17 PM	15.82	15.86	15.81	15.84	46118
6/28/2016	1:18 PM	15.875	15.895	15.82	15.82	45581
6/28/2016	1:19 PM	15.91	15.92	15.865	15.87	97172
6/28/2016	1:20 PM	15.86	15.9	15.85	15.9	91610
6/28/2016	1:21 PM	15.86	15.885	15.84	15.86	55615
6/28/2016	1:22 PM	15.83	15.865	15.83	15.865	25192
6/28/2016	1:23 PM	15.87	15.875	15.82	15.83	56333
6/28/2016	1:24 PM	15.875	15.89	15.87	15.87	66793
6/28/2016	1:25 PM	15.87	15.88	15.865	15.87	34800
6/28/2016	1:26 PM	15.81	15.89	15.8	15.88	77047
6/28/2016	1:27 PM	15.795	15.83	15.795	15.81	40194
6/28/2016	1:28 PM	15.81	15.82	15.795	15.795	41937
6/28/2016	1:29 PM	15.77	15.81	15.765	15.81	16507
6/28/2016	1:30 PM	15.82	15.84	15.77	15.77	68252
6/28/2016	1:31 PM	15.835	15.86	15.815	15.83	75065
6/28/2016	1:32 PM	15.85	15.87	15.825	15.84	132066
6/28/2016	1:33 PM	15.77	15.85	15.77	15.85	46301
6/28/2016	1:34 PM	15.8	15.835	15.75	15.775	178960
6/28/2016	1:35 PM	15.8	15.81	15.78	15.8	43092
6/28/2016	1:36 PM	15.785	15.8	15.78	15.8	15900
6/28/2016	1:37 PM	15.78	15.79	15.76	15.79	44227
6/28/2016	1:38 PM	15.785	15.785	15.75	15.78	72029
6/28/2016	1:39 PM	15.79	15.82	15.78	15.785	36989
6/28/2016	1:40 PM	15.76	15.78	15.745	15.78	37157
6/28/2016	1:41 PM	15.72	15.755	15.72	15.755	62644
6/28/2016	1:42 PM	15.725	15.75	15.71	15.72	99537
6/28/2016	1:43 PM	15.72	15.725	15.715	15.72	21097
6/28/2016	1:44 PM	15.73	15.74	15.72	15.72	24925
6/28/2016	1:45 PM	15.685	15.73	15.67	15.73	118268
6/28/2016	1:46 PM	15.7	15.73	15.68	15.68	63899
6/28/2016	1:47 PM	15.715	15.715	15.69	15.7	27966
6/28/2016	1:48 PM	15.7	15.71	15.69	15.71	33681
6/28/2016	1:49 PM	15.72	15.735	15.695	15.7	44560
6/28/2016	1:50 PM	15.72	15.72	15.69	15.72	65049
6/28/2016	1:51 PM	15.695	15.75	15.695	15.72	61478
6/28/2016	1:52 PM	15.69	15.69	15.685	15.69	21563
6/28/2016	1:53 PM	15.665	15.69	15.655	15.69	45610
6/28/2016	1:54 PM	15.66	15.67	15.66	15.66	35053
6/28/2016	1:55 PM	15.69	15.69	15.655	15.655	50135
6/28/2016	1:56 PM	15.65	15.69	15.645	15.69	63018
6/28/2016	1:57 PM	15.66	15.675	15.65	15.65	38597
6/28/2016	1:58 PM	15.68	15.69	15.65	15.65	31770
6/28/2016	1:59 PM	15.67	15.69	15.665	15.69	17657
6/28/2016	2:00 PM	15.66	15.68	15.65	15.675	108807
6/28/2016	2:01 PM	15.66	15.685	15.65	15.66	67174
6/28/2016	2:02 PM	15.64	15.66	15.63	15.66	38898
6/28/2016	2:03 PM	15.62	15.64	15.62	15.64	39131
6/28/2016	2:04 PM	15.64	15.65	15.605	15.61	64504
6/28/2016	2:05 PM	15.665	15.68	15.635	15.64	36103
6/28/2016	2:06 PM	15.705	15.705	15.655	15.66	83424
6/28/2016	2:07 PM	15.685	15.715	15.685	15.705	22962
6/28/2016	2:08 PM	15.69	15.73	15.69	15.69	59402
6/28/2016	2:09 PM	15.73	15.73	15.685	15.685	54329
6/28/2016	2:10 PM	15.71	15.74	15.7	15.725	113569
6/28/2016	2:11 PM	15.69	15.71	15.66	15.71	62149
6/28/2016	2:12 PM	15.68	15.715	15.68	15.695	38079
6/28/2016	2:13 PM	15.73	15.73	15.68	15.68	48661
6/28/2016	2:14 PM	15.74	15.76	15.73	15.73	51023
6/28/2016	2:15 PM	15.76	15.785	15.74	15.74	88919
6/28/2016	2:16 PM	15.72	15.75	15.72	15.75	49216
6/28/2016	2:17 PM	15.685	15.73	15.68	15.725	55600
6/28/2016	2:18 PM	15.68	15.69	15.65	15.68	83177
6/28/2016	2:19 PM	15.65	15.69	15.65	15.68	37622
6/28/2016	2:20 PM	15.615	15.65	15.61	15.65	72570
6/28/2016	2:21 PM	15.615	15.62	15.61	15.615	41634
6/28/2016	2:22 PM	15.62	15.64	15.62	15.62	42301
6/28/2016	2:23 PM	15.63	15.63	15.61	15.62	23901
6/28/2016	2:24 PM	15.64	15.64	15.605	15.62	39884
6/28/2016	2:25 PM	15.635	15.64	15.635	15.64	24238
6/28/2016	2:26 PM	15.62	15.65	15.61	15.64	86860
6/28/2016	2:27 PM	15.61	15.62	15.61	15.62	8300
6/28/2016	2:28 PM	15.61	15.635	15.605	15.61	67895
6/28/2016	2:29 PM	15.56	15.61	15.55	15.61	149032
6/28/2016	2:30 PM	15.55	15.57	15.55	15.555	72590
6/28/2016	2:31 PM	15.53	15.56	15.525	15.55	79534
6/28/2016	2:32 PM	15.525	15.53	15.52	15.53	15276
6/28/2016	2:33 PM	15.46	15.525	15.45	15.525	148421
6/28/2016	2:34 PM	15.46	15.48	15.445	15.46	127164
6/28/2016	2:35 PM	15.45	15.46	15.42	15.45	286581
6/28/2016	2:36 PM	15.46	15.48	15.45	15.46	93122
6/28/2016	2:37 PM	15.445	15.46	15.44	15.46	96940
6/28/2016	2:38 PM	15.395	15.445	15.38	15.445	186877
6/28/2016	2:39 PM	15.37	15.4	15.37	15.395	164527
6/28/2016	2:40 PM	15.39	15.4	15.365	15.37	76754
6/28/2016	2:41 PM	15.365	15.4	15.36	15.39	54278
6/28/2016	2:42 PM	15.395	15.395	15.365	15.365	71456
6/28/2016	2:43 PM	15.4	15.415	15.39	15.4	85269
6/28/2016	2:44 PM	15.385	15.39	15.375	15.39	26944
6/28/2016	2:45 PM	15.355	15.39	15.355	15.39	72192
6/28/2016	2:46 PM	15.335	15.36	15.33	15.36	75458
6/28/2016	2:47 PM	15.345	15.36	15.33	15.335	61409
6/28/2016	2:48 PM	15.3	15.34	15.3	15.34	57760
6/28/2016	2:49 PM	15.3	15.31	15.285	15.3	87350
6/28/2016	2:50 PM	15.28	15.3	15.27	15.3	104902
6/28/2016	2:51 PM	15.25	15.28	15.22	15.28	168554
6/28/2016	2:52 PM	15.21	15.255	15.2	15.255	152714
6/28/2016	2:53 PM	15.25	15.26	15.215	15.215	76777
6/28/2016	2:54 PM	15.25	15.26	15.25	15.25	45338
6/28/2016	2:55 PM	15.24	15.255	15.23	15.25	39111
6/28/2016	2:56 PM	15.215	15.24	15.2	15.24	102156
6/28/2016	2:57 PM	15.21	15.22	15.19	15.22	129101
6/28/2016	2:58 PM	15.22	15.22	15.18	15.21	106826
6/28/2016	2:59 PM	15.29	15.29	15.23	15.23	78910
6/28/2016	3:00 PM	15.27	15.29	15.25	15.29	93536
6/28/2016	3:01 PM	15.295	15.31	15.26	15.265	80374
6/28/2016	3:02 PM	15.29	15.3	15.28	15.3	50391
6/28/2016	3:03 PM	15.24	15.295	15.22	15.295	147427
6/28/2016	3:04 PM	15.29	15.29	15.24	15.24	110850
6/28/2016	3:05 PM	15.28	15.285	15.25	15.285	57092
6/28/2016	3:06 PM	15.25	15.285	15.24	15.285	75723
6/28/2016	3:07 PM	15.235	15.25	15.225	15.24	103393
6/28/2016	3:08 PM	15.25	15.26	15.235	15.235	33209
6/28/2016	3:09 PM	15.225	15.255	15.21	15.25	59077
6/28/2016	3:10 PM	15.28	15.28	15.23	15.23	34868
6/28/2016	3:11 PM	15.25	15.275	15.23	15.275	92620
6/28/2016	3:12 PM	15.205	15.255	15.205	15.255	65243
6/28/2016	3:13 PM	15.19	15.21	15.17	15.205	112151
6/28/2016	3:14 PM	15.175	15.195	15.14	15.195	126776
6/28/2016	3:15 PM	15.165	15.18	15.15	15.175	58083
6/28/2016	3:16 PM	15.24	15.24	15.16	15.17	82613
6/28/2016	3:17 PM	15.245	15.255	15.22	15.235	77002
6/28/2016	3:18 PM	15.255	15.26	15.22	15.25	70003
6/28/2016	3:19 PM	15.23	15.26	15.201	15.25	164641
6/28/2016	3:20 PM	15.22	15.26	15.22	15.23	115036
6/28/2016	3:21 PM	15.23	15.255	15.22	15.23	64058
6/28/2016	3:22 PM	15.175	15.235	15.17	15.235	257559
6/28/2016	3:23 PM	15.195	15.205	15.17	15.17	63851
6/28/2016	3:24 PM	15.22	15.23	15.19	15.19	78205
6/28/2016	3:25 PM	15.21	15.215	15.18	15.215	78015
6/28/2016	3:26 PM	15.23	15.23	15.19	15.21	155362
6/28/2016	3:27 PM	15.3	15.31	15.23	15.23	238480
6/28/2016	3:28 PM	15.39	15.39	15.295	15.3	114779
6/28/2016	3:29 PM	15.36	15.4	15.35	15.39	117582
6/28/2016	3:30 PM	15.26	15.35	15.26	15.35	100341
6/28/2016	3:31 PM	15.21	15.255	15.2	15.25	119630
6/28/2016	3:32 PM	15.2	15.24	15.2	15.21	93342
6/28/2016	3:33 PM	15.16	15.21	15.16	15.205	52722
6/28/2016	3:34 PM	15.18	15.195	15.15	15.16	286899
6/28/2016	3:35 PM	15.205	15.22	15.175	15.18	147953
6/28/2016	3:36 PM	15.19	15.23	15.18	15.205	121388
6/28/2016	3:37 PM	15.175	15.2	15.17	15.19	60442
6/28/2016	3:38 PM	15.165	15.19	15.159	15.18	67252
6/28/2016	3:39 PM	15.17	15.195	15.145	15.16	129182
6/28/2016	3:40 PM	15.14	15.16	15.13	15.16	101454
6/28/2016	3:41 PM	15.11	15.14	15.11	15.14	67211
6/28/2016	3:42 PM	15.13	15.13	15.12	15.12	24251
6/28/2016	3:43 PM	15.1	15.12	15.1	15.12	34277
6/28/2016	3:44 PM	15.075	15.105	15.07	15.1	38691
6/28/2016	3:45 PM	15.11	15.12	15.07	15.08	52165
6/28/2016	3:46 PM	15.06	15.1	15.06	15.1	42108
6/28/2016	3:47 PM	15.06	15.07	15.04	15.05	70821
6/28/2016	3:48 PM	15.04	15.06	15.04	15.06	43883
6/28/2016	3:49 PM	15.07	15.07	15.03	15.04	78746
6/28/2016	3:50 PM	15.055	15.065	15.04	15.06	81555
6/28/2016	3:51 PM	15.09	15.1	15.05	15.05	85090
6/28/2016	3:52 PM	15.16	15.16	15.1	15.1	101215
6/28/2016	3:53 PM	15.21	15.235	15.15	15.15	127940
6/28/2016	3:54 PM	15.155	15.2	15.155	15.2	34443
6/28/2016	3:55 PM	15.115	15.15	15.115	15.15	109991
6/28/2016	3:56 PM	15.13	15.13	15.09	15.115	179136
6/28/2016	3:57 PM	15.13	15.135	15.11	15.13	49424
6/28/2016	3:58 PM	15.12	15.13	15.12	15.125	32733
6/28/2016	3:59 PM	15.11	15.13	15.11	15.12	70663
6/28/2016	4:00 PM	15.1	15.12	15.09	15.11	565755
6/29/2016	9:31 AM	14.58	14.62	14.56	14.61	108746
6/29/2016	9:32 AM	14.59	14.6	14.54	14.57	129997
6/29/2016	9:33 AM	14.55	14.605	14.55	14.59	52979
6/29/2016	9:34 AM	14.55	14.59	14.54	14.55	65684
6/29/2016	9:35 AM	14.525	14.55	14.52	14.55	32768
6/29/2016	9:36 AM	14.559	14.57	14.53	14.53	108375
6/29/2016	9:37 AM	14.62	14.62	14.54	14.56	130332
6/29/2016	9:38 AM	14.56	14.63	14.56	14.62	41776
6/29/2016	9:39 AM	14.555	14.6	14.54	14.565	59087
6/29/2016	9:40 AM	14.49	14.55	14.49	14.55	155907
6/29/2016	9:41 AM	14.56	14.56	14.49	14.495	195977
6/29/2016	9:42 AM	14.55	14.56	14.49	14.56	185718
6/29/2016	9:43 AM	14.53	14.56	14.52	14.55	68817
6/29/2016	9:44 AM	14.52	14.53	14.495	14.53	68160
6/29/2016	9:45 AM	14.51	14.555	14.51	14.52	89479
6/29/2016	9:46 AM	14.51	14.55	14.5	14.51	91687
6/29/2016	9:47 AM	14.44	14.52	14.43	14.51	160826
6/29/2016	9:48 AM	14.45	14.47	14.405	14.445	99798
6/29/2016	9:49 AM	14.39	14.44	14.385	14.44	50259
6/29/2016	9:50 AM	14.39	14.4	14.365	14.385	74958
6/29/2016	9:51 AM	14.39	14.39	14.375	14.39	80637
6/29/2016	9:52 AM	14.39	14.4	14.36	14.375	199015
6/29/2016	9:53 AM	14.37	14.38	14.35	14.38	56510
6/29/2016	9:54 AM	14.365	14.39	14.35	14.37	94282
6/29/2016	9:55 AM	14.43	14.43	14.36	14.36	156175
6/29/2016	9:56 AM	14.44	14.45	14.414	14.425	72298
6/29/2016	9:57 AM	14.42	14.44	14.42	14.44	32165
6/29/2016	9:58 AM	14.45	14.45	14.42	14.42	64460
6/29/2016	9:59 AM	14.44	14.45	14.44	14.45	24300
6/29/2016	10:00 AM	14.45	14.45	14.415	14.44	48488
6/29/2016	10:01 AM	14.44	14.46	14.44	14.45	22994
6/29/2016	10:02 AM	14.4	14.44	14.385	14.435	101206
6/29/2016	10:03 AM	14.36	14.4	14.36	14.4	85370
6/29/2016	10:04 AM	14.41	14.425	14.34	14.35	87393
6/29/2016	10:05 AM	14.41	14.41	14.39	14.41	33476
6/29/2016	10:06 AM	14.4	14.42	14.385	14.42	81356
6/29/2016	10:07 AM	14.42	14.42	14.4	14.4	24860
6/29/2016	10:08 AM	14.45	14.46	14.425	14.425	71801
6/29/2016	10:09 AM	14.46	14.46	14.42	14.45	46086
6/29/2016	10:10 AM	14.45	14.5	14.45	14.46	108252
6/29/2016	10:11 AM	14.43	14.45	14.425	14.445	24140
6/29/2016	10:12 AM	14.39	14.43	14.38	14.43	83541
6/29/2016	10:13 AM	14.39	14.39	14.37	14.39	52633
6/29/2016	10:14 AM	14.365	14.38	14.365	14.38	11136
6/29/2016	10:15 AM	14.4	14.4	14.37	14.37	6000
6/29/2016	10:16 AM	14.37	14.395	14.37	14.39	8381
6/29/2016	10:17 AM	14.36	14.37	14.36	14.37	26169
6/29/2016	10:18 AM	14.37	14.385	14.37	14.37	39439
6/29/2016	10:19 AM	14.43	14.43	14.37	14.37	84730
6/29/2016	10:20 AM	14.37	14.43	14.37	14.43	72470
6/29/2016	10:21 AM	14.35	14.365	14.34	14.365	72824
6/29/2016	10:22 AM	14.36	14.36	14.35	14.35	81372
6/29/2016	10:23 AM	14.34	14.38	14.34	14.37	60578
6/29/2016	10:24 AM	14.36	14.36	14.33	14.33	46933
6/29/2016	10:25 AM	14.37	14.38	14.36	14.36	30470
6/29/2016	10:26 AM	14.35	14.37	14.35	14.365	23124
6/29/2016	10:27 AM	14.38	14.38	14.35	14.355	41224
6/29/2016	10:28 AM	14.39	14.4	14.38	14.38	26724
6/29/2016	10:29 AM	14.39	14.39	14.38	14.38	8092
6/29/2016	10:30 AM	14.42	14.42	14.39	14.39	53474
6/29/2016	10:31 AM	14.38	14.43	14.36	14.42	43207
6/29/2016	10:32 AM	14.345	14.37	14.34	14.37	64768
6/29/2016	10:33 AM	14.36	14.36	14.34	14.345	42224
6/29/2016	10:34 AM	14.38	14.39	14.35	14.35	68356
6/29/2016	10:35 AM	14.39	14.39	14.365	14.38	28121
6/29/2016	10:36 AM	14.41	14.42	14.39	14.39	52293
6/29/2016	10:37 AM	14.43	14.44	14.41	14.42	69831
6/29/2016	10:38 AM	14.41	14.44	14.405	14.425	40882
6/29/2016	10:39 AM	14.45	14.47	14.42	14.42	92125
6/29/2016	10:40 AM	14.45	14.48	14.445	14.45	157006
6/29/2016	10:41 AM	14.45	14.48	14.45	14.45	71036
6/29/2016	10:42 AM	14.46	14.46	14.44	14.45	45203
6/29/2016	10:43 AM	14.47	14.48	14.46	14.47	48816
6/29/2016	10:44 AM	14.46	14.47	14.44	14.47	28205
6/29/2016	10:45 AM	14.48	14.49	14.46	14.46	51799
6/29/2016	10:46 AM	14.44	14.48	14.44	14.48	32832
6/29/2016	10:47 AM	14.44	14.44	14.425	14.44	38091
6/29/2016	10:48 AM	14.41	14.43	14.4	14.43	36547
6/29/2016	10:49 AM	14.37	14.41	14.37	14.41	48821
6/29/2016	10:50 AM	14.38	14.38	14.37	14.38	16529
6/29/2016	10:51 AM	14.41	14.41	14.36	14.37	105343
6/29/2016	10:52 AM	14.41	14.42	14.4	14.41	35667
6/29/2016	10:53 AM	14.4	14.43	14.4	14.42	43421
6/29/2016	10:54 AM	14.43	14.43	14.39	14.4	43232
6/29/2016	10:55 AM	14.45	14.46	14.42	14.44	105784
6/29/2016	10:56 AM	14.45	14.48	14.45	14.46	97914
6/29/2016	10:57 AM	14.46	14.46	14.445	14.445	10482
6/29/2016	10:58 AM	14.42	14.46	14.42	14.46	57888
6/29/2016	10:59 AM	14.39	14.41	14.39	14.41	8957
6/29/2016	11:00 AM	14.38	14.385	14.375	14.38	29583
6/29/2016	11:01 AM	14.36	14.375	14.354	14.375	25189
6/29/2016	11:02 AM	14.36	14.37	14.36	14.37	25910
6/29/2016	11:03 AM	14.38	14.4	14.36	14.36	26941
6/29/2016	11:04 AM	14.36	14.38	14.36	14.38	36619
6/29/2016	11:05 AM	14.36	14.36	14.35	14.36	95302
6/29/2016	11:06 AM	14.4	14.41	14.37	14.37	46936
6/29/2016	11:07 AM	14.4	14.415	14.385	14.4	36120
6/29/2016	11:08 AM	14.39	14.4	14.39	14.4	42048
6/29/2016	11:09 AM	14.4	14.405	14.39	14.39	31259
6/29/2016	11:10 AM	14.42	14.42	14.4	14.4	43061
6/29/2016	11:11 AM	14.4	14.42	14.4	14.42	12676
6/29/2016	11:12 AM	14.42	14.42	14.4	14.4	20874
6/29/2016	11:13 AM	14.4	14.41	14.4	14.4	10776
6/29/2016	11:14 AM	14.39	14.39	14.39	14.39	21175
6/29/2016	11:15 AM	14.37	14.38	14.37	14.38	36183
6/29/2016	11:16 AM	14.38	14.38	14.36	14.36	17034
6/29/2016	11:17 AM	14.38	14.38	14.36	14.37	37056
6/29/2016	11:18 AM	14.38	14.4	14.38	14.39	14187
6/29/2016	11:19 AM	14.39	14.39	14.37	14.37	18917
6/29/2016	11:20 AM	14.41	14.41	14.39	14.39	80407
6/29/2016	11:21 AM	14.39	14.42	14.39	14.41	57891
6/29/2016	11:22 AM	14.385	14.39	14.37	14.38	19400
6/29/2016	11:23 AM	14.42	14.43	14.39	14.39	21644
6/29/2016	11:24 AM	14.41	14.45	14.41	14.42	72402
6/29/2016	11:25 AM	14.39	14.415	14.39	14.41	17260
6/29/2016	11:26 AM	14.37	14.4	14.37	14.39	23693
6/29/2016	11:27 AM	14.36	14.37	14.35	14.37	35821
6/29/2016	11:28 AM	14.36	14.37	14.36	14.36	14970
6/29/2016	11:29 AM	14.36	14.36	14.36	14.36	19079
6/29/2016	11:30 AM	14.33	14.365	14.33	14.365	51918
6/29/2016	11:31 AM	14.34	14.36	14.33	14.34	45372
6/29/2016	11:32 AM	14.3	14.34	14.285	14.33	223958
6/29/2016	11:33 AM	14.3	14.31	14.3	14.3	65628
6/29/2016	11:34 AM	14.28	14.3	14.28	14.3	46738
6/29/2016	11:35 AM	14.27	14.28	14.26	14.28	100327
6/29/2016	11:36 AM	14.27	14.27	14.27	14.27	18716
6/29/2016	11:37 AM	14.28	14.28	14.27	14.27	75504
6/29/2016	11:38 AM	14.31	14.31	14.28	14.28	105698
6/29/2016	11:39 AM	14.3	14.31	14.3	14.31	18191
6/29/2016	11:40 AM	14.3	14.3	14.3	14.3	31718
6/29/2016	11:41 AM	14.28	14.295	14.28	14.29	45264
6/29/2016	11:42 AM	14.28	14.28	14.279	14.28	5400
6/29/2016	11:43 AM	14.28	14.28	14.279	14.28	15800
6/29/2016	11:44 AM	14.3	14.31	14.28	14.28	31818
6/29/2016	11:45 AM	14.31	14.32	14.3	14.31	73220
6/29/2016	11:46 AM	14.33	14.33	14.3	14.32	67122
6/29/2016	11:47 AM	14.34	14.34	14.33	14.33	81440
6/29/2016	11:48 AM	14.34	14.34	14.335	14.335	26441
6/29/2016	11:49 AM	14.31	14.335	14.31	14.335	36450
6/29/2016	11:50 AM	14.345	14.35	14.32	14.32	78436
6/29/2016	11:51 AM	14.3	14.34	14.3	14.34	34217
6/29/2016	11:52 AM	14.3	14.325	14.3	14.31	44035
6/29/2016	11:53 AM	14.3	14.32	14.3	14.31	40236
6/29/2016	11:54 AM	14.29	14.3	14.29	14.3	1300
6/29/2016	11:55 AM	14.3	14.3	14.3	14.3	200
6/29/2016	11:56 AM	14.285	14.29	14.285	14.29	12528
6/29/2016	11:57 AM	14.26	14.29	14.26	14.285	124311
6/29/2016	11:58 AM	14.26	14.26	14.25	14.26	14604
6/29/2016	11:59 AM	14.27	14.27	14.255	14.26	214953
6/29/2016	12:00 PM	14.27	14.275	14.265	14.27	85934
6/29/2016	12:01 PM	14.24	14.27	14.24	14.27	38953
6/29/2016	12:02 PM	14.24	14.245	14.24	14.24	29674
6/29/2016	12:03 PM	14.24	14.245	14.239	14.245	14650
6/29/2016	12:04 PM	14.23	14.24	14.22	14.24	35181
6/29/2016	12:05 PM	14.24	14.24	14.24	14.24	14826
6/29/2016	12:06 PM	14.23	14.24	14.23	14.24	23452
6/29/2016	12:07 PM	14.24	14.24	14.235	14.235	10940
6/29/2016	12:08 PM	14.22	14.24	14.195	14.24	133492
6/29/2016	12:09 PM	14.185	14.21	14.18	14.21	62784
6/29/2016	12:10 PM	14.18	14.19	14.175	14.18	32757
6/29/2016	12:11 PM	14.175	14.175	14.17	14.17	4989
6/29/2016	12:12 PM	14.14	14.18	14.14	14.18	62037
6/29/2016	12:13 PM	14.145	14.15	14.145	14.15	900
6/29/2016	12:14 PM	14.145	14.145	14.145	14.145	700
6/29/2016	12:15 PM	14.15	14.15	14.145	14.145	4436
6/29/2016	12:16 PM	14.15	14.15	14.145	14.145	12247
6/29/2016	12:17 PM	14.145	14.145	14.14	14.145	9940
6/29/2016	12:18 PM	14.16	14.16	14.15	14.15	40225
6/29/2016	12:19 PM	14.12	14.15	14.11	14.15	139808
6/29/2016	12:20 PM	14.13	14.14	14.13	14.13	103407
6/29/2016	12:21 PM	14.1	14.13	14.1	14.13	45272
6/29/2016	12:22 PM	14.12	14.14	14.1	14.1	65920
6/29/2016	12:23 PM	14.105	14.11	14.105	14.11	7867
6/29/2016	12:24 PM	14.09	14.1	14.09	14.1	19960
6/29/2016	12:25 PM	14.1	14.1	14.1	14.1	24092
6/29/2016	12:26 PM	14.1	14.1	14.099	14.1	6756
6/29/2016	12:27 PM	14.095	14.1	14.095	14.1	5800
6/29/2016	12:28 PM	14.095	14.1	14.09	14.09	9371
6/29/2016	12:29 PM	14.095	14.1	14.095	14.095	53533
6/29/2016	12:30 PM	14.1	14.1	14.095	14.1	13816
6/29/2016	12:31 PM	14.145	14.145	14.105	14.105	36683
6/29/2016	12:32 PM	14.17	14.17	14.145	14.145	40896
6/29/2016	12:33 PM	14.19	14.19	14.17	14.17	32158
6/29/2016	12:34 PM	14.16	14.185	14.16	14.18	9181
6/29/2016	12:35 PM	14.19	14.19	14.16	14.16	22470
6/29/2016	12:36 PM	14.18	14.19	14.18	14.18	27747
6/29/2016	12:37 PM	14.17	14.175	14.15	14.175	52973
6/29/2016	12:38 PM	14.15	14.17	14.15	14.17	11896
6/29/2016	12:39 PM	14.15	14.15	14.149	14.149	7000
6/29/2016	12:40 PM	14.14	14.14	14.13	14.14	16182
6/29/2016	12:41 PM	14.17	14.17	14.14	14.14	17584
6/29/2016	12:42 PM	14.17	14.17	14.17	14.17	4671
6/29/2016	12:43 PM	14.18	14.19	14.175	14.175	25244
6/29/2016	12:44 PM	14.19	14.21	14.18	14.18	25320
6/29/2016	12:45 PM	14.19	14.21	14.17	14.2	20825
6/29/2016	12:46 PM	14.23	14.23	14.19	14.2	110247
6/29/2016	12:47 PM	14.23	14.24	14.215	14.23	84910
6/29/2016	12:48 PM	14.24	14.24	14.205	14.23	46679
6/29/2016	12:49 PM	14.24	14.24	14.23	14.23	8720
6/29/2016	12:50 PM	14.26	14.265	14.235	14.235	47034
6/29/2016	12:51 PM	14.25	14.26	14.234	14.26	64894
6/29/2016	12:52 PM	14.25	14.25	14.24	14.24	33785
6/29/2016	12:53 PM	14.28	14.29	14.25	14.25	31511
6/29/2016	12:54 PM	14.27	14.285	14.27	14.28	53511
6/29/2016	12:55 PM	14.28	14.28	14.26	14.28	42573
6/29/2016	12:56 PM	14.28	14.285	14.27	14.27	20857
6/29/2016	12:57 PM	14.24	14.27	14.24	14.27	18832
6/29/2016	12:58 PM	14.23	14.23	14.22	14.23	17308
6/29/2016	12:59 PM	14.23	14.24	14.23	14.23	26496
6/29/2016	1:00 PM	14.25	14.25	14.225	14.23	8230
6/29/2016	1:01 PM	14.23	14.25	14.23	14.25	5150
6/29/2016	1:02 PM	14.23	14.24	14.22	14.24	12776
6/29/2016	1:03 PM	14.22	14.24	14.22	14.23	31743
6/29/2016	1:04 PM	14.23	14.23	14.22	14.23	18800
6/29/2016	1:05 PM	14.24	14.24	14.23	14.23	17300
6/29/2016	1:06 PM	14.24	14.24	14.21	14.23	22084
6/29/2016	1:07 PM	14.26	14.26	14.24	14.24	12632
6/29/2016	1:08 PM	14.27	14.27	14.245	14.27	17976
6/29/2016	1:09 PM	14.28	14.28	14.27	14.27	10103
6/29/2016	1:10 PM	14.34	14.34	14.28	14.28	43152
6/29/2016	1:11 PM	14.32	14.34	14.32	14.34	8350
6/29/2016	1:12 PM	14.34	14.34	14.315	14.315	8789
6/29/2016	1:13 PM	14.36	14.36	14.33	14.33	31762
6/29/2016	1:14 PM	14.38	14.41	14.36	14.36	58997
6/29/2016	1:15 PM	14.345	14.385	14.345	14.38	14562
6/29/2016	1:16 PM	14.34	14.345	14.34	14.345	9098
6/29/2016	1:17 PM	14.31	14.355	14.31	14.345	22945
6/29/2016	1:18 PM	14.305	14.33	14.305	14.31	17300
6/29/2016	1:19 PM	14.27	14.31	14.27	14.305	17091
6/29/2016	1:20 PM	14.29	14.3	14.27	14.275	29254
6/29/2016	1:21 PM	14.28	14.295	14.27	14.295	10588
6/29/2016	1:22 PM	14.26	14.28	14.26	14.27	10193
6/29/2016	1:23 PM	14.245	14.265	14.23	14.265	19720
6/29/2016	1:24 PM	14.25	14.255	14.24	14.25	24636
6/29/2016	1:25 PM	14.28	14.285	14.24	14.24	31033
6/29/2016	1:26 PM	14.295	14.295	14.275	14.28	23006
6/29/2016	1:27 PM	14.31	14.31	14.29	14.29	12496
6/29/2016	1:28 PM	14.315	14.33	14.315	14.32	9918
6/29/2016	1:29 PM	14.345	14.345	14.315	14.315	10300
6/29/2016	1:30 PM	14.34	14.345	14.32	14.34	19316
6/29/2016	1:31 PM	14.3	14.34	14.3	14.33	33301
6/29/2016	1:32 PM	14.3	14.32	14.3	14.305	9964
6/29/2016	1:33 PM	14.275	14.3	14.275	14.3	9000
6/29/2016	1:34 PM	14.32	14.32	14.275	14.275	6700
6/29/2016	1:35 PM	14.3	14.32	14.3	14.32	16448
6/29/2016	1:36 PM	14.285	14.31	14.285	14.31	14400
6/29/2016	1:37 PM	14.28	14.29	14.27	14.285	25851
6/29/2016	1:38 PM	14.29	14.3	14.28	14.28	17001
6/29/2016	1:39 PM	14.28	14.3	14.28	14.29	14589
6/29/2016	1:40 PM	14.305	14.31	14.28	14.28	14162
6/29/2016	1:41 PM	14.305	14.31	14.3	14.305	20496
6/29/2016	1:42 PM	14.305	14.315	14.295	14.305	23089
6/29/2016	1:43 PM	14.3	14.31	14.3	14.3	8449
6/29/2016	1:44 PM	14.31	14.31	14.285	14.305	21481
6/29/2016	1:45 PM	14.295	14.31	14.28	14.31	23766
6/29/2016	1:46 PM	14.275	14.29	14.275	14.29	22572
6/29/2016	1:47 PM	14.3	14.3	14.275	14.275	12941
6/29/2016	1:48 PM	14.305	14.32	14.3	14.31	6267
6/29/2016	1:49 PM	14.27	14.305	14.27	14.305	19147
6/29/2016	1:50 PM	14.3	14.3	14.265	14.265	15099
6/29/2016	1:51 PM	14.32	14.32	14.3	14.3	21242
6/29/2016	1:52 PM	14.32	14.33	14.31	14.33	16693
6/29/2016	1:53 PM	14.3	14.33	14.3	14.325	14600
6/29/2016	1:54 PM	14.31	14.31	14.29	14.295	17265
6/29/2016	1:55 PM	14.3	14.305	14.29	14.305	8937
6/29/2016	1:56 PM	14.295	14.3	14.29	14.3	7100
6/29/2016	1:57 PM	14.275	14.295	14.27	14.295	15325
6/29/2016	1:58 PM	14.27	14.275	14.27	14.27	12557
6/29/2016	1:59 PM	14.27	14.275	14.27	14.27	5500
6/29/2016	2:00 PM	14.26	14.27	14.25	14.27	13800
6/29/2016	2:01 PM	14.26	14.26	14.24	14.255	20972
6/29/2016	2:02 PM	14.27	14.275	14.26	14.26	14809
6/29/2016	2:03 PM	14.24	14.26	14.24	14.26	5988
6/29/2016	2:04 PM	14.24	14.25	14.235	14.24	4153
6/29/2016	2:05 PM	14.21	14.235	14.21	14.235	32436
6/29/2016	2:06 PM	14.23	14.23	14.21	14.21	27282
6/29/2016	2:07 PM	14.26	14.275	14.23	14.23	27759
6/29/2016	2:08 PM	14.25	14.26	14.25	14.26	6200
6/29/2016	2:09 PM	14.24	14.26	14.24	14.245	4700
6/29/2016	2:10 PM	14.22	14.24	14.22	14.24	13067
6/29/2016	2:11 PM	14.245	14.245	14.215	14.22	18729
6/29/2016	2:12 PM	14.21	14.245	14.21	14.245	21350
6/29/2016	2:13 PM	14.21	14.23	14.21	14.21	5770
6/29/2016	2:14 PM	14.245	14.25	14.205	14.205	16400
6/29/2016	2:15 PM	14.21	14.245	14.2	14.245	18043
6/29/2016	2:16 PM	14.21	14.21	14.21	14.21	4900
6/29/2016	2:17 PM	14.22	14.23	14.21	14.21	16424
6/29/2016	2:18 PM	14.25	14.25	14.22	14.22	15978
6/29/2016	2:19 PM	14.245	14.255	14.245	14.25	9563
6/29/2016	2:20 PM	14.26	14.269	14.245	14.245	13538
6/29/2016	2:21 PM	14.24	14.24	14.22	14.24	20036
6/29/2016	2:22 PM	14.21	14.24	14.21	14.24	7796
6/29/2016	2:23 PM	14.19	14.2	14.18	14.2	27431
6/29/2016	2:24 PM	14.19	14.19	14.18	14.19	19090
6/29/2016	2:25 PM	14.18	14.18	14.18	14.18	6200
6/29/2016	2:26 PM	14.18	14.18	14.18	14.18	4150
6/29/2016	2:27 PM	14.19	14.19	14.185	14.185	18982
6/29/2016	2:28 PM	14.23	14.23	14.185	14.185	54171
6/29/2016	2:29 PM	14.24	14.25	14.21	14.23	47834
6/29/2016	2:30 PM	14.21	14.245	14.21	14.24	6200
6/29/2016	2:31 PM	14.19	14.205	14.185	14.2	12633
6/29/2016	2:32 PM	14.205	14.205	14.18	14.19	32328
6/29/2016	2:33 PM	14.205	14.22	14.205	14.205	38276
6/29/2016	2:34 PM	14.205	14.205	14.19	14.2	14750
6/29/2016	2:35 PM	14.22	14.225	14.205	14.205	17420
6/29/2016	2:36 PM	14.23	14.23	14.2	14.21	40355
6/29/2016	2:37 PM	14.22	14.225	14.21	14.22	19212
6/29/2016	2:38 PM	14.205	14.225	14.205	14.22	11407
6/29/2016	2:39 PM	14.205	14.21	14.2	14.21	10132
6/29/2016	2:40 PM	14.22	14.22	14.21	14.21	20992
6/29/2016	2:41 PM	14.22	14.23	14.215	14.22	12712
6/29/2016	2:42 PM	14.205	14.22	14.205	14.215	4045
6/29/2016	2:43 PM	14.22	14.22	14.205	14.205	9150
6/29/2016	2:44 PM	14.2	14.22	14.2	14.215	22390
6/29/2016	2:45 PM	14.22	14.23	14.205	14.205	13034
6/29/2016	2:46 PM	14.26	14.26	14.225	14.225	53021
6/29/2016	2:47 PM	14.235	14.26	14.23	14.26	39711
6/29/2016	2:48 PM	14.225	14.24	14.22	14.23	23066
6/29/2016	2:49 PM	14.285	14.3	14.21	14.225	164716
6/29/2016	2:50 PM	14.31	14.31	14.28	14.28	55128
6/29/2016	2:51 PM	14.31	14.31	14.29	14.3	24676
6/29/2016	2:52 PM	14.31	14.32	14.3	14.31	25311
6/29/2016	2:53 PM	14.36	14.36	14.31	14.31	74375
6/29/2016	2:54 PM	14.36	14.37	14.349	14.36	67610
6/29/2016	2:55 PM	14.35	14.36	14.324	14.36	51758
6/29/2016	2:56 PM	14.335	14.345	14.33	14.345	26783
6/29/2016	2:57 PM	14.329	14.35	14.329	14.34	21504
6/29/2016	2:58 PM	14.3	14.34	14.3	14.33	38125
6/29/2016	2:59 PM	14.27	14.305	14.245	14.3	45893
6/29/2016	3:00 PM	14.28	14.28	14.26	14.28	19796
6/29/2016	3:01 PM	14.29	14.29	14.27	14.27	36654
6/29/2016	3:02 PM	14.28	14.29	14.27	14.29	23742
6/29/2016	3:03 PM	14.245	14.28	14.24	14.28	35144
6/29/2016	3:04 PM	14.285	14.285	14.245	14.245	36614
6/29/2016	3:05 PM	14.25	14.285	14.25	14.285	11517
6/29/2016	3:06 PM	14.28	14.285	14.25	14.25	68282
6/29/2016	3:07 PM	14.3	14.3	14.28	14.28	55227
6/29/2016	3:08 PM	14.29	14.305	14.285	14.3	12475
6/29/2016	3:09 PM	14.28	14.29	14.275	14.285	11800
6/29/2016	3:10 PM	14.29	14.29	14.28	14.28	4190
6/29/2016	3:11 PM	14.26	14.29	14.26	14.29	21105
6/29/2016	3:12 PM	14.26	14.27	14.25	14.26	18668
6/29/2016	3:13 PM	14.27	14.27	14.26	14.27	12462
6/29/2016	3:14 PM	14.275	14.28	14.27	14.27	33471
6/29/2016	3:15 PM	14.28	14.28	14.265	14.275	12280
6/29/2016	3:16 PM	14.27	14.29	14.27	14.275	56584
6/29/2016	3:17 PM	14.275	14.28	14.27	14.27	4678
6/29/2016	3:18 PM	14.275	14.28	14.265	14.28	18278
6/29/2016	3:19 PM	14.285	14.285	14.265	14.275	24073
6/29/2016	3:20 PM	14.295	14.32	14.285	14.285	43474
6/29/2016	3:21 PM	14.325	14.33	14.295	14.295	40084
6/29/2016	3:22 PM	14.335	14.335	14.32	14.325	11270
6/29/2016	3:23 PM	14.34	14.36	14.32	14.33	108549
6/29/2016	3:24 PM	14.33	14.35	14.325	14.34	38920
6/29/2016	3:25 PM	14.36	14.36	14.33	14.33	28755
6/29/2016	3:26 PM	14.32	14.36	14.32	14.36	31038
6/29/2016	3:27 PM	14.33	14.35	14.32	14.32	18592
6/29/2016	3:28 PM	14.33	14.335	14.325	14.325	8751
6/29/2016	3:29 PM	14.33	14.35	14.325	14.335	20483
6/29/2016	3:30 PM	14.325	14.335	14.315	14.33	31802
6/29/2016	3:31 PM	14.33	14.335	14.325	14.33	25900
6/29/2016	3:32 PM	14.35	14.35	14.32	14.33	37722
6/29/2016	3:33 PM	14.355	14.39	14.345	14.35	86310
6/29/2016	3:34 PM	14.37	14.385	14.36	14.36	37030
6/29/2016	3:35 PM	14.315	14.37	14.31	14.37	25533
6/29/2016	3:36 PM	14.325	14.34	14.31	14.31	48123
6/29/2016	3:37 PM	14.33	14.35	14.32	14.325	23454
6/29/2016	3:38 PM	14.33	14.35	14.33	14.33	33562
6/29/2016	3:39 PM	14.36	14.36	14.33	14.34	30584
6/29/2016	3:40 PM	14.36	14.36	14.35	14.36	51826
6/29/2016	3:41 PM	14.35	14.355	14.345	14.35	13700
6/29/2016	3:42 PM	14.38	14.39	14.35	14.35	50004
6/29/2016	3:43 PM	14.39	14.4	14.379	14.38	28873
6/29/2016	3:44 PM	14.42	14.42	14.39	14.395	39370
6/29/2016	3:45 PM	14.4	14.42	14.39	14.42	57720
6/29/2016	3:46 PM	14.39	14.42	14.39	14.4	32864
6/29/2016	3:47 PM	14.355	14.39	14.35	14.39	13041
6/29/2016	3:48 PM	14.34	14.38	14.33	14.36	58675
6/29/2016	3:49 PM	14.34	14.345	14.33	14.34	25123
6/29/2016	3:50 PM	14.305	14.34	14.3	14.335	35025
6/29/2016	3:51 PM	14.315	14.32	14.3	14.31	21444
6/29/2016	3:52 PM	14.355	14.355	14.31	14.31	36552
6/29/2016	3:53 PM	14.38	14.38	14.355	14.355	25996
6/29/2016	3:54 PM	14.4	14.41	14.38	14.38	40810
6/29/2016	3:55 PM	14.38	14.395	14.36	14.395	29435
6/29/2016	3:56 PM	14.36	14.39	14.35	14.38	97329
6/29/2016	3:57 PM	14.345	14.365	14.34	14.36	77944
6/29/2016	3:58 PM	14.29	14.35	14.29	14.35	253765
6/29/2016	3:59 PM	14.21	14.295	14.21	14.295	373441
6/29/2016	4:00 PM	14.27	14.29	14.21	14.215	409222
6/30/2016	9:31 AM	14.09	14.09	14.01	14.06	191090
6/30/2016	9:32 AM	14.11	14.11	14.09	14.1	132149
6/30/2016	9:33 AM	14.2	14.209	14.105	14.105	188200
6/30/2016	9:34 AM	14.21	14.23	14.18	14.2	111164
6/30/2016	9:35 AM	14.13	14.2	14.13	14.2	91105
6/30/2016	9:36 AM	14.09	14.12	14.05	14.12	201442
6/30/2016	9:37 AM	14.19	14.21	14.1	14.1	133056
6/30/2016	9:38 AM	14.18	14.19	14.13	14.19	173791
6/30/2016	9:39 AM	14.14	14.19	14.13	14.17	161556
6/30/2016	9:40 AM	14.12	14.145	14.09	14.14	134649
6/30/2016	9:41 AM	14.16	14.18	14.115	14.115	97785
6/30/2016	9:42 AM	14.16	14.195	14.155	14.16	48004
6/30/2016	9:43 AM	14.14	14.175	14.115	14.16	109416
6/30/2016	9:44 AM	14.135	14.145	14.09	14.14	124868
6/30/2016	9:45 AM	14.18	14.2	14.12	14.13	251017
6/30/2016	9:46 AM	14.16	14.18	14.11	14.18	141579
6/30/2016	9:47 AM	14.12	14.16	14.12	14.16	65719
6/30/2016	9:48 AM	14.16	14.17	14.11	14.12	145094
6/30/2016	9:49 AM	14.12	14.16	14.11	14.155	120740
6/30/2016	9:50 AM	14.115	14.12	14.09	14.115	170463
6/30/2016	9:51 AM	14.14	14.15	14.11	14.115	127626
6/30/2016	9:52 AM	14.2	14.2	14.15	14.15	139569
6/30/2016	9:53 AM	14.22	14.22	14.21	14.21	60234
6/30/2016	9:54 AM	14.18	14.23	14.18	14.225	78289
6/30/2016	9:55 AM	14.22	14.22	14.18	14.18	102958
6/30/2016	9:56 AM	14.225	14.23	14.21	14.22	32880
6/30/2016	9:57 AM	14.21	14.23	14.21	14.23	33477
6/30/2016	9:58 AM	14.22	14.22	14.209	14.209	30896
6/30/2016	9:59 AM	14.25	14.26	14.22	14.225	241185
6/30/2016	10:00 AM	14.23	14.27	14.22	14.25	125686
6/30/2016	10:01 AM	14.22	14.24	14.22	14.23	53738
6/30/2016	10:02 AM	14.2	14.22	14.185	14.22	114571
6/30/2016	10:03 AM	14.15	14.2	14.15	14.2	74483
6/30/2016	10:04 AM	14.13	14.15	14.115	14.15	52083
6/30/2016	10:05 AM	14.14	14.14	14.115	14.13	99992
6/30/2016	10:06 AM	14.16	14.16	14.12	14.145	50656
6/30/2016	10:07 AM	14.195	14.2	14.17	14.17	51122
6/30/2016	10:08 AM	14.13	14.19	14.13	14.19	91302
6/30/2016	10:09 AM	14.12	14.14	14.11	14.125	58411
6/30/2016	10:10 AM	14.115	14.135	14.11	14.13	46335
6/30/2016	10:11 AM	14.06	14.11	14.05	14.11	72429
6/30/2016	10:12 AM	14.06	14.09	14.05	14.05	84558
6/30/2016	10:13 AM	14.09	14.09	14.06	14.06	37774
6/30/2016	10:14 AM	14.06	14.085	14.055	14.085	51957
6/30/2016	10:15 AM	14.05	14.06	14.045	14.06	48269
6/30/2016	10:16 AM	14.01	14.04	13.99	14.04	238890
6/30/2016	10:17 AM	14.03	14.04	14.009	14.01	55383
6/30/2016	10:18 AM	14.03	14.045	14.03	14.03	38903
6/30/2016	10:19 AM	14.03	14.055	14.03	14.04	65518
6/30/2016	10:20 AM	14.05	14.05	14.035	14.04	15309
6/30/2016	10:21 AM	14.025	14.045	14.02	14.045	61354
6/30/2016	10:22 AM	14.055	14.055	14.03	14.03	67864
6/30/2016	10:23 AM	14.06	14.08	14.06	14.06	50485
6/30/2016	10:24 AM	14.06	14.07	14.03	14.06	101829
6/30/2016	10:25 AM	14.07	14.08	14.06	14.06	55372
6/30/2016	10:26 AM	14.08	14.09	14.07	14.07	92620
6/30/2016	10:27 AM	14.14	14.15	14.08	14.08	166080
6/30/2016	10:28 AM	14.16	14.16	14.13	14.14	53591
6/30/2016	10:29 AM	14.18	14.21	14.16	14.16	109796
6/30/2016	10:30 AM	14.15	14.195	14.15	14.19	44276
6/30/2016	10:31 AM	14.14	14.16	14.13	14.16	38833
6/30/2016	10:32 AM	14.08	14.14	14.08	14.14	94634
6/30/2016	10:33 AM	14.08	14.08	14.08	14.08	36369
6/30/2016	10:34 AM	14.08	14.1	14.08	14.08	74366
6/30/2016	10:35 AM	14.07	14.075	14.05	14.07	48168
6/30/2016	10:36 AM	14.06	14.07	14.05	14.07	37862
6/30/2016	10:37 AM	14.08	14.08	14.06	14.06	18511
6/30/2016	10:38 AM	14.06	14.09	14.06	14.08	42129
6/30/2016	10:39 AM	14.02	14.06	14.02	14.06	115784
6/30/2016	10:40 AM	14.035	14.035	14.01	14.03	110345
6/30/2016	10:41 AM	14.08	14.095	14.04	14.04	147354
6/30/2016	10:42 AM	14.04	14.08	14.04	14.08	42266
6/30/2016	10:43 AM	14.04	14.04	14.025	14.04	105505
6/30/2016	10:44 AM	14	14.03	14	14.03	182962
6/30/2016	10:45 AM	14.01	14.03	14	14.005	163297
6/30/2016	10:46 AM	14.02	14.025	14.01	14.02	57882
6/30/2016	10:47 AM	14.02	14.02	14.005	14.015	27291
6/30/2016	10:48 AM	14	14.02	13.995	14.015	54500
6/30/2016	10:49 AM	13.975	14.005	13.96	14	126130
6/30/2016	10:50 AM	13.97	13.98	13.954	13.98	48204
6/30/2016	10:51 AM	13.96	13.97	13.95	13.96	20013
6/30/2016	10:52 AM	13.925	13.955	13.92	13.955	175880
6/30/2016	10:53 AM	13.94	13.94	13.915	13.92	68635
6/30/2016	10:54 AM	13.975	13.99	13.935	13.94	123772
6/30/2016	10:55 AM	13.97	13.98	13.97	13.97	37803
6/30/2016	10:56 AM	13.94	13.97	13.94	13.97	45159
6/30/2016	10:57 AM	13.93	13.945	13.93	13.94	9034
6/30/2016	10:58 AM	13.91	13.935	13.91	13.935	62265
6/30/2016	10:59 AM	13.92	13.93	13.92	13.92	22121
6/30/2016	11:00 AM	13.91	13.92	13.91	13.92	19045
6/30/2016	11:01 AM	13.93	13.955	13.91	13.91	131932
6/30/2016	11:02 AM	13.96	13.98	13.94	13.94	156417
6/30/2016	11:03 AM	13.96	13.97	13.935	13.96	77982
6/30/2016	11:04 AM	13.969	13.97	13.95	13.96	27501
6/30/2016	11:05 AM	13.92	13.975	13.92	13.97	95729
6/30/2016	11:06 AM	13.915	13.935	13.91	13.92	65013
6/30/2016	11:07 AM	13.92	13.92	13.9	13.91	90156
6/30/2016	11:08 AM	13.91	13.92	13.91	13.915	40769
6/30/2016	11:09 AM	13.91	13.91	13.905	13.91	20142
6/30/2016	11:10 AM	13.85	13.91	13.85	13.91	120336
6/30/2016	11:11 AM	13.84	13.85	13.83	13.85	142083
6/30/2016	11:12 AM	13.9	13.9	13.84	13.84	103492
6/30/2016	11:13 AM	13.91	13.92	13.89	13.89	78333
6/30/2016	11:14 AM	13.885	13.91	13.885	13.91	32865
6/30/2016	11:15 AM	13.86	13.9	13.86	13.88	63109
6/30/2016	11:16 AM	13.855	13.865	13.84	13.86	51901
6/30/2016	11:17 AM	13.9	13.91	13.845	13.855	56812
6/30/2016	11:18 AM	13.91	13.915	13.88	13.9	46073
6/30/2016	11:19 AM	13.95	13.95	13.905	13.92	46536
6/30/2016	11:20 AM	13.95	13.955	13.93	13.95	62576
6/30/2016	11:21 AM	13.96	13.96	13.93	13.95	43805
6/30/2016	11:22 AM	13.93	13.97	13.925	13.96	63623
6/30/2016	11:23 AM	13.95	13.95	13.925	13.94	40484
6/30/2016	11:24 AM	13.96	13.96	13.94	13.95	27643
6/30/2016	11:25 AM	13.94	13.96	13.93	13.95	25741
6/30/2016	11:26 AM	13.91	13.935	13.9	13.935	39161
6/30/2016	11:27 AM	13.91	13.92	13.895	13.9	30221
6/30/2016	11:28 AM	13.91	13.925	13.91	13.91	38001
6/30/2016	11:29 AM	13.86	13.9	13.86	13.9	27784
6/30/2016	11:30 AM	13.86	13.875	13.85	13.855	83966
6/30/2016	11:31 AM	13.84	13.85	13.8	13.85	188466
6/30/2016	11:32 AM	13.86	13.87	13.83	13.85	66749
6/30/2016	11:33 AM	13.85	13.87	13.85	13.86	57843
6/30/2016	11:34 AM	13.83	13.87	13.825	13.86	56304
6/30/2016	11:35 AM	13.82	13.835	13.81	13.825	115565
6/30/2016	11:36 AM	13.81	13.82	13.8	13.82	49397
6/30/2016	11:37 AM	13.845	13.845	13.79	13.81	235179
6/30/2016	11:38 AM	13.84	13.85	13.84	13.84	50966
6/30/2016	11:39 AM	13.82	13.85	13.82	13.84	22886
6/30/2016	11:40 AM	13.84	13.845	13.815	13.82	41625
6/30/2016	11:41 AM	13.88	13.88	13.85	13.85	36778
6/30/2016	11:42 AM	13.88	13.9	13.87	13.89	35216
6/30/2016	11:43 AM	13.88	13.9	13.88	13.89	42826
6/30/2016	11:44 AM	13.85	13.87	13.85	13.87	63716
6/30/2016	11:45 AM	13.88	13.91	13.855	13.855	61233
6/30/2016	11:46 AM	13.87	13.885	13.86	13.88	80658
6/30/2016	11:47 AM	13.86	13.88	13.86	13.875	26200
6/30/2016	11:48 AM	13.87	13.87	13.86	13.86	61100
6/30/2016	11:49 AM	13.86	13.86	13.845	13.86	33503
6/30/2016	11:50 AM	13.83	13.86	13.83	13.86	34996
6/30/2016	11:51 AM	13.83	13.845	13.83	13.83	58540
6/30/2016	11:52 AM	13.85	13.85	13.83	13.83	4800
6/30/2016	11:53 AM	13.84	13.86	13.84	13.86	23631
6/30/2016	11:54 AM	13.85	13.85	13.84	13.84	34174
6/30/2016	11:55 AM	13.84	13.865	13.835	13.85	19600
6/30/2016	11:56 AM	13.82	13.84	13.815	13.84	79560
6/30/2016	11:57 AM	13.825	13.835	13.815	13.815	12951
6/30/2016	11:58 AM	13.85	13.85	13.81	13.82	52943
6/30/2016	11:59 AM	13.84	13.87	13.83	13.85	35438
6/30/2016	12:00 PM	13.83	13.855	13.83	13.84	25286
6/30/2016	12:01 PM	13.8	13.82	13.795	13.82	122780
6/30/2016	12:02 PM	13.79	13.81	13.79	13.81	32161
6/30/2016	12:03 PM	13.79	13.8	13.78	13.79	44399
6/30/2016	12:04 PM	13.81	13.81	13.76	13.79	143877
6/30/2016	12:05 PM	13.82	13.82	13.8	13.8	31839
6/30/2016	12:06 PM	13.84	13.845	13.815	13.82	49905
6/30/2016	12:07 PM	13.835	13.84	13.825	13.83	52048
6/30/2016	12:08 PM	13.805	13.83	13.805	13.83	27474
6/30/2016	12:09 PM	13.83	13.83	13.805	13.81	33610
6/30/2016	12:10 PM	13.85	13.865	13.825	13.83	69320
6/30/2016	12:11 PM	13.81	13.85	13.79	13.85	77206
6/30/2016	12:12 PM	13.84	13.85	13.81	13.81	58032
6/30/2016	12:13 PM	13.86	13.865	13.83	13.84	91525
6/30/2016	12:14 PM	13.845	13.86	13.84	13.86	46241
6/30/2016	12:15 PM	13.815	13.85	13.815	13.85	62525
6/30/2016	12:16 PM	13.805	13.81	13.8	13.81	42504
6/30/2016	12:17 PM	13.81	13.84	13.805	13.81	54290
6/30/2016	12:18 PM	13.775	13.81	13.775	13.8	39464
6/30/2016	12:19 PM	13.79	13.79	13.78	13.78	49422
6/30/2016	12:20 PM	13.79	13.79	13.775	13.785	27533
6/30/2016	12:21 PM	13.76	13.79	13.76	13.79	42170
6/30/2016	12:22 PM	13.78	13.78	13.76	13.76	23295
6/30/2016	12:23 PM	13.78	13.785	13.775	13.78	8137
6/30/2016	12:24 PM	13.78	13.78	13.77	13.78	30689
6/30/2016	12:25 PM	13.76	13.78	13.76	13.77	32250
6/30/2016	12:26 PM	13.78	13.78	13.76	13.76	42328
6/30/2016	12:27 PM	13.77	13.78	13.769	13.78	13366
6/30/2016	12:28 PM	13.765	13.78	13.76	13.76	33115
6/30/2016	12:29 PM	13.755	13.77	13.74	13.77	55146
6/30/2016	12:30 PM	13.76	13.77	13.755	13.76	25600
6/30/2016	12:31 PM	13.76	13.76	13.75	13.755	14900
6/30/2016	12:32 PM	13.77	13.77	13.755	13.755	18900
6/30/2016	12:33 PM	13.76	13.765	13.755	13.765	26024
6/30/2016	12:34 PM	13.75	13.77	13.74	13.77	52342
6/30/2016	12:35 PM	13.77	13.77	13.745	13.745	72900
6/30/2016	12:36 PM	13.76	13.77	13.75	13.77	50550
6/30/2016	12:37 PM	13.76	13.77	13.76	13.76	20100
6/30/2016	12:38 PM	13.765	13.765	13.75	13.765	28200
6/30/2016	12:39 PM	13.79	13.795	13.765	13.765	69104
6/30/2016	12:40 PM	13.805	13.83	13.785	13.79	105635
6/30/2016	12:41 PM	13.86	13.865	13.79	13.8	93315
6/30/2016	12:42 PM	13.855	13.87	13.855	13.87	28484
6/30/2016	12:43 PM	13.875	13.88	13.855	13.86	35796
6/30/2016	12:44 PM	13.87	13.87	13.85	13.87	27942
6/30/2016	12:45 PM	13.9	13.9	13.87	13.875	76362
6/30/2016	12:46 PM	13.88	13.905	13.87	13.9	48078
6/30/2016	12:47 PM	13.87	13.88	13.865	13.87	29115
6/30/2016	12:48 PM	13.81	13.87	13.81	13.87	55472
6/30/2016	12:49 PM	13.82	13.82	13.815	13.815	29930
6/30/2016	12:50 PM	13.81	13.81	13.81	13.81	24037
6/30/2016	12:51 PM	13.775	13.815	13.75	13.815	98029
6/30/2016	12:52 PM	13.77	13.78	13.76	13.775	66360
6/30/2016	12:53 PM	13.82	13.83	13.775	13.78	64487
6/30/2016	12:54 PM	13.81	13.82	13.79	13.82	47183
6/30/2016	12:55 PM	13.81	13.81	13.8	13.8	4300
6/30/2016	12:56 PM	13.795	13.805	13.795	13.8	14362
6/30/2016	12:57 PM	13.79	13.795	13.775	13.795	44931
6/30/2016	12:58 PM	13.785	13.81	13.78	13.79	84168
6/30/2016	12:59 PM	13.79	13.79	13.775	13.78	20250
6/30/2016	1:00 PM	13.79	13.81	13.785	13.79	25138
6/30/2016	1:01 PM	13.79	13.805	13.785	13.79	21170
6/30/2016	1:02 PM	13.78	13.79	13.78	13.79	15730
6/30/2016	1:03 PM	13.815	13.815	13.78	13.78	40632
6/30/2016	1:04 PM	13.8	13.82	13.79	13.815	29899
6/30/2016	1:05 PM	13.79	13.81	13.785	13.81	13916
6/30/2016	1:06 PM	13.82	13.82	13.79	13.8	32113
6/30/2016	1:07 PM	13.835	13.84	13.82	13.82	50440
6/30/2016	1:08 PM	13.82	13.83	13.815	13.83	11869
6/30/2016	1:09 PM	13.82	13.82	13.8	13.815	39703
6/30/2016	1:10 PM	13.825	13.825	13.82	13.82	7868
6/30/2016	1:11 PM	13.85	13.85	13.83	13.83	65083
6/30/2016	1:12 PM	13.85	13.85	13.84	13.85	14526
6/30/2016	1:13 PM	13.88	13.88	13.849	13.85	65640
6/30/2016	1:14 PM	13.86	13.88	13.86	13.88	41355
6/30/2016	1:15 PM	13.9	13.9	13.86	13.86	40966
6/30/2016	1:16 PM	13.885	13.9	13.885	13.9	105277
6/30/2016	1:17 PM	13.87	13.88	13.855	13.88	35185
6/30/2016	1:18 PM	13.89	13.89	13.865	13.865	4770
6/30/2016	1:19 PM	13.87	13.89	13.865	13.885	47037
6/30/2016	1:20 PM	13.9	13.9	13.87	13.87	13700
6/30/2016	1:21 PM	13.895	13.9	13.88	13.9	34752
6/30/2016	1:22 PM	13.895	13.9	13.88	13.9	39269
6/30/2016	1:23 PM	13.925	13.925	13.9	13.9	61956
6/30/2016	1:24 PM	13.95	13.96	13.925	13.925	70236
6/30/2016	1:25 PM	13.97	13.975	13.95	13.955	52899
6/30/2016	1:26 PM	13.97	13.97	13.96	13.97	40361
6/30/2016	1:27 PM	13.98	13.98	13.97	13.97	12845
6/30/2016	1:28 PM	14.01	14.01	13.98	13.98	194461
6/30/2016	1:29 PM	14.04	14.05	14.01	14.01	49047
6/30/2016	1:30 PM	14	14.05	14	14.04	70657
6/30/2016	1:31 PM	13.99	14	13.965	14	134049
6/30/2016	1:32 PM	13.98	13.99	13.98	13.99	19997
6/30/2016	1:33 PM	13.99	14.01	13.98	13.98	41358
6/30/2016	1:34 PM	13.98	13.99	13.95	13.98	108602
6/30/2016	1:35 PM	13.985	13.985	13.965	13.98	31605
6/30/2016	1:36 PM	13.97	13.99	13.97	13.98	34550
6/30/2016	1:37 PM	13.97	13.97	13.95	13.97	62821
6/30/2016	1:38 PM	13.94	13.97	13.94	13.97	47200
6/30/2016	1:39 PM	13.97	13.975	13.95	13.95	33463
6/30/2016	1:40 PM	13.96	13.97	13.95	13.969	12500
6/30/2016	1:41 PM	13.93	13.96	13.925	13.955	76549
6/30/2016	1:42 PM	13.93	13.93	13.9	13.93	51863
6/30/2016	1:43 PM	13.93	13.93	13.925	13.93	28562
6/30/2016	1:44 PM	13.95	13.95	13.93	13.93	22313
6/30/2016	1:45 PM	13.91	13.96	13.91	13.95	89965
6/30/2016	1:46 PM	13.88	13.91	13.875	13.91	29067
6/30/2016	1:47 PM	13.87	13.88	13.85	13.875	82282
6/30/2016	1:48 PM	13.9	13.9	13.86	13.87	77496
6/30/2016	1:49 PM	13.91	13.91	13.89	13.9	25762
6/30/2016	1:50 PM	13.91	13.91	13.895	13.9	7187
6/30/2016	1:51 PM	13.88	13.9	13.87	13.9	36325
6/30/2016	1:52 PM	13.89	13.9	13.88	13.88	33672
6/30/2016	1:53 PM	13.88	13.9	13.88	13.89	35315
6/30/2016	1:54 PM	13.89	13.895	13.87	13.88	53152
6/30/2016	1:55 PM	13.895	13.895	13.885	13.885	15770
6/30/2016	1:56 PM	13.915	13.925	13.895	13.895	47833
6/30/2016	1:57 PM	13.9	13.92	13.88	13.91	64413
6/30/2016	1:58 PM	13.89	13.915	13.89	13.9	24293
6/30/2016	1:59 PM	13.865	13.88	13.864	13.88	23812
6/30/2016	2:00 PM	13.84	13.87	13.84	13.87	72300
6/30/2016	2:01 PM	13.85	13.85	13.84	13.85	54061
6/30/2016	2:02 PM	13.855	13.86	13.845	13.85	13702
6/30/2016	2:03 PM	13.86	13.865	13.85	13.85	25323
6/30/2016	2:04 PM	13.86	13.87	13.86	13.86	28494
6/30/2016	2:05 PM	13.83	13.86	13.83	13.855	66963
6/30/2016	2:06 PM	13.895	13.895	13.81	13.83	124017
6/30/2016	2:07 PM	13.89	13.92	13.88	13.895	70591
6/30/2016	2:08 PM	13.9	13.9	13.875	13.89	52136
6/30/2016	2:09 PM	13.88	13.905	13.88	13.9	33969
6/30/2016	2:10 PM	13.88	13.89	13.87	13.88	29531
6/30/2016	2:11 PM	13.885	13.89	13.86	13.87	19000
6/30/2016	2:12 PM	13.89	13.9	13.88	13.88	43263
6/30/2016	2:13 PM	13.89	13.89	13.885	13.885	18538
6/30/2016	2:14 PM	13.89	13.9	13.885	13.89	15800
6/30/2016	2:15 PM	13.885	13.895	13.885	13.89	39538
6/30/2016	2:16 PM	13.885	13.89	13.885	13.89	14172
6/30/2016	2:17 PM	13.88	13.88	13.87	13.88	12674
6/30/2016	2:18 PM	13.87	13.88	13.87	13.88	14899
6/30/2016	2:19 PM	13.855	13.87	13.855	13.87	5600
6/30/2016	2:20 PM	13.85	13.86	13.84	13.86	10393
6/30/2016	2:21 PM	13.84	13.845	13.825	13.845	24078
6/30/2016	2:22 PM	13.835	13.85	13.835	13.84	16173
6/30/2016	2:23 PM	13.825	13.84	13.815	13.84	34312
6/30/2016	2:24 PM	13.86	13.86	13.825	13.83	56151
6/30/2016	2:25 PM	13.855	13.86	13.855	13.86	4699
6/30/2016	2:26 PM	13.905	13.91	13.855	13.855	114586
6/30/2016	2:27 PM	13.92	13.93	13.895	13.9	29178
6/30/2016	2:28 PM	13.96	13.97	13.92	13.92	100946
6/30/2016	2:29 PM	13.99	13.99	13.955	13.96	31902
6/30/2016	2:30 PM	13.99	13.99	13.985	13.99	32537
6/30/2016	2:31 PM	13.96	13.99	13.93	13.99	65193
6/30/2016	2:32 PM	13.95	13.97	13.94	13.965	48618
6/30/2016	2:33 PM	13.94	13.97	13.94	13.95	36982
6/30/2016	2:34 PM	13.96	13.96	13.935	13.94	10347
6/30/2016	2:35 PM	14	14	13.945	13.96	69277
6/30/2016	2:36 PM	13.97	14	13.97	14	12600
6/30/2016	2:37 PM	13.975	13.975	13.96	13.96	26555
6/30/2016	2:38 PM	13.98	13.98	13.975	13.975	13500
6/30/2016	2:39 PM	14.02	14.02	13.975	13.975	131362
6/30/2016	2:40 PM	13.961	14.01	13.96	14.01	33303
6/30/2016	2:41 PM	13.98	13.98	13.95	13.97	31277
6/30/2016	2:42 PM	13.94	13.975	13.935	13.97	46553
6/30/2016	2:43 PM	13.925	13.955	13.92	13.94	65340
6/30/2016	2:44 PM	13.96	13.96	13.92	13.92	31183
6/30/2016	2:45 PM	13.94	13.95	13.93	13.95	36358
6/30/2016	2:46 PM	13.935	13.94	13.92	13.94	32851
6/30/2016	2:47 PM	13.94	13.94	13.935	13.935	3000
6/30/2016	2:48 PM	13.93	13.94	13.905	13.94	52818
6/30/2016	2:49 PM	13.895	13.92	13.89	13.92	46873
6/30/2016	2:50 PM	13.9	13.915	13.9	13.9	27975
6/30/2016	2:51 PM	13.89	13.905	13.89	13.9	11943
6/30/2016	2:52 PM	13.91	13.91	13.9	13.9	17662
6/30/2016	2:53 PM	13.895	13.92	13.895	13.91	29030
6/30/2016	2:54 PM	13.89	13.91	13.89	13.9	15649
6/30/2016	2:55 PM	13.88	13.89	13.87	13.89	19817
6/30/2016	2:56 PM	13.84	13.87	13.83	13.87	141246
6/30/2016	2:57 PM	13.855	13.855	13.83	13.84	124781
6/30/2016	2:58 PM	13.865	13.87	13.86	13.86	10619
6/30/2016	2:59 PM	13.87	13.87	13.86	13.86	33008
6/30/2016	3:00 PM	13.85	13.89	13.845	13.87	48539
6/30/2016	3:01 PM	13.82	13.85	13.82	13.85	29916
6/30/2016	3:02 PM	13.85	13.85	13.82	13.82	29238
6/30/2016	3:03 PM	13.865	13.865	13.835	13.85	114181
6/30/2016	3:04 PM	13.9	13.9	13.87	13.87	72101
6/30/2016	3:05 PM	13.9	13.91	13.895	13.895	45500
6/30/2016	3:06 PM	13.87	13.9	13.86	13.9	49700
6/30/2016	3:07 PM	13.86	13.865	13.85	13.865	2952
6/30/2016	3:08 PM	13.87	13.88	13.865	13.865	23702
6/30/2016	3:09 PM	13.89	13.9	13.87	13.87	34443
6/30/2016	3:10 PM	13.885	13.885	13.875	13.88	9933
6/30/2016	3:11 PM	13.93	13.93	13.89	13.89	81243
6/30/2016	3:12 PM	13.93	13.94	13.92	13.93	23292
6/30/2016	3:13 PM	13.89	13.92	13.885	13.92	47743
6/30/2016	3:14 PM	13.89	13.89	13.88	13.89	13370
6/30/2016	3:15 PM	13.92	13.935	13.88	13.885	56370
6/30/2016	3:16 PM	13.94	13.955	13.92	13.92	51772
6/30/2016	3:17 PM	13.96	13.96	13.935	13.949	48757
6/30/2016	3:18 PM	13.97	14	13.96	13.96	82881
6/30/2016	3:19 PM	13.98	13.99	13.97	13.97	18359
6/30/2016	3:20 PM	13.94	13.97	13.94	13.97	10374
6/30/2016	3:21 PM	13.96	13.965	13.95	13.95	24454
6/30/2016	3:22 PM	13.97	13.995	13.96	13.97	59899
6/30/2016	3:23 PM	13.955	13.97	13.945	13.97	17679
6/30/2016	3:24 PM	13.94	13.97	13.94	13.955	110338
6/30/2016	3:25 PM	13.945	13.945	13.93	13.94	24638
6/30/2016	3:26 PM	13.89	13.95	13.89	13.95	90178
6/30/2016	3:27 PM	13.87	13.89	13.86	13.89	58550
6/30/2016	3:28 PM	13.895	13.9	13.87	13.87	41249
6/30/2016	3:29 PM	13.899	13.9	13.895	13.895	13374
6/30/2016	3:30 PM	13.86	13.89	13.86	13.89	22678
6/30/2016	3:31 PM	13.895	13.905	13.86	13.86	36946
6/30/2016	3:32 PM	13.865	13.89	13.855	13.89	78267
6/30/2016	3:33 PM	13.875	13.88	13.86	13.865	19533
6/30/2016	3:34 PM	13.85	13.87	13.85	13.87	20705
6/30/2016	3:35 PM	13.85	13.87	13.85	13.855	31474
6/30/2016	3:36 PM	13.89	13.9	13.85	13.855	37032
6/30/2016	3:37 PM	13.88	13.905	13.88	13.895	38076
6/30/2016	3:38 PM	13.87	13.895	13.87	13.88	32144
6/30/2016	3:39 PM	13.9	13.9	13.87	13.87	65159
6/30/2016	3:40 PM	13.88	13.89	13.86	13.89	27476
6/30/2016	3:41 PM	13.88	13.89	13.869	13.88	93799
6/30/2016	3:42 PM	13.89	13.89	13.87	13.88	51053
6/30/2016	3:43 PM	13.89	13.89	13.87	13.88	47378
6/30/2016	3:44 PM	13.92	13.92	13.89	13.89	55476
6/30/2016	3:45 PM	13.975	13.98	13.925	13.925	77733
6/30/2016	3:46 PM	13.975	13.995	13.975	13.975	64342
6/30/2016	3:47 PM	13.94	13.98	13.94	13.98	70472
6/30/2016	3:48 PM	13.95	13.965	13.935	13.945	97192
6/30/2016	3:49 PM	13.955	13.97	13.955	13.955	34309
6/30/2016	3:50 PM	13.96	13.965	13.955	13.955	48831
6/30/2016	3:51 PM	13.96	13.96	13.95	13.96	41793
6/30/2016	3:52 PM	13.995	13.995	13.96	13.96	43350
6/30/2016	3:53 PM	13.97	14	13.96	14	78113
6/30/2016	3:54 PM	13.955	13.985	13.955	13.97	89201
6/30/2016	3:55 PM	13.945	13.96	13.94	13.955	90142
6/30/2016	3:56 PM	13.93	13.97	13.925	13.945	68828
6/30/2016	3:57 PM	13.925	13.94	13.92	13.935	46646
6/30/2016	3:58 PM	13.93	13.93	13.92	13.925	13054
6/30/2016	3:59 PM	13.91	13.93	13.905	13.93	138299
6/30/2016	4:00 PM	13.8	13.915	13.8	13.905	586955
7/1/2016	9:31 AM	13.685	13.75	13.67	13.72	239977
7/1/2016	9:32 AM	13.7	13.74	13.68	13.685	101833
7/1/2016	9:33 AM	13.7	13.73	13.7	13.7	91537
7/1/2016	9:34 AM	13.66	13.7	13.66	13.695	63618
7/1/2016	9:35 AM	13.62	13.665	13.6	13.66	177170
7/1/2016	9:36 AM	13.565	13.61	13.56	13.61	235970
7/1/2016	9:37 AM	13.57	13.59	13.56	13.565	83431
7/1/2016	9:38 AM	13.61	13.62	13.57	13.57	105541
7/1/2016	9:39 AM	13.58	13.61	13.57	13.61	59238
7/1/2016	9:40 AM	13.57	13.585	13.57	13.58	30172
7/1/2016	9:41 AM	13.57	13.59	13.56	13.56	30709
7/1/2016	9:42 AM	13.555	13.58	13.535	13.57	79659
7/1/2016	9:43 AM	13.53	13.56	13.53	13.555	78231
7/1/2016	9:44 AM	13.51	13.535	13.5	13.53	150532
7/1/2016	9:45 AM	13.505	13.515	13.505	13.505	88133
7/1/2016	9:46 AM	13.5	13.51	13.5	13.505	106731
7/1/2016	9:47 AM	13.49	13.515	13.49	13.5	291387
7/1/2016	9:48 AM	13.5	13.51	13.49	13.49	63166
7/1/2016	9:49 AM	13.515	13.525	13.495	13.5	88751
7/1/2016	9:50 AM	13.515	13.525	13.51	13.515	51134
7/1/2016	9:51 AM	13.495	13.515	13.485	13.515	30475
7/1/2016	9:52 AM	13.47	13.495	13.47	13.495	111920
7/1/2016	9:53 AM	13.44	13.47	13.425	13.47	192554
7/1/2016	9:54 AM	13.46	13.47	13.44	13.44	44909
7/1/2016	9:55 AM	13.495	13.495	13.46	13.465	52829
7/1/2016	9:56 AM	13.5	13.51	13.47	13.495	78067
7/1/2016	9:57 AM	13.53	13.54	13.5	13.5	90892
7/1/2016	9:58 AM	13.505	13.53	13.5	13.53	64911
7/1/2016	9:59 AM	13.5	13.51	13.495	13.505	49949
7/1/2016	10:00 AM	13.48	13.5	13.47	13.495	142272
7/1/2016	10:01 AM	13.48	13.52	13.47	13.485	302476
7/1/2016	10:02 AM	13.51	13.53	13.475	13.48	83293
7/1/2016	10:03 AM	13.48	13.5	13.48	13.5	34489
7/1/2016	10:04 AM	13.49	13.495	13.475	13.485	52909
7/1/2016	10:05 AM	13.48	13.495	13.465	13.49	55234
7/1/2016	10:06 AM	13.465	13.48	13.45	13.47	139801
7/1/2016	10:07 AM	13.51	13.51	13.46	13.465	128104
7/1/2016	10:08 AM	13.49	13.515	13.485	13.515	23251
7/1/2016	10:09 AM	13.51	13.52	13.48	13.49	51680
7/1/2016	10:10 AM	13.505	13.535	13.5	13.515	111188
7/1/2016	10:11 AM	13.535	13.55	13.495	13.5	52231
7/1/2016	10:12 AM	13.49	13.53	13.49	13.53	47474
7/1/2016	10:13 AM	13.48	13.505	13.48	13.495	38825
7/1/2016	10:14 AM	13.48	13.5	13.475	13.475	36188
7/1/2016	10:15 AM	13.495	13.495	13.47	13.48	37559
7/1/2016	10:16 AM	13.51	13.51	13.48	13.49	107963
7/1/2016	10:17 AM	13.455	13.51	13.45	13.51	122658
7/1/2016	10:18 AM	13.45	13.47	13.45	13.455	38116
7/1/2016	10:19 AM	13.455	13.47	13.445	13.455	50845
7/1/2016	10:20 AM	13.435	13.47	13.43	13.455	76036
7/1/2016	10:21 AM	13.39	13.43	13.375	13.43	404730
7/1/2016	10:22 AM	13.385	13.39	13.38	13.385	150454
7/1/2016	10:23 AM	13.41	13.42	13.37	13.385	190960
7/1/2016	10:24 AM	13.39	13.41	13.385	13.41	56944
7/1/2016	10:25 AM	13.4	13.41	13.395	13.395	63934
7/1/2016	10:26 AM	13.39	13.4	13.385	13.39	34421
7/1/2016	10:27 AM	13.355	13.39	13.34	13.39	203398
7/1/2016	10:28 AM	13.34	13.355	13.335	13.355	83251
7/1/2016	10:29 AM	13.33	13.345	13.325	13.34	174893
7/1/2016	10:30 AM	13.33	13.355	13.33	13.33	121128
7/1/2016	10:31 AM	13.34	13.35	13.33	13.335	64220
7/1/2016	10:32 AM	13.35	13.355	13.34	13.34	51812
7/1/2016	10:33 AM	13.375	13.385	13.345	13.35	122451
7/1/2016	10:34 AM	13.37	13.38	13.365	13.37	51565
7/1/2016	10:35 AM	13.38	13.385	13.365	13.37	33434
7/1/2016	10:36 AM	13.355	13.38	13.345	13.375	68903
7/1/2016	10:37 AM	13.35	13.365	13.35	13.35	34912
7/1/2016	10:38 AM	13.34	13.35	13.315	13.35	300388
7/1/2016	10:39 AM	13.355	13.37	13.34	13.34	42200
7/1/2016	10:40 AM	13.34	13.35	13.335	13.35	40445
7/1/2016	10:41 AM	13.325	13.35	13.315	13.34	131676
7/1/2016	10:42 AM	13.365	13.37	13.315	13.33	106518
7/1/2016	10:43 AM	13.385	13.39	13.355	13.365	44779
7/1/2016	10:44 AM	13.375	13.4	13.37	13.385	41833
7/1/2016	10:45 AM	13.34	13.375	13.335	13.375	53047
7/1/2016	10:46 AM	13.315	13.35	13.315	13.335	83281
7/1/2016	10:47 AM	13.34	13.34	13.315	13.32	30171
7/1/2016	10:48 AM	13.355	13.36	13.335	13.335	38440
7/1/2016	10:49 AM	13.35	13.365	13.345	13.36	20059
7/1/2016	10:50 AM	13.395	13.4	13.34	13.35	55389
7/1/2016	10:51 AM	13.36	13.395	13.36	13.395	24884
7/1/2016	10:52 AM	13.35	13.36	13.34	13.36	37898
7/1/2016	10:53 AM	13.355	13.36	13.335	13.345	37560
7/1/2016	10:54 AM	13.38	13.38	13.35	13.355	28173
7/1/2016	10:55 AM	13.36	13.375	13.36	13.375	10100
7/1/2016	10:56 AM	13.355	13.365	13.355	13.36	4800
7/1/2016	10:57 AM	13.36	13.37	13.355	13.355	13987
7/1/2016	10:58 AM	13.35	13.38	13.35	13.365	38812
7/1/2016	10:59 AM	13.33	13.355	13.32	13.355	24573
7/1/2016	11:00 AM	13.365	13.37	13.33	13.33	63834
7/1/2016	11:01 AM	13.4	13.4	13.365	13.37	29026
7/1/2016	11:02 AM	13.37	13.41	13.36	13.395	68746
7/1/2016	11:03 AM	13.37	13.375	13.36	13.37	27545
7/1/2016	11:04 AM	13.335	13.36	13.335	13.36	15870
7/1/2016	11:05 AM	13.345	13.36	13.335	13.335	30751
7/1/2016	11:06 AM	13.32	13.35	13.32	13.34	41332
7/1/2016	11:07 AM	13.37	13.375	13.32	13.32	68343
7/1/2016	11:08 AM	13.405	13.41	13.37	13.37	89961
7/1/2016	11:09 AM	13.41	13.41	13.395	13.4	51746
7/1/2016	11:10 AM	13.42	13.44	13.41	13.41	134061
7/1/2016	11:11 AM	13.455	13.46	13.425	13.43	51135
7/1/2016	11:12 AM	13.475	13.485	13.46	13.46	52005
7/1/2016	11:13 AM	13.44	13.48	13.435	13.48	44810
7/1/2016	11:14 AM	13.435	13.45	13.43	13.44	47548
7/1/2016	11:15 AM	13.425	13.45	13.42	13.43	31180
7/1/2016	11:16 AM	13.42	13.43	13.41	13.42	40776
7/1/2016	11:17 AM	13.47	13.47	13.415	13.415	54127
7/1/2016	11:18 AM	13.47	13.475	13.44	13.47	38335
7/1/2016	11:19 AM	13.455	13.47	13.445	13.47	50019
7/1/2016	11:20 AM	13.49	13.5	13.455	13.455	76832
7/1/2016	11:21 AM	13.46	13.485	13.455	13.48	31428
7/1/2016	11:22 AM	13.465	13.47	13.46	13.46	18082
7/1/2016	11:23 AM	13.49	13.49	13.465	13.465	45579
7/1/2016	11:24 AM	13.55	13.55	13.495	13.5	164722
7/1/2016	11:25 AM	13.6	13.6	13.53	13.55	432483
7/1/2016	11:26 AM	13.565	13.61	13.565	13.6	139577
7/1/2016	11:27 AM	13.58	13.585	13.55	13.56	135385
7/1/2016	11:28 AM	13.555	13.58	13.55	13.58	33538
7/1/2016	11:29 AM	13.55	13.55	13.53	13.55	62556
7/1/2016	11:30 AM	13.54	13.55	13.52	13.55	143455
7/1/2016	11:31 AM	13.54	13.545	13.52	13.53	122759
7/1/2016	11:32 AM	13.54	13.57	13.535	13.54	175569
7/1/2016	11:33 AM	13.535	13.54	13.53	13.54	49913
7/1/2016	11:34 AM	13.54	13.54	13.52	13.535	48732
7/1/2016	11:35 AM	13.535	13.54	13.52	13.54	46436
7/1/2016	11:36 AM	13.56	13.56	13.535	13.535	29655
7/1/2016	11:37 AM	13.59	13.6	13.56	13.56	207033
7/1/2016	11:38 AM	13.585	13.595	13.58	13.585	16251
7/1/2016	11:39 AM	13.585	13.595	13.58	13.585	43063
7/1/2016	11:40 AM	13.59	13.615	13.59	13.59	59045
7/1/2016	11:41 AM	13.575	13.585	13.56	13.58	77661
7/1/2016	11:42 AM	13.585	13.585	13.57	13.575	26668
7/1/2016	11:43 AM	13.59	13.61	13.58	13.58	64598
7/1/2016	11:44 AM	13.55	13.585	13.55	13.585	30173
7/1/2016	11:45 AM	13.53	13.545	13.53	13.545	18614
7/1/2016	11:46 AM	13.52	13.54	13.52	13.53	43590
7/1/2016	11:47 AM	13.55	13.555	13.51	13.52	58613
7/1/2016	11:48 AM	13.55	13.55	13.53	13.55	38264
7/1/2016	11:49 AM	13.51	13.55	13.51	13.55	21400
7/1/2016	11:50 AM	13.505	13.51	13.5	13.51	13230
7/1/2016	11:51 AM	13.51	13.51	13.485	13.5	61998
7/1/2016	11:52 AM	13.495	13.51	13.49	13.51	28000
7/1/2016	11:53 AM	13.52	13.53	13.5	13.5	53192
7/1/2016	11:54 AM	13.525	13.525	13.515	13.52	24197
7/1/2016	11:55 AM	13.52	13.53	13.52	13.52	14993
7/1/2016	11:56 AM	13.51	13.52	13.495	13.52	24699
7/1/2016	11:57 AM	13.5	13.51	13.5	13.505	17500
7/1/2016	11:58 AM	13.48	13.49	13.48	13.49	15300
7/1/2016	11:59 AM	13.48	13.49	13.475	13.48	16705
7/1/2016	12:00 PM	13.47	13.48	13.47	13.48	22300
7/1/2016	12:01 PM	13.445	13.475	13.44	13.47	80634
7/1/2016	12:02 PM	13.44	13.45	13.435	13.445	25419
7/1/2016	12:03 PM	13.475	13.48	13.435	13.435	21815
7/1/2016	12:04 PM	13.515	13.52	13.475	13.48	18802
7/1/2016	12:05 PM	13.525	13.53	13.51	13.51	38517
7/1/2016	12:06 PM	13.54	13.54	13.5	13.52	100406
7/1/2016	12:07 PM	13.525	13.53	13.52	13.53	5969
7/1/2016	12:08 PM	13.505	13.54	13.5	13.53	33665
7/1/2016	12:09 PM	13.53	13.53	13.495	13.5	41340
7/1/2016	12:10 PM	13.54	13.55	13.525	13.53	35077
7/1/2016	12:11 PM	13.54	13.55	13.535	13.535	6400
7/1/2016	12:12 PM	13.54	13.54	13.53	13.53	9900
7/1/2016	12:13 PM	13.53	13.54	13.53	13.54	2400
7/1/2016	12:14 PM	13.55	13.55	13.535	13.54	13020
7/1/2016	12:15 PM	13.53	13.55	13.53	13.55	29693
7/1/2016	12:16 PM	13.53	13.535	13.515	13.535	29967
7/1/2016	12:17 PM	13.53	13.53	13.52	13.52	27606
7/1/2016	12:18 PM	13.56	13.56	13.53	13.53	42262
7/1/2016	12:19 PM	13.56	13.57	13.545	13.56	36050
7/1/2016	12:20 PM	13.57	13.57	13.55	13.55	29842
7/1/2016	12:21 PM	13.595	13.595	13.57	13.57	33662
7/1/2016	12:22 PM	13.61	13.615	13.59	13.59	58667
7/1/2016	12:23 PM	13.62	13.625	13.61	13.61	61232
7/1/2016	12:24 PM	13.64	13.645	13.625	13.625	67028
7/1/2016	12:25 PM	13.665	13.67	13.645	13.645	113211
7/1/2016	12:26 PM	13.66	13.67	13.65	13.665	44594
7/1/2016	12:27 PM	13.69	13.69	13.665	13.665	65386
7/1/2016	12:28 PM	13.72	13.72	13.68	13.69	112936
7/1/2016	12:29 PM	13.68	13.715	13.68	13.715	127979
7/1/2016	12:30 PM	13.65	13.68	13.629	13.68	115613
7/1/2016	12:31 PM	13.66	13.675	13.645	13.66	78872
7/1/2016	12:32 PM	13.63	13.665	13.63	13.665	72842
7/1/2016	12:33 PM	13.635	13.64	13.62	13.625	13562
7/1/2016	12:34 PM	13.63	13.645	13.63	13.64	17413
7/1/2016	12:35 PM	13.635	13.64	13.615	13.635	30182
7/1/2016	12:36 PM	13.6	13.635	13.6	13.635	40929
7/1/2016	12:37 PM	13.61	13.625	13.6	13.605	17051
7/1/2016	12:38 PM	13.62	13.62	13.605	13.61	14690
7/1/2016	12:39 PM	13.645	13.65	13.62	13.62	14900
7/1/2016	12:40 PM	13.68	13.68	13.645	13.645	35170
7/1/2016	12:41 PM	13.685	13.69	13.67	13.68	20084
7/1/2016	12:42 PM	13.64	13.695	13.64	13.685	34850
7/1/2016	12:43 PM	13.64	13.655	13.635	13.64	18264
7/1/2016	12:44 PM	13.615	13.64	13.615	13.635	27454
7/1/2016	12:45 PM	13.6	13.63	13.6	13.61	42726
7/1/2016	12:46 PM	13.615	13.63	13.6	13.605	27045
7/1/2016	12:47 PM	13.63	13.63	13.605	13.615	30667
7/1/2016	12:48 PM	13.61	13.65	13.61	13.63	33972
7/1/2016	12:49 PM	13.6	13.61	13.6	13.6	6585
7/1/2016	12:50 PM	13.62	13.625	13.6	13.6	41925
7/1/2016	12:51 PM	13.64	13.645	13.625	13.625	13387
7/1/2016	12:52 PM	13.65	13.665	13.635	13.635	33308
7/1/2016	12:53 PM	13.61	13.65	13.601	13.645	41586
7/1/2016	12:54 PM	13.605	13.615	13.6	13.61	24721
7/1/2016	12:55 PM	13.61	13.62	13.61	13.61	8194
7/1/2016	12:56 PM	13.62	13.63	13.6	13.6	39835
7/1/2016	12:57 PM	13.615	13.62	13.605	13.61	12429
7/1/2016	12:58 PM	13.58	13.615	13.575	13.615	34323
7/1/2016	12:59 PM	13.555	13.58	13.55	13.58	42330
7/1/2016	1:00 PM	13.58	13.59	13.55	13.55	27029
7/1/2016	1:01 PM	13.585	13.585	13.57	13.58	9500
7/1/2016	1:02 PM	13.57	13.59	13.57	13.59	20436
7/1/2016	1:03 PM	13.55	13.56	13.55	13.56	29800
7/1/2016	1:04 PM	13.525	13.55	13.52	13.55	26845
7/1/2016	1:05 PM	13.52	13.53	13.52	13.525	22000
7/1/2016	1:06 PM	13.51	13.52	13.505	13.52	38561
7/1/2016	1:07 PM	13.495	13.51	13.49	13.51	33261
7/1/2016	1:08 PM	13.49	13.51	13.48	13.49	65404
7/1/2016	1:09 PM	13.51	13.52	13.495	13.495	27451
7/1/2016	1:10 PM	13.53	13.54	13.5	13.5	32600
7/1/2016	1:11 PM	13.515	13.53	13.51	13.53	14164
7/1/2016	1:12 PM	13.52	13.525	13.515	13.515	15100
7/1/2016	1:13 PM	13.54	13.56	13.525	13.525	44629
7/1/2016	1:14 PM	13.57	13.57	13.53	13.54	9821
7/1/2016	1:15 PM	13.57	13.57	13.55	13.57	30973
7/1/2016	1:16 PM	13.56	13.57	13.56	13.57	5063
7/1/2016	1:17 PM	13.565	13.57	13.555	13.56	8511
7/1/2016	1:18 PM	13.54	13.57	13.54	13.565	23158
7/1/2016	1:19 PM	13.53	13.54	13.53	13.54	3900
7/1/2016	1:20 PM	13.535	13.545	13.535	13.535	17100
7/1/2016	1:21 PM	13.58	13.58	13.535	13.535	29502
7/1/2016	1:22 PM	13.57	13.57	13.56	13.57	12462
7/1/2016	1:23 PM	13.56	13.575	13.545	13.575	27572
7/1/2016	1:24 PM	13.56	13.57	13.555	13.56	9751
7/1/2016	1:25 PM	13.565	13.58	13.56	13.57	24580
7/1/2016	1:26 PM	13.58	13.58	13.555	13.56	37575
7/1/2016	1:27 PM	13.595	13.6	13.575	13.575	39508
7/1/2016	1:28 PM	13.575	13.59	13.57	13.59	14600
7/1/2016	1:29 PM	13.605	13.605	13.58	13.58	10569
7/1/2016	1:30 PM	13.65	13.65	13.61	13.61	36280
7/1/2016	1:31 PM	13.67	13.68	13.645	13.65	53539
7/1/2016	1:32 PM	13.65	13.69	13.65	13.67	58922
7/1/2016	1:33 PM	13.615	13.64	13.615	13.64	35631
7/1/2016	1:34 PM	13.64	13.64	13.615	13.615	47962
7/1/2016	1:35 PM	13.57	13.63	13.565	13.63	71485
7/1/2016	1:36 PM	13.57	13.58	13.57	13.57	12693
7/1/2016	1:37 PM	13.615	13.62	13.56	13.57	38550
7/1/2016	1:38 PM	13.625	13.63	13.615	13.62	12715
7/1/2016	1:39 PM	13.61	13.64	13.605	13.63	48468
7/1/2016	1:40 PM	13.6	13.625	13.6	13.62	11679
7/1/2016	1:41 PM	13.605	13.605	13.6	13.6	1000
7/1/2016	1:42 PM	13.56	13.605	13.555	13.6	37540
7/1/2016	1:43 PM	13.58	13.58	13.545	13.56	20501
7/1/2016	1:44 PM	13.535	13.58	13.535	13.58	61898
7/1/2016	1:45 PM	13.55	13.55	13.53	13.535	20165
7/1/2016	1:46 PM	13.56	13.565	13.54	13.55	38949
7/1/2016	1:47 PM	13.57	13.585	13.56	13.56	44721
7/1/2016	1:48 PM	13.54	13.57	13.54	13.57	37328
7/1/2016	1:49 PM	13.505	13.54	13.485	13.54	89735
7/1/2016	1:50 PM	13.48	13.5	13.475	13.5	93220
7/1/2016	1:51 PM	13.48	13.49	13.475	13.48	69433
7/1/2016	1:52 PM	13.47	13.48	13.47	13.475	28784
7/1/2016	1:53 PM	13.47	13.48	13.47	13.47	14624
7/1/2016	1:54 PM	13.495	13.495	13.47	13.47	57992
7/1/2016	1:55 PM	13.51	13.525	13.485	13.495	101555
7/1/2016	1:56 PM	13.475	13.51	13.475	13.51	67527
7/1/2016	1:57 PM	13.47	13.48	13.47	13.47	9723
7/1/2016	1:58 PM	13.475	13.48	13.47	13.47	6256
7/1/2016	1:59 PM	13.485	13.495	13.475	13.48	17205
7/1/2016	2:00 PM	13.475	13.485	13.47	13.485	17718
7/1/2016	2:01 PM	13.465	13.475	13.46	13.47	17120
7/1/2016	2:02 PM	13.515	13.52	13.465	13.465	30600
7/1/2016	2:03 PM	13.47	13.51	13.47	13.51	38881
7/1/2016	2:04 PM	13.47	13.48	13.47	13.47	13419
7/1/2016	2:05 PM	13.475	13.48	13.445	13.47	107015
7/1/2016	2:06 PM	13.485	13.5	13.465	13.47	33193
7/1/2016	2:07 PM	13.475	13.5	13.475	13.485	15135
7/1/2016	2:08 PM	13.515	13.52	13.475	13.475	11200
7/1/2016	2:09 PM	13.475	13.51	13.475	13.51	15229
7/1/2016	2:10 PM	13.485	13.49	13.47	13.475	23345
7/1/2016	2:11 PM	13.47	13.49	13.46	13.49	19440
7/1/2016	2:12 PM	13.465	13.475	13.46	13.475	2700
7/1/2016	2:13 PM	13.495	13.5	13.445	13.46	67714
7/1/2016	2:14 PM	13.49	13.5	13.475	13.495	23643
7/1/2016	2:15 PM	13.505	13.52	13.49	13.49	28900
7/1/2016	2:16 PM	13.5	13.51	13.495	13.51	15800
7/1/2016	2:17 PM	13.54	13.54	13.51	13.51	40073
7/1/2016	2:18 PM	13.52	13.54	13.515	13.54	31439
7/1/2016	2:19 PM	13.515	13.525	13.51	13.51	6450
7/1/2016	2:20 PM	13.51	13.52	13.51	13.52	4500
7/1/2016	2:21 PM	13.515	13.52	13.5	13.515	54136
7/1/2016	2:22 PM	13.51	13.53	13.51	13.52	23170
7/1/2016	2:23 PM	13.55	13.55	13.515	13.515	16970
7/1/2016	2:24 PM	13.545	13.55	13.535	13.545	30021
7/1/2016	2:25 PM	13.57	13.575	13.54	13.55	54045
7/1/2016	2:26 PM	13.59	13.59	13.565	13.57	15210
7/1/2016	2:27 PM	13.62	13.62	13.59	13.6	41750
7/1/2016	2:28 PM	13.58	13.625	13.58	13.62	38336
7/1/2016	2:29 PM	13.61	13.61	13.57	13.58	63382
7/1/2016	2:30 PM	13.63	13.63	13.61	13.61	16739
7/1/2016	2:31 PM	13.625	13.635	13.615	13.63	18379
7/1/2016	2:32 PM	13.62	13.625	13.6	13.625	58308
7/1/2016	2:33 PM	13.675	13.675	13.615	13.62	61300
7/1/2016	2:34 PM	13.68	13.69	13.67	13.68	75778
7/1/2016	2:35 PM	13.685	13.69	13.675	13.685	5847
7/1/2016	2:36 PM	13.665	13.685	13.65	13.685	53538
7/1/2016	2:37 PM	13.66	13.665	13.65	13.665	17801
7/1/2016	2:38 PM	13.72	13.72	13.66	13.66	85180
7/1/2016	2:39 PM	13.71	13.74	13.71	13.72	52053
7/1/2016	2:40 PM	13.695	13.705	13.68	13.705	33945
7/1/2016	2:41 PM	13.715	13.73	13.69	13.695	63534
7/1/2016	2:42 PM	13.74	13.745	13.72	13.72	52037
7/1/2016	2:43 PM	13.77	13.77	13.74	13.74	91159
7/1/2016	2:44 PM	13.75	13.77	13.73	13.77	45284
7/1/2016	2:45 PM	13.75	13.765	13.75	13.75	27422
7/1/2016	2:46 PM	13.75	13.76	13.73	13.75	50908
7/1/2016	2:47 PM	13.73	13.77	13.73	13.75	69223
7/1/2016	2:48 PM	13.73	13.74	13.71	13.73	80200
7/1/2016	2:49 PM	13.71	13.73	13.69	13.73	61896
7/1/2016	2:50 PM	13.69	13.72	13.69	13.71	33224
7/1/2016	2:51 PM	13.67	13.695	13.665	13.69	66906
7/1/2016	2:52 PM	13.68	13.69	13.67	13.67	23491
7/1/2016	2:53 PM	13.705	13.71	13.68	13.68	49283
7/1/2016	2:54 PM	13.715	13.715	13.705	13.705	16737
7/1/2016	2:55 PM	13.715	13.715	13.71	13.715	7600
7/1/2016	2:56 PM	13.735	13.74	13.71	13.715	23936
7/1/2016	2:57 PM	13.675	13.74	13.675	13.74	43313
7/1/2016	2:58 PM	13.62	13.675	13.62	13.675	26590
7/1/2016	2:59 PM	13.62	13.63	13.605	13.61	32168
7/1/2016	3:00 PM	13.62	13.63	13.62	13.62	23665
7/1/2016	3:01 PM	13.57	13.62	13.57	13.62	97447
7/1/2016	3:02 PM	13.525	13.57	13.525	13.57	78763
7/1/2016	3:03 PM	13.55	13.58	13.525	13.525	52106
7/1/2016	3:04 PM	13.56	13.56	13.53	13.55	37609
7/1/2016	3:05 PM	13.575	13.59	13.56	13.56	51176
7/1/2016	3:06 PM	13.48	13.575	13.48	13.575	215153
7/1/2016	3:07 PM	13.455	13.49	13.44	13.48	82170
7/1/2016	3:08 PM	13.42	13.465	13.42	13.45	189730
7/1/2016	3:09 PM	13.43	13.44	13.4	13.42	73913
7/1/2016	3:10 PM	13.45	13.47	13.405	13.42	72585
7/1/2016	3:11 PM	13.45	13.46	13.445	13.45	22552
7/1/2016	3:12 PM	13.43	13.45	13.42	13.45	45464
7/1/2016	3:13 PM	13.44	13.45	13.425	13.425	24899
7/1/2016	3:14 PM	13.435	13.445	13.435	13.445	14151
7/1/2016	3:15 PM	13.44	13.445	13.41	13.43	57098
7/1/2016	3:16 PM	13.43	13.445	13.42	13.445	52002
7/1/2016	3:17 PM	13.4	13.43	13.4	13.43	31891
7/1/2016	3:18 PM	13.44	13.45	13.4	13.4	37981
7/1/2016	3:19 PM	13.405	13.445	13.4	13.44	19600
7/1/2016	3:20 PM	13.41	13.41	13.4	13.405	14233
7/1/2016	3:21 PM	13.41	13.41	13.4	13.405	46159
7/1/2016	3:22 PM	13.44	13.44	13.41	13.41	39384
7/1/2016	3:23 PM	13.43	13.435	13.43	13.435	2200
7/1/2016	3:24 PM	13.43	13.445	13.43	13.44	27596
7/1/2016	3:25 PM	13.45	13.46	13.43	13.435	24359
7/1/2016	3:26 PM	13.46	13.46	13.435	13.45	45544
7/1/2016	3:27 PM	13.445	13.46	13.44	13.46	39193
7/1/2016	3:28 PM	13.48	13.48	13.45	13.45	42851
7/1/2016	3:29 PM	13.42	13.47	13.42	13.47	35257
7/1/2016	3:30 PM	13.42	13.425	13.4	13.425	82806
7/1/2016	3:31 PM	13.41	13.45	13.4	13.43	46315
7/1/2016	3:32 PM	13.42	13.42	13.38	13.42	107682
7/1/2016	3:33 PM	13.42	13.425	13.4	13.42	52750
7/1/2016	3:34 PM	13.46	13.46	13.42	13.43	80532
7/1/2016	3:35 PM	13.445	13.46	13.43	13.46	32220
7/1/2016	3:36 PM	13.4	13.46	13.4	13.45	74248
7/1/2016	3:37 PM	13.435	13.44	13.4	13.4	67475
7/1/2016	3:38 PM	13.465	13.47	13.43	13.44	59740
7/1/2016	3:39 PM	13.48	13.48	13.45	13.465	46901
7/1/2016	3:40 PM	13.505	13.54	13.49	13.49	122725
7/1/2016	3:41 PM	13.51	13.51	13.48	13.505	29930
7/1/2016	3:42 PM	13.48	13.51	13.48	13.51	28048
7/1/2016	3:43 PM	13.45	13.48	13.449	13.48	41428
7/1/2016	3:44 PM	13.43	13.46	13.43	13.45	30580
7/1/2016	3:45 PM	13.46	13.465	13.43	13.43	27187
7/1/2016	3:46 PM	13.47	13.475	13.465	13.47	37288
7/1/2016	3:47 PM	13.47	13.49	13.465	13.47	27191
7/1/2016	3:48 PM	13.46	13.47	13.45	13.47	29257
7/1/2016	3:49 PM	13.485	13.485	13.455	13.46	29564
7/1/2016	3:50 PM	13.46	13.485	13.46	13.485	34598
7/1/2016	3:51 PM	13.43	13.46	13.425	13.46	68265
7/1/2016	3:52 PM	13.41	13.43	13.41	13.43	75852
7/1/2016	3:53 PM	13.405	13.42	13.395	13.41	149582
7/1/2016	3:54 PM	13.42	13.42	13.405	13.405	54549
7/1/2016	3:55 PM	13.42	13.42	13.405	13.42	85089
7/1/2016	3:56 PM	13.4	13.435	13.38	13.42	111969
7/1/2016	3:57 PM	13.37	13.41	13.37	13.4	88619
7/1/2016	3:58 PM	13.385	13.39	13.37	13.37	132301
7/1/2016	3:59 PM	13.38	13.385	13.37	13.38	100974
7/1/2016	4:00 PM	13.4	13.41	13.375	13.38	474932
7/5/2016	9:31 AM	13.62	13.66	13.57	13.64	302723
7/5/2016	9:32 AM	13.62	13.66	13.61	13.62	112965
7/5/2016	9:33 AM	13.64	13.65	13.615	13.62	32220
7/5/2016	9:34 AM	13.68	13.68	13.63	13.64	26072
7/5/2016	9:35 AM	13.7	13.72	13.68	13.68	102649
7/5/2016	9:36 AM	13.72	13.73	13.69	13.71	150582
7/5/2016	9:37 AM	13.69	13.735	13.69	13.72	39640
7/5/2016	9:38 AM	13.71	13.73	13.68	13.68	210571
7/5/2016	9:39 AM	13.76	13.76	13.705	13.715	66244
7/5/2016	9:40 AM	13.75	13.775	13.73	13.765	132499
7/5/2016	9:41 AM	13.775	13.78	13.73	13.74	84061
7/5/2016	9:42 AM	13.81	13.82	13.78	13.78	92461
7/5/2016	9:43 AM	13.81	13.81	13.78	13.809	98552
7/5/2016	9:44 AM	13.8	13.84	13.79	13.815	99932
7/5/2016	9:45 AM	13.77	13.815	13.76	13.8	85723
7/5/2016	9:46 AM	13.87	13.89	13.77	13.77	153444
7/5/2016	9:47 AM	13.84	13.87	13.83	13.87	60207
7/5/2016	9:48 AM	13.86	13.88	13.83	13.84	59064
7/5/2016	9:49 AM	13.84	13.87	13.84	13.865	105189
7/5/2016	9:50 AM	13.84	13.845	13.8	13.845	77325
7/5/2016	9:51 AM	13.86	13.86	13.84	13.85	100365
7/5/2016	9:52 AM	13.815	13.865	13.81	13.865	55639
7/5/2016	9:53 AM	13.81	13.82	13.8	13.815	55920
7/5/2016	9:54 AM	13.82	13.83	13.81	13.815	55013
7/5/2016	9:55 AM	13.8	13.82	13.8	13.82	35569
7/5/2016	9:56 AM	13.8	13.815	13.78	13.81	97039
7/5/2016	9:57 AM	13.74	13.825	13.74	13.8	130589
7/5/2016	9:58 AM	13.715	13.75	13.71	13.74	161683
7/5/2016	9:59 AM	13.74	13.745	13.715	13.72	106995
7/5/2016	10:00 AM	13.75	13.75	13.73	13.745	68829
7/5/2016	10:01 AM	13.81	13.81	13.74	13.745	135793
7/5/2016	10:02 AM	13.76	13.805	13.755	13.805	61765
7/5/2016	10:03 AM	13.77	13.775	13.75	13.76	43514
7/5/2016	10:04 AM	13.74	13.77	13.735	13.76	64138
7/5/2016	10:05 AM	13.73	13.74	13.725	13.74	36895
7/5/2016	10:06 AM	13.73	13.755	13.715	13.735	68545
7/5/2016	10:07 AM	13.71	13.725	13.7	13.725	90717
7/5/2016	10:08 AM	13.705	13.72	13.7	13.72	32459
7/5/2016	10:09 AM	13.705	13.705	13.67	13.705	120047
7/5/2016	10:10 AM	13.745	13.75	13.71	13.71	126380
7/5/2016	10:11 AM	13.825	13.825	13.745	13.745	148787
7/5/2016	10:12 AM	13.85	13.85	13.78	13.825	185427
7/5/2016	10:13 AM	13.8	13.85	13.79	13.85	125759
7/5/2016	10:14 AM	13.78	13.81	13.78	13.8	34559
7/5/2016	10:15 AM	13.77	13.78	13.74	13.78	93645
7/5/2016	10:16 AM	13.76	13.795	13.76	13.78	97034
7/5/2016	10:17 AM	13.79	13.79	13.75	13.76	74760
7/5/2016	10:18 AM	13.77	13.8	13.77	13.79	49169
7/5/2016	10:19 AM	13.745	13.77	13.74	13.77	29897
7/5/2016	10:20 AM	13.77	13.775	13.73	13.74	62184
7/5/2016	10:21 AM	13.775	13.795	13.76	13.77	65392
7/5/2016	10:22 AM	13.73	13.78	13.725	13.78	82685
7/5/2016	10:23 AM	13.72	13.745	13.715	13.74	61146
7/5/2016	10:24 AM	13.665	13.72	13.66	13.72	77203
7/5/2016	10:25 AM	13.68	13.68	13.665	13.67	36359
7/5/2016	10:26 AM	13.705	13.705	13.675	13.675	43324
7/5/2016	10:27 AM	13.71	13.71	13.68	13.705	56419
7/5/2016	10:28 AM	13.71	13.76	13.71	13.715	92796
7/5/2016	10:29 AM	13.71	13.72	13.68	13.72	50908
7/5/2016	10:30 AM	13.68	13.705	13.67	13.705	38848
7/5/2016	10:31 AM	13.66	13.695	13.65	13.69	112210
7/5/2016	10:32 AM	13.66	13.665	13.65	13.66	50077
7/5/2016	10:33 AM	13.68	13.69	13.66	13.66	51941
7/5/2016	10:34 AM	13.66	13.685	13.65	13.68	40786
7/5/2016	10:35 AM	13.63	13.66	13.63	13.66	50754
7/5/2016	10:36 AM	13.67	13.69	13.64	13.64	53134
7/5/2016	10:37 AM	13.685	13.69	13.65	13.67	55971
7/5/2016	10:38 AM	13.685	13.7	13.675	13.69	43897
7/5/2016	10:39 AM	13.69	13.705	13.67	13.685	44734
7/5/2016	10:40 AM	13.69	13.695	13.675	13.69	65436
7/5/2016	10:41 AM	13.67	13.69	13.64	13.69	76509
7/5/2016	10:42 AM	13.65	13.675	13.65	13.675	79429
7/5/2016	10:43 AM	13.615	13.67	13.61	13.66	56887
7/5/2016	10:44 AM	13.62	13.62	13.6	13.615	65055
7/5/2016	10:45 AM	13.66	13.66	13.61	13.62	39784
7/5/2016	10:46 AM	13.68	13.7	13.66	13.66	31088
7/5/2016	10:47 AM	13.7	13.72	13.68	13.68	67611
7/5/2016	10:48 AM	13.68	13.705	13.67	13.7	49819
7/5/2016	10:49 AM	13.655	13.68	13.65	13.68	35500
7/5/2016	10:50 AM	13.675	13.689	13.655	13.655	53329
7/5/2016	10:51 AM	13.69	13.69	13.68	13.68	16029
7/5/2016	10:52 AM	13.68	13.695	13.68	13.69	43992
7/5/2016	10:53 AM	13.69	13.71	13.67	13.68	33323
7/5/2016	10:54 AM	13.72	13.72	13.695	13.695	34299
7/5/2016	10:55 AM	13.72	13.725	13.71	13.72	25654
7/5/2016	10:56 AM	13.69	13.73	13.685	13.725	50378
7/5/2016	10:57 AM	13.725	13.725	13.69	13.7	22752
7/5/2016	10:58 AM	13.72	13.73	13.71	13.72	61176
7/5/2016	10:59 AM	13.72	13.72	13.68	13.715	57297
7/5/2016	11:00 AM	13.74	13.745	13.72	13.725	12669
7/5/2016	11:01 AM	13.73	13.755	13.725	13.74	48993
7/5/2016	11:02 AM	13.74	13.76	13.725	13.725	42680
7/5/2016	11:03 AM	13.795	13.8	13.745	13.745	157980
7/5/2016	11:04 AM	13.775	13.82	13.775	13.8	78786
7/5/2016	11:05 AM	13.78	13.78	13.75	13.775	50236
7/5/2016	11:06 AM	13.78	13.8	13.78	13.78	82635
7/5/2016	11:07 AM	13.8	13.8	13.77	13.785	45934
7/5/2016	11:08 AM	13.84	13.85	13.81	13.81	138040
7/5/2016	11:09 AM	13.805	13.85	13.79	13.845	45642
7/5/2016	11:10 AM	13.79	13.81	13.76	13.805	66007
7/5/2016	11:11 AM	13.835	13.835	13.79	13.79	64921
7/5/2016	11:12 AM	13.84	13.85	13.81	13.835	41559
7/5/2016	11:13 AM	13.85	13.855	13.84	13.845	14906
7/5/2016	11:14 AM	13.83	13.85	13.82	13.845	31685
7/5/2016	11:15 AM	13.82	13.875	13.81	13.835	150774
7/5/2016	11:16 AM	13.72	13.82	13.69	13.82	304327
7/5/2016	11:17 AM	13.74	13.745	13.705	13.72	175752
7/5/2016	11:18 AM	13.67	13.735	13.665	13.735	97284
7/5/2016	11:19 AM	13.68	13.68	13.67	13.675	93044
7/5/2016	11:20 AM	13.68	13.69	13.67	13.68	76315
7/5/2016	11:21 AM	13.68	13.69	13.675	13.68	21900
7/5/2016	11:22 AM	13.69	13.7	13.68	13.685	119519
7/5/2016	11:23 AM	13.645	13.69	13.64	13.69	52506
7/5/2016	11:24 AM	13.665	13.665	13.63	13.64	70676
7/5/2016	11:25 AM	13.655	13.685	13.655	13.67	27427
7/5/2016	11:26 AM	13.68	13.69	13.655	13.655	53311
7/5/2016	11:27 AM	13.69	13.69	13.68	13.68	19000
7/5/2016	11:28 AM	13.71	13.72	13.695	13.695	91411
7/5/2016	11:29 AM	13.7	13.71	13.68	13.71	22485
7/5/2016	11:30 AM	13.71	13.71	13.685	13.7	35798
7/5/2016	11:31 AM	13.705	13.72	13.695	13.72	77289
7/5/2016	11:32 AM	13.73	13.73	13.695	13.7	30678
7/5/2016	11:33 AM	13.72	13.75	13.72	13.73	151188
7/5/2016	11:34 AM	13.72	13.73	13.72	13.72	22964
7/5/2016	11:35 AM	13.73	13.73	13.71	13.725	44058
7/5/2016	11:36 AM	13.74	13.75	13.74	13.74	57800
7/5/2016	11:37 AM	13.75	13.75	13.74	13.74	12112
7/5/2016	11:38 AM	13.75	13.755	13.74	13.749	26300
7/5/2016	11:39 AM	13.74	13.76	13.74	13.75	11401
7/5/2016	11:40 AM	13.72	13.74	13.72	13.74	17208
7/5/2016	11:41 AM	13.75	13.76	13.73	13.73	26947
7/5/2016	11:42 AM	13.75	13.755	13.74	13.75	37968
7/5/2016	11:43 AM	13.78	13.78	13.75	13.76	133820
7/5/2016	11:44 AM	13.79	13.79	13.78	13.78	51320
7/5/2016	11:45 AM	13.79	13.79	13.785	13.79	37966
7/5/2016	11:46 AM	13.805	13.81	13.79	13.79	118529
7/5/2016	11:47 AM	13.79	13.8	13.77	13.8	83458
7/5/2016	11:48 AM	13.815	13.82	13.785	13.785	78426
7/5/2016	11:49 AM	13.8	13.82	13.79	13.815	53389
7/5/2016	11:50 AM	13.81	13.81	13.795	13.81	8094
7/5/2016	11:51 AM	13.84	13.84	13.81	13.81	156205
7/5/2016	11:52 AM	13.835	13.86	13.83	13.84	138381
7/5/2016	11:53 AM	13.825	13.84	13.82	13.84	42041
7/5/2016	11:54 AM	13.815	13.83	13.81	13.83	15055
7/5/2016	11:55 AM	13.81	13.815	13.795	13.815	13365
7/5/2016	11:56 AM	13.82	13.82	13.81	13.81	13260
7/5/2016	11:57 AM	13.84	13.84	13.82	13.82	41269
7/5/2016	11:58 AM	13.84	13.845	13.83	13.84	6405
7/5/2016	11:59 AM	13.805	13.84	13.8	13.84	30616
7/5/2016	12:00 PM	13.815	13.82	13.81	13.81	15659
7/5/2016	12:01 PM	13.815	13.83	13.805	13.82	18359
7/5/2016	12:02 PM	13.82	13.825	13.8	13.815	19528
7/5/2016	12:03 PM	13.81	13.815	13.8	13.815	14430
7/5/2016	12:04 PM	13.82	13.825	13.805	13.81	16525
7/5/2016	12:05 PM	13.82	13.825	13.81	13.825	15194
7/5/2016	12:06 PM	13.84	13.845	13.82	13.82	15198
7/5/2016	12:07 PM	13.84	13.85	13.83	13.845	35203
7/5/2016	12:08 PM	13.825	13.85	13.82	13.85	30179
7/5/2016	12:09 PM	13.82	13.83	13.81	13.825	8939
7/5/2016	12:10 PM	13.84	13.85	13.82	13.82	23402
7/5/2016	12:11 PM	13.835	13.85	13.835	13.84	18053
7/5/2016	12:12 PM	13.825	13.835	13.825	13.835	8498
7/5/2016	12:13 PM	13.83	13.83	13.825	13.825	7200
7/5/2016	12:14 PM	13.84	13.84	13.825	13.825	6477
7/5/2016	12:15 PM	13.84	13.84	13.825	13.84	16308
7/5/2016	12:16 PM	13.8	13.84	13.8	13.84	56813
7/5/2016	12:17 PM	13.79	13.805	13.79	13.805	9483
7/5/2016	12:18 PM	13.795	13.8	13.795	13.795	8315
7/5/2016	12:19 PM	13.78	13.795	13.78	13.795	17453
7/5/2016	12:20 PM	13.78	13.785	13.77	13.78	21056
7/5/2016	12:21 PM	13.79	13.795	13.77	13.78	13452
7/5/2016	12:22 PM	13.775	13.795	13.77	13.795	18485
7/5/2016	12:23 PM	13.775	13.78	13.77	13.775	12000
7/5/2016	12:24 PM	13.78	13.78	13.775	13.775	34500
7/5/2016	12:25 PM	13.78	13.79	13.775	13.775	10152
7/5/2016	12:26 PM	13.795	13.795	13.775	13.785	46790
7/5/2016	12:27 PM	13.79	13.795	13.785	13.795	10334
7/5/2016	12:28 PM	13.77	13.79	13.77	13.785	16668
7/5/2016	12:29 PM	13.76	13.765	13.75	13.765	16697
7/5/2016	12:30 PM	13.74	13.765	13.74	13.75	36717
7/5/2016	12:31 PM	13.77	13.77	13.745	13.745	19470
7/5/2016	12:32 PM	13.76	13.78	13.76	13.77	20501
7/5/2016	12:33 PM	13.785	13.79	13.77	13.77	16618
7/5/2016	12:34 PM	13.785	13.795	13.775	13.79	17448
7/5/2016	12:35 PM	13.78	13.79	13.77	13.785	15953
7/5/2016	12:36 PM	13.79	13.8	13.775	13.775	23543
7/5/2016	12:37 PM	13.8	13.8	13.775	13.79	20327
7/5/2016	12:38 PM	13.82	13.825	13.8	13.8	23971
7/5/2016	12:39 PM	13.83	13.845	13.815	13.815	60885
7/5/2016	12:40 PM	13.825	13.84	13.82	13.835	23707
7/5/2016	12:41 PM	13.825	13.825	13.81	13.825	14013
7/5/2016	12:42 PM	13.835	13.84	13.825	13.825	14827
7/5/2016	12:43 PM	13.825	13.84	13.82	13.84	22016
7/5/2016	12:44 PM	13.83	13.83	13.825	13.83	2500
7/5/2016	12:45 PM	13.825	13.84	13.815	13.83	22532
7/5/2016	12:46 PM	13.825	13.825	13.81	13.825	10351
7/5/2016	12:47 PM	13.82	13.82	13.795	13.82	27791
7/5/2016	12:48 PM	13.82	13.83	13.81	13.82	33018
7/5/2016	12:49 PM	13.81	13.82	13.81	13.82	22088
7/5/2016	12:50 PM	13.83	13.83	13.81	13.81	33252
7/5/2016	12:51 PM	13.855	13.86	13.82	13.825	77614
7/5/2016	12:52 PM	13.875	13.88	13.86	13.86	66484
7/5/2016	12:53 PM	13.865	13.88	13.85	13.88	41712
7/5/2016	12:54 PM	13.86	13.865	13.84	13.865	25977
7/5/2016	12:55 PM	13.86	13.87	13.85	13.855	24647
7/5/2016	12:56 PM	13.86	13.875	13.86	13.86	28416
7/5/2016	12:57 PM	13.86	13.87	13.855	13.86	21079
7/5/2016	12:58 PM	13.855	13.86	13.845	13.86	8472
7/5/2016	12:59 PM	13.85	13.86	13.85	13.855	5030
7/5/2016	1:00 PM	13.835	13.85	13.82	13.85	24485
7/5/2016	1:01 PM	13.835	13.835	13.82	13.83	17770
7/5/2016	1:02 PM	13.845	13.86	13.84	13.84	29806
7/5/2016	1:03 PM	13.87	13.87	13.845	13.845	18854
7/5/2016	1:04 PM	13.865	13.87	13.855	13.87	13548
7/5/2016	1:05 PM	13.875	13.875	13.86	13.865	13950
7/5/2016	1:06 PM	13.945	13.95	13.871	13.875	315872
7/5/2016	1:07 PM	13.925	13.945	13.91	13.94	206185
7/5/2016	1:08 PM	13.905	13.925	13.905	13.92	72244
7/5/2016	1:09 PM	13.895	13.91	13.89	13.905	77006
7/5/2016	1:10 PM	13.9	13.9	13.885	13.895	72791
7/5/2016	1:11 PM	13.89	13.91	13.89	13.9	14737
7/5/2016	1:12 PM	13.91	13.91	13.89	13.89	28535
7/5/2016	1:13 PM	13.92	13.92	13.9	13.91	128147
7/5/2016	1:14 PM	13.95	13.95	13.92	13.92	238770
7/5/2016	1:15 PM	13.97	13.97	13.95	13.96	299059
7/5/2016	1:16 PM	13.98	13.98	13.97	13.97	40365
7/5/2016	1:17 PM	13.98	13.98	13.965	13.98	33107
7/5/2016	1:18 PM	13.975	13.98	13.965	13.975	29018
7/5/2016	1:19 PM	13.995	13.995	13.97	13.975	99327
7/5/2016	1:20 PM	13.995	14	13.985	13.995	51494
7/5/2016	1:21 PM	14.01	14.02	13.99	13.995	102270
7/5/2016	1:22 PM	14.005	14.02	14	14.01	53377
7/5/2016	1:23 PM	14	14.01	13.995	14.005	32810
7/5/2016	1:24 PM	14	14	13.995	14	7787
7/5/2016	1:25 PM	13.98	14.005	13.97	14	51652
7/5/2016	1:26 PM	13.975	13.98	13.961	13.98	26837
7/5/2016	1:27 PM	13.995	13.995	13.97	13.975	33300
7/5/2016	1:28 PM	13.965	13.995	13.96	13.995	106879
7/5/2016	1:29 PM	13.995	14	13.97	13.97	24117
7/5/2016	1:30 PM	14	14.005	13.99	13.995	46804
7/5/2016	1:31 PM	14.005	14.015	13.995	14.005	40542
7/5/2016	1:32 PM	14	14.01	13.985	14.005	25538
7/5/2016	1:33 PM	14.005	14.02	14	14	17104
7/5/2016	1:34 PM	14	14.005	13.98	14.005	31445
7/5/2016	1:35 PM	14	14.01	13.995	14	21946
7/5/2016	1:36 PM	13.995	14	13.99	13.995	4455
7/5/2016	1:37 PM	13.985	14	13.98	13.995	13562
7/5/2016	1:38 PM	14	14	13.98	13.985	7546
7/5/2016	1:39 PM	14.03	14.035	13.985	14	119702
7/5/2016	1:40 PM	14.055	14.06	14.01	14.03	55649
7/5/2016	1:41 PM	14.045	14.065	14.04	14.055	38232
7/5/2016	1:42 PM	14.045	14.06	14.045	14.05	27100
7/5/2016	1:43 PM	14.055	14.08	14.05	14.05	52590
7/5/2016	1:44 PM	14.08	14.08	14.05	14.055	51329
7/5/2016	1:45 PM	14.085	14.085	14.075	14.08	52265
7/5/2016	1:46 PM	14.11	14.12	14.08	14.085	214554
7/5/2016	1:47 PM	14.11	14.13	14.11	14.11	67551
7/5/2016	1:48 PM	14.12	14.12	14.11	14.11	41345
7/5/2016	1:49 PM	14.065	14.12	14.065	14.12	55422
7/5/2016	1:50 PM	14.08	14.08	14.065	14.065	11100
7/5/2016	1:51 PM	14.08	14.095	14.075	14.08	27203
7/5/2016	1:52 PM	14.09	14.09	14.07	14.08	7745
7/5/2016	1:53 PM	14.095	14.11	14.09	14.09	34211
7/5/2016	1:54 PM	14.105	14.13	14.09	14.095	77668
7/5/2016	1:55 PM	14.14	14.145	14.105	14.105	31060
7/5/2016	1:56 PM	14.1	14.14	14.095	14.14	61265
7/5/2016	1:57 PM	14.115	14.115	14.09	14.105	34803
7/5/2016	1:58 PM	14.115	14.12	14.105	14.115	19560
7/5/2016	1:59 PM	14.075	14.115	14.075	14.115	32926
7/5/2016	2:00 PM	14.075	14.085	14.065	14.08	22646
7/5/2016	2:01 PM	14.075	14.09	14.07	14.08	30060
7/5/2016	2:02 PM	14.06	14.09	14.06	14.075	35476
7/5/2016	2:03 PM	14.055	14.07	14.045	14.065	19870
7/5/2016	2:04 PM	14.03	14.06	14.03	14.06	21270
7/5/2016	2:05 PM	14.02	14.03	14.005	14.03	37473
7/5/2016	2:06 PM	14.045	14.045	14.01	14.02	19223
7/5/2016	2:07 PM	14.02	14.045	14.01	14.045	29223
7/5/2016	2:08 PM	14.025	14.025	14.015	14.02	12500
7/5/2016	2:09 PM	14.01	14.03	14.005	14.02	15960
7/5/2016	2:10 PM	14.035	14.035	14.01	14.01	27566
7/5/2016	2:11 PM	13.985	14.04	13.985	14.04	53680
7/5/2016	2:12 PM	13.98	13.995	13.98	13.98	28539
7/5/2016	2:13 PM	13.98	13.99	13.97	13.975	21570
7/5/2016	2:14 PM	13.945	13.98	13.94	13.98	28435
7/5/2016	2:15 PM	13.935	13.96	13.93	13.95	22484
7/5/2016	2:16 PM	13.89	13.935	13.89	13.935	93695
7/5/2016	2:17 PM	13.88	13.895	13.875	13.89	74757
7/5/2016	2:18 PM	13.9	13.905	13.86	13.88	93676
7/5/2016	2:19 PM	13.94	13.94	13.91	13.91	18895
7/5/2016	2:20 PM	13.935	13.945	13.925	13.94	28317
7/5/2016	2:21 PM	13.93	13.94	13.93	13.93	36917
7/5/2016	2:22 PM	13.93	13.94	13.93	13.93	20355
7/5/2016	2:23 PM	13.965	13.97	13.93	13.93	65347
7/5/2016	2:24 PM	13.97	13.97	13.955	13.96	41999
7/5/2016	2:25 PM	13.95	13.99	13.95	13.97	83429
7/5/2016	2:26 PM	13.98	13.98	13.95	13.95	15991
7/5/2016	2:27 PM	13.98	13.98	13.965	13.98	23900
7/5/2016	2:28 PM	13.995	14.01	13.98	13.98	33484
7/5/2016	2:29 PM	14	14	13.97	13.995	27056
7/5/2016	2:30 PM	13.98	14	13.975	14	26125
7/5/2016	2:31 PM	14	14.005	13.98	13.98	28512
7/5/2016	2:32 PM	13.97	14	13.965	14	19200
7/5/2016	2:33 PM	13.95	13.965	13.95	13.965	48454
7/5/2016	2:34 PM	13.97	13.97	13.94	13.945	24292
7/5/2016	2:35 PM	13.945	13.96	13.945	13.96	13700
7/5/2016	2:36 PM	14	14	13.95	13.95	47444
7/5/2016	2:37 PM	13.98	14	13.98	13.995	18588
7/5/2016	2:38 PM	13.96	13.985	13.96	13.985	17864
7/5/2016	2:39 PM	13.955	13.97	13.95	13.97	8350
7/5/2016	2:40 PM	13.99	14	13.96	13.96	17018
7/5/2016	2:41 PM	14.01	14.01	13.99	14	15600
7/5/2016	2:42 PM	14.035	14.04	14.01	14.01	34614
7/5/2016	2:43 PM	14.03	14.035	14.02	14.03	15763
7/5/2016	2:44 PM	14.02	14.03	14.015	14.03	8313
7/5/2016	2:45 PM	14.01	14.035	14.01	14.03	8332
7/5/2016	2:46 PM	14	14.01	13.985	14.01	28017
7/5/2016	2:47 PM	14.05	14.05	13.99	14	67788
7/5/2016	2:48 PM	14.035	14.06	14.035	14.05	20540
7/5/2016	2:49 PM	14.05	14.06	14.04	14.04	28818
7/5/2016	2:50 PM	14.06	14.08	14.05	14.05	61164
7/5/2016	2:51 PM	14.065	14.065	14.05	14.06	10269
7/5/2016	2:52 PM	14.085	14.085	14.06	14.065	11842
7/5/2016	2:53 PM	14.07	14.095	14.07	14.09	15062
7/5/2016	2:54 PM	14.025	14.075	14.025	14.07	17779
7/5/2016	2:55 PM	14.055	14.06	14.025	14.025	15733
7/5/2016	2:56 PM	14.06	14.075	14.06	14.06	23835
7/5/2016	2:57 PM	14.05	14.06	14.045	14.055	12417
7/5/2016	2:58 PM	14.015	14.055	14.015	14.05	21224
7/5/2016	2:59 PM	14.01	14.025	14	14.01	16556
7/5/2016	3:00 PM	14.03	14.03	14.01	14.01	15850
7/5/2016	3:01 PM	14.04	14.05	14.035	14.04	22588
7/5/2016	3:02 PM	14.03	14.045	14.01	14.035	27425
7/5/2016	3:03 PM	14.04	14.04	14.03	14.03	3200
7/5/2016	3:04 PM	14.025	14.04	14.025	14.04	13300
7/5/2016	3:05 PM	13.975	14.03	13.97	14.025	37790
7/5/2016	3:06 PM	14.01	14.01	13.98	13.98	22084
7/5/2016	3:07 PM	14.025	14.04	14	14.005	57212
7/5/2016	3:08 PM	14.01	14.03	14	14.025	24724
7/5/2016	3:09 PM	13.995	14.005	13.985	14.005	21641
7/5/2016	3:10 PM	14.005	14.01	13.995	13.995	8500
7/5/2016	3:11 PM	13.995	14.005	13.99	14.005	2391
7/5/2016	3:12 PM	13.97	13.99	13.965	13.99	35095
7/5/2016	3:13 PM	13.975	13.995	13.965	13.97	25857
7/5/2016	3:14 PM	13.985	14.005	13.97	13.97	23664
7/5/2016	3:15 PM	13.995	13.995	13.95	13.98	51630
7/5/2016	3:16 PM	13.995	14.02	13.99	14	34827
7/5/2016	3:17 PM	14.005	14.01	13.995	14	17843
7/5/2016	3:18 PM	14	14.01	13.99	14.005	17460
7/5/2016	3:19 PM	13.96	14	13.95	14	62323
7/5/2016	3:20 PM	13.955	13.96	13.935	13.955	38285
7/5/2016	3:21 PM	13.96	13.965	13.95	13.955	21396
7/5/2016	3:22 PM	13.98	13.98	13.96	13.96	14394
7/5/2016	3:23 PM	13.975	13.98	13.96	13.98	19845
7/5/2016	3:24 PM	13.965	13.975	13.965	13.975	32255
7/5/2016	3:25 PM	13.94	13.96	13.935	13.96	16619
7/5/2016	3:26 PM	13.925	13.935	13.925	13.93	15566
7/5/2016	3:27 PM	13.93	13.94	13.925	13.925	40655
7/5/2016	3:28 PM	13.925	13.93	13.925	13.93	5964
7/5/2016	3:29 PM	13.905	13.93	13.905	13.93	22379
7/5/2016	3:30 PM	13.915	13.92	13.875	13.904	70384
7/5/2016	3:31 PM	13.915	13.945	13.915	13.92	31455
7/5/2016	3:32 PM	13.855	13.91	13.85	13.91	91789
7/5/2016	3:33 PM	13.79	13.85	13.79	13.85	120691
7/5/2016	3:34 PM	13.77	13.8	13.77	13.79	90782
7/5/2016	3:35 PM	13.78	13.78	13.755	13.77	62683
7/5/2016	3:36 PM	13.77	13.78	13.755	13.78	67077
7/5/2016	3:37 PM	13.76	13.78	13.755	13.765	100526
7/5/2016	3:38 PM	13.775	13.79	13.76	13.76	39790
7/5/2016	3:39 PM	13.74	13.77	13.74	13.77	97540
7/5/2016	3:40 PM	13.72	13.735	13.7	13.735	115443
7/5/2016	3:41 PM	13.715	13.731	13.7	13.715	91688
7/5/2016	3:42 PM	13.685	13.715	13.685	13.715	70876
7/5/2016	3:43 PM	13.69	13.695	13.63	13.685	128847
7/5/2016	3:44 PM	13.655	13.695	13.65	13.695	53687
7/5/2016	3:45 PM	13.63	13.655	13.63	13.655	102964
7/5/2016	3:46 PM	13.59	13.63	13.59	13.63	153798
7/5/2016	3:47 PM	13.625	13.635	13.58	13.58	90213
7/5/2016	3:48 PM	13.625	13.66	13.625	13.625	47825
7/5/2016	3:49 PM	13.62	13.64	13.6	13.625	141931
7/5/2016	3:50 PM	13.61	13.63	13.6	13.63	39602
7/5/2016	3:51 PM	13.625	13.63	13.605	13.61	43466
7/5/2016	3:52 PM	13.669	13.67	13.625	13.63	57113
7/5/2016	3:53 PM	13.675	13.68	13.665	13.665	53095
7/5/2016	3:54 PM	13.66	13.68	13.66	13.675	38273
7/5/2016	3:55 PM	13.64	13.665	13.64	13.66	41826
7/5/2016	3:56 PM	13.665	13.665	13.64	13.64	55866
7/5/2016	3:57 PM	13.67	13.67	13.655	13.67	140215
7/5/2016	3:58 PM	13.65	13.67	13.65	13.665	45211
7/5/2016	3:59 PM	13.63	13.66	13.63	13.65	200352
7/5/2016	4:00 PM	13.61	13.64	13.61	13.63	688170
7/6/2016	9:31 AM	13.87	13.88	13.82	13.84	128947
7/6/2016	9:32 AM	13.82	13.88	13.81	13.87	193292
7/6/2016	9:33 AM	13.82	13.86	13.8	13.82	89040
7/6/2016	9:34 AM	13.815	13.85	13.815	13.82	91805
7/6/2016	9:35 AM	13.89	13.895	13.815	13.815	97292
7/6/2016	9:36 AM	13.905	13.92	13.89	13.895	89721
7/6/2016	9:37 AM	13.89	13.92	13.88	13.9	99419
7/6/2016	9:38 AM	13.92	13.98	13.9	13.9	207133
7/6/2016	9:39 AM	13.935	13.95	13.91	13.92	92281
7/6/2016	9:40 AM	13.94	13.95	13.92	13.935	98312
7/6/2016	9:41 AM	13.92	13.96	13.92	13.945	83532
7/6/2016	9:42 AM	13.93	13.97	13.93	13.93	137758
7/6/2016	9:43 AM	13.97	13.975	13.93	13.93	114249
7/6/2016	9:44 AM	13.945	13.97	13.935	13.97	51118
7/6/2016	9:45 AM	13.93	13.95	13.92	13.945	122485
7/6/2016	9:46 AM	13.98	13.98	13.925	13.93	88219
7/6/2016	9:47 AM	13.92	13.98	13.91	13.98	135760
7/6/2016	9:48 AM	13.95	13.955	13.92	13.925	57934
7/6/2016	9:49 AM	13.95	13.975	13.94	13.955	49504
7/6/2016	9:50 AM	13.97	13.97	13.94	13.95	60114
7/6/2016	9:51 AM	13.92	13.96	13.92	13.96	66568
7/6/2016	9:52 AM	13.95	13.955	13.92	13.92	75563
7/6/2016	9:53 AM	13.96	13.98	13.95	13.95	61758
7/6/2016	9:54 AM	13.95	13.97	13.95	13.96	12667
7/6/2016	9:55 AM	13.94	13.95	13.92	13.95	51346
7/6/2016	9:56 AM	13.91	13.93	13.89	13.93	81901
7/6/2016	9:57 AM	13.89	13.91	13.87	13.91	131575
7/6/2016	9:58 AM	13.895	13.9	13.885	13.885	17274
7/6/2016	9:59 AM	13.895	13.91	13.885	13.895	29626
7/6/2016	10:00 AM	13.87	13.9	13.86	13.895	83951
7/6/2016	10:01 AM	13.825	13.88	13.825	13.87	247202
7/6/2016	10:02 AM	13.73	13.83	13.7	13.82	228192
7/6/2016	10:03 AM	13.765	13.765	13.725	13.725	122999
7/6/2016	10:04 AM	13.77	13.775	13.76	13.77	242215
7/6/2016	10:05 AM	13.765	13.8	13.765	13.78	48929
7/6/2016	10:06 AM	13.84	13.84	13.765	13.765	78347
7/6/2016	10:07 AM	13.855	13.865	13.825	13.83	59583
7/6/2016	10:08 AM	13.86	13.885	13.855	13.86	114761
7/6/2016	10:09 AM	13.86	13.865	13.82	13.855	52828
7/6/2016	10:10 AM	13.84	13.87	13.83	13.855	54111
7/6/2016	10:11 AM	13.85	13.87	13.83	13.85	72949
7/6/2016	10:12 AM	13.83	13.855	13.825	13.85	40704
7/6/2016	10:13 AM	13.84	13.87	13.83	13.835	42893
7/6/2016	10:14 AM	13.85	13.86	13.825	13.84	64140
7/6/2016	10:15 AM	13.8	13.86	13.79	13.845	58176
7/6/2016	10:16 AM	13.815	13.83	13.79	13.79	109093
7/6/2016	10:17 AM	13.895	13.9	13.81	13.82	94857
7/6/2016	10:18 AM	13.93	13.93	13.88	13.89	70552
7/6/2016	10:19 AM	13.935	13.96	13.935	13.94	59320
7/6/2016	10:20 AM	13.95	13.95	13.93	13.935	49100
7/6/2016	10:21 AM	13.92	13.95	13.91	13.95	68178
7/6/2016	10:22 AM	13.92	13.94	13.902	13.93	56832
7/6/2016	10:23 AM	13.89	13.93	13.89	13.925	27578
7/6/2016	10:24 AM	13.905	13.93	13.895	13.895	56892
7/6/2016	10:25 AM	13.92	13.94	13.91	13.91	30926
7/6/2016	10:26 AM	13.92	13.94	13.91	13.93	46996
7/6/2016	10:27 AM	13.9	13.93	13.9	13.93	46134
7/6/2016	10:28 AM	13.92	13.925	13.9	13.905	18400
7/6/2016	10:29 AM	13.965	13.965	13.92	13.92	57871
7/6/2016	10:30 AM	14	14.005	13.965	13.97	129231
7/6/2016	10:31 AM	14.05	14.05	14	14.005	176844
7/6/2016	10:32 AM	14.02	14.04	14.01	14.04	54228
7/6/2016	10:33 AM	14.01	14.03	14	14.015	116293
7/6/2016	10:34 AM	13.985	14.015	13.97	14.015	42736
7/6/2016	10:35 AM	14	14	13.985	13.985	39353
7/6/2016	10:36 AM	14.02	14.02	14.01	14.01	44944
7/6/2016	10:37 AM	14	14.025	14	14.02	76398
7/6/2016	10:38 AM	13.95	13.995	13.945	13.995	99145
7/6/2016	10:39 AM	13.94	13.96	13.94	13.95	30977
7/6/2016	10:40 AM	13.905	13.94	13.905	13.94	36682
7/6/2016	10:41 AM	13.925	13.93	13.875	13.9	52052
7/6/2016	10:42 AM	13.925	13.93	13.915	13.92	19325
7/6/2016	10:43 AM	13.88	13.92	13.865	13.92	71075
7/6/2016	10:44 AM	13.87	13.88	13.865	13.875	38834
7/6/2016	10:45 AM	13.875	13.89	13.86	13.865	17422
7/6/2016	10:46 AM	13.905	13.915	13.875	13.875	36085
7/6/2016	10:47 AM	13.89	13.905	13.86	13.9	157502
7/6/2016	10:48 AM	13.92	13.92	13.89	13.89	26394
7/6/2016	10:49 AM	13.935	13.959	13.92	13.925	24819
7/6/2016	10:50 AM	13.9	13.96	13.89	13.94	102845
7/6/2016	10:51 AM	13.87	13.89	13.84	13.89	118826
7/6/2016	10:52 AM	13.83	13.86	13.83	13.86	26777
7/6/2016	10:53 AM	13.84	13.85	13.825	13.83	53714
7/6/2016	10:54 AM	13.85	13.85	13.81	13.83	81455
7/6/2016	10:55 AM	13.83	13.855	13.83	13.85	50750
7/6/2016	10:56 AM	13.83	13.83	13.805	13.83	37463
7/6/2016	10:57 AM	13.835	13.85	13.835	13.84	21706
7/6/2016	10:58 AM	13.85	13.86	13.835	13.835	79150
7/6/2016	10:59 AM	13.83	13.855	13.83	13.85	36680
7/6/2016	11:00 AM	13.77	13.845	13.77	13.84	124014
7/6/2016	11:01 AM	13.76	13.775	13.76	13.77	32802
7/6/2016	11:02 AM	13.765	13.765	13.745	13.76	28561
7/6/2016	11:03 AM	13.78	13.79	13.77	13.77	76826
7/6/2016	11:04 AM	13.765	13.775	13.745	13.775	45849
7/6/2016	11:05 AM	13.76	13.77	13.75	13.765	16690
7/6/2016	11:06 AM	13.69	13.76	13.69	13.76	114073
7/6/2016	11:07 AM	13.71	13.73	13.69	13.69	55803
7/6/2016	11:08 AM	13.685	13.715	13.68	13.71	51221
7/6/2016	11:09 AM	13.69	13.695	13.68	13.68	25338
7/6/2016	11:10 AM	13.68	13.685	13.665	13.685	68882
7/6/2016	11:11 AM	13.63	13.675	13.63	13.675	62564
7/6/2016	11:12 AM	13.6	13.63	13.59	13.63	225192
7/6/2016	11:13 AM	13.62	13.63	13.6	13.6	105106
7/6/2016	11:14 AM	13.605	13.62	13.6	13.62	53584
7/6/2016	11:15 AM	13.64	13.64	13.605	13.605	153626
7/6/2016	11:16 AM	13.63	13.65	13.61	13.64	160648
7/6/2016	11:17 AM	13.64	13.64	13.61	13.635	106178
7/6/2016	11:18 AM	13.63	13.63	13.615	13.63	38448
7/6/2016	11:19 AM	13.6	13.63	13.595	13.63	64066
7/6/2016	11:20 AM	13.61	13.615	13.56	13.6	251446
7/6/2016	11:21 AM	13.63	13.64	13.59	13.61	40814
7/6/2016	11:22 AM	13.65	13.65	13.62	13.63	88385
7/6/2016	11:23 AM	13.68	13.68	13.655	13.655	105549
7/6/2016	11:24 AM	13.68	13.68	13.66	13.675	48292
7/6/2016	11:25 AM	13.655	13.69	13.655	13.675	89226
7/6/2016	11:26 AM	13.665	13.67	13.655	13.66	14060
7/6/2016	11:27 AM	13.64	13.67	13.64	13.66	44117
7/6/2016	11:28 AM	13.69	13.69	13.63	13.64	94860
7/6/2016	11:29 AM	13.7	13.7	13.675	13.69	39872
7/6/2016	11:30 AM	13.7	13.71	13.69	13.69	66600
7/6/2016	11:31 AM	13.66	13.7	13.66	13.7	43694
7/6/2016	11:32 AM	13.65	13.66	13.645	13.66	54817
7/6/2016	11:33 AM	13.62	13.645	13.615	13.645	57727
7/6/2016	11:34 AM	13.65	13.65	13.615	13.62	68128
7/6/2016	11:35 AM	13.685	13.69	13.655	13.655	43111
7/6/2016	11:36 AM	13.65	13.68	13.645	13.68	60439
7/6/2016	11:37 AM	13.66	13.685	13.645	13.65	40396
7/6/2016	11:38 AM	13.665	13.665	13.645	13.66	26113
7/6/2016	11:39 AM	13.67	13.675	13.655	13.66	29608
7/6/2016	11:40 AM	13.64	13.66	13.635	13.66	33590
7/6/2016	11:41 AM	13.61	13.63	13.61	13.63	27019
7/6/2016	11:42 AM	13.615	13.625	13.6	13.61	85958
7/6/2016	11:43 AM	13.625	13.63	13.605	13.615	96736
7/6/2016	11:44 AM	13.665	13.665	13.63	13.63	16809
7/6/2016	11:45 AM	13.62	13.67	13.62	13.66	48942
7/6/2016	11:46 AM	13.615	13.625	13.6	13.625	42356
7/6/2016	11:47 AM	13.625	13.625	13.61	13.61	13478
7/6/2016	11:48 AM	13.645	13.645	13.625	13.625	34620
7/6/2016	11:49 AM	13.61	13.645	13.61	13.645	20700
7/6/2016	11:50 AM	13.62	13.63	13.6	13.6	11795
7/6/2016	11:51 AM	13.64	13.645	13.62	13.62	41668
7/6/2016	11:52 AM	13.625	13.65	13.62	13.635	27146
7/6/2016	11:53 AM	13.615	13.625	13.605	13.625	14747
7/6/2016	11:54 AM	13.545	13.62	13.54	13.615	279172
7/6/2016	11:55 AM	13.55	13.55	13.53	13.545	158329
7/6/2016	11:56 AM	13.53	13.55	13.53	13.55	37760
7/6/2016	11:57 AM	13.505	13.53	13.5	13.53	81547
7/6/2016	11:58 AM	13.525	13.525	13.48	13.505	144628
7/6/2016	11:59 AM	13.51	13.52	13.5	13.52	44762
7/6/2016	12:00 PM	13.47	13.5	13.47	13.5	67429
7/6/2016	12:01 PM	13.46	13.47	13.46	13.47	15161
7/6/2016	12:02 PM	13.49	13.495	13.465	13.465	38183
7/6/2016	12:03 PM	13.415	13.49	13.415	13.49	128735
7/6/2016	12:04 PM	13.38	13.415	13.38	13.415	113260
7/6/2016	12:05 PM	13.365	13.4	13.36	13.37	61488
7/6/2016	12:06 PM	13.38	13.38	13.36	13.365	39814
7/6/2016	12:07 PM	13.39	13.39	13.37	13.385	16437
7/6/2016	12:08 PM	13.41	13.41	13.395	13.4	37868
7/6/2016	12:09 PM	13.415	13.42	13.4	13.41	16394
7/6/2016	12:10 PM	13.43	13.435	13.415	13.42	23750
7/6/2016	12:11 PM	13.45	13.45	13.42	13.43	31826
7/6/2016	12:12 PM	13.445	13.45	13.435	13.445	10634
7/6/2016	12:13 PM	13.425	13.445	13.425	13.445	10174
7/6/2016	12:14 PM	13.45	13.455	13.415	13.42	41318
7/6/2016	12:15 PM	13.505	13.51	13.455	13.455	48034
7/6/2016	12:16 PM	13.48	13.5	13.465	13.5	38653
7/6/2016	12:17 PM	13.475	13.485	13.475	13.48	9749
7/6/2016	12:18 PM	13.465	13.475	13.46	13.475	8100
7/6/2016	12:19 PM	13.43	13.46	13.43	13.46	25815
7/6/2016	12:20 PM	13.435	13.46	13.435	13.435	16701
7/6/2016	12:21 PM	13.415	13.435	13.41	13.43	73381
7/6/2016	12:22 PM	13.41	13.42	13.395	13.41	46230
7/6/2016	12:23 PM	13.495	13.5	13.41	13.41	126298
7/6/2016	12:24 PM	13.51	13.52	13.485	13.49	71147
7/6/2016	12:25 PM	13.49	13.52	13.49	13.51	16445
7/6/2016	12:26 PM	13.49	13.495	13.48	13.49	11243
7/6/2016	12:27 PM	13.465	13.49	13.455	13.49	46816
7/6/2016	12:28 PM	13.435	13.46	13.425	13.46	29868
7/6/2016	12:29 PM	13.455	13.465	13.425	13.43	31636
7/6/2016	12:30 PM	13.45	13.47	13.45	13.45	23593
7/6/2016	12:31 PM	13.42	13.44	13.415	13.44	55216
7/6/2016	12:32 PM	13.44	13.445	13.42	13.42	18014
7/6/2016	12:33 PM	13.445	13.455	13.44	13.44	13098
7/6/2016	12:34 PM	13.42	13.45	13.42	13.44	11525
7/6/2016	12:35 PM	13.42	13.435	13.42	13.42	20000
7/6/2016	12:36 PM	13.415	13.43	13.415	13.415	10241
7/6/2016	12:37 PM	13.425	13.425	13.4	13.42	40475
7/6/2016	12:38 PM	13.475	13.475	13.425	13.425	34047
7/6/2016	12:39 PM	13.48	13.49	13.475	13.48	10966
7/6/2016	12:40 PM	13.455	13.475	13.455	13.475	12800
7/6/2016	12:41 PM	13.445	13.455	13.435	13.45	21543
7/6/2016	12:42 PM	13.43	13.44	13.43	13.44	3700
7/6/2016	12:43 PM	13.42	13.44	13.4	13.435	81068
7/6/2016	12:44 PM	13.43	13.435	13.4	13.41	36824
7/6/2016	12:45 PM	13.425	13.425	13.41	13.42	13162
7/6/2016	12:46 PM	13.465	13.48	13.42	13.42	74594
7/6/2016	12:47 PM	13.485	13.49	13.47	13.47	26642
7/6/2016	12:48 PM	13.51	13.52	13.485	13.485	50672
7/6/2016	12:49 PM	13.48	13.5	13.47	13.5	31344
7/6/2016	12:50 PM	13.51	13.51	13.485	13.49	23300
7/6/2016	12:51 PM	13.495	13.505	13.48	13.505	42367
7/6/2016	12:52 PM	13.48	13.5	13.48	13.495	17998
7/6/2016	12:53 PM	13.445	13.48	13.435	13.48	52371
7/6/2016	12:54 PM	13.44	13.445	13.43	13.445	27368
7/6/2016	12:55 PM	13.42	13.445	13.42	13.445	33919
7/6/2016	12:56 PM	13.41	13.42	13.405	13.42	12750
7/6/2016	12:57 PM	13.405	13.41	13.39	13.41	61090
7/6/2016	12:58 PM	13.42	13.43	13.405	13.405	15122
7/6/2016	12:59 PM	13.405	13.425	13.39	13.425	46050
7/6/2016	1:00 PM	13.38	13.4	13.38	13.4	32960
7/6/2016	1:01 PM	13.38	13.39	13.37	13.375	59465
7/6/2016	1:02 PM	13.36	13.385	13.35	13.385	57443
7/6/2016	1:03 PM	13.36	13.37	13.35	13.36	5500
7/6/2016	1:04 PM	13.38	13.38	13.365	13.365	46539
7/6/2016	1:05 PM	13.39	13.39	13.375	13.375	20982
7/6/2016	1:06 PM	13.365	13.38	13.36	13.38	46103
7/6/2016	1:07 PM	13.375	13.375	13.365	13.365	3000
7/6/2016	1:08 PM	13.395	13.395	13.375	13.375	18214
7/6/2016	1:09 PM	13.375	13.41	13.375	13.4	25466
7/6/2016	1:10 PM	13.38	13.38	13.365	13.375	21821
7/6/2016	1:11 PM	13.37	13.385	13.37	13.385	15623
7/6/2016	1:12 PM	13.395	13.395	13.365	13.365	21779
7/6/2016	1:13 PM	13.4	13.4	13.39	13.4	9734
7/6/2016	1:14 PM	13.405	13.41	13.4	13.405	10340
7/6/2016	1:15 PM	13.405	13.41	13.4	13.41	2246
7/6/2016	1:16 PM	13.4	13.4	13.39	13.4	28087
7/6/2016	1:17 PM	13.37	13.405	13.37	13.4	11250
7/6/2016	1:18 PM	13.365	13.38	13.36	13.36	12254
7/6/2016	1:19 PM	13.38	13.38	13.355	13.365	27218
7/6/2016	1:20 PM	13.36	13.385	13.355	13.375	31368
7/6/2016	1:21 PM	13.355	13.36	13.345	13.36	42215
7/6/2016	1:22 PM	13.365	13.375	13.35	13.35	18888
7/6/2016	1:23 PM	13.37	13.375	13.36	13.365	5100
7/6/2016	1:24 PM	13.415	13.415	13.375	13.375	28923
7/6/2016	1:25 PM	13.4	13.425	13.4	13.415	11700
7/6/2016	1:26 PM	13.42	13.43	13.405	13.405	9200
7/6/2016	1:27 PM	13.425	13.43	13.42	13.42	11496
7/6/2016	1:28 PM	13.415	13.425	13.41	13.425	4500
7/6/2016	1:29 PM	13.41	13.415	13.4	13.41	6500
7/6/2016	1:30 PM	13.375	13.41	13.365	13.41	55611
7/6/2016	1:31 PM	13.35	13.375	13.34	13.375	50249
7/6/2016	1:32 PM	13.36	13.365	13.35	13.355	16707
7/6/2016	1:33 PM	13.375	13.375	13.355	13.355	14232
7/6/2016	1:34 PM	13.39	13.4	13.375	13.38	24300
7/6/2016	1:35 PM	13.39	13.395	13.375	13.39	18247
7/6/2016	1:36 PM	13.37	13.39	13.37	13.39	17008
7/6/2016	1:37 PM	13.375	13.38	13.355	13.37	36609
7/6/2016	1:38 PM	13.4	13.405	13.375	13.375	13148
7/6/2016	1:39 PM	13.385	13.4	13.38	13.4	10100
7/6/2016	1:40 PM	13.39	13.395	13.375	13.38	10775
7/6/2016	1:41 PM	13.385	13.395	13.38	13.395	5800
7/6/2016	1:42 PM	13.395	13.4	13.375	13.38	34589
7/6/2016	1:43 PM	13.42	13.42	13.395	13.395	17131
7/6/2016	1:44 PM	13.46	13.46	13.425	13.43	74956
7/6/2016	1:45 PM	13.46	13.47	13.455	13.46	37522
7/6/2016	1:46 PM	13.5	13.5	13.47	13.47	47670
7/6/2016	1:47 PM	13.49	13.5	13.49	13.5	28887
7/6/2016	1:48 PM	13.461	13.48	13.461	13.48	8618
7/6/2016	1:49 PM	13.46	13.46	13.455	13.46	12605
7/6/2016	1:50 PM	13.49	13.49	13.45	13.46	48761
7/6/2016	1:51 PM	13.46	13.48	13.46	13.48	32209
7/6/2016	1:52 PM	13.44	13.46	13.44	13.46	25429
7/6/2016	1:53 PM	13.409	13.44	13.405	13.44	49847
7/6/2016	1:54 PM	13.415	13.42	13.405	13.405	25946
7/6/2016	1:55 PM	13.43	13.43	13.415	13.415	19200
7/6/2016	1:56 PM	13.43	13.435	13.43	13.435	10198
7/6/2016	1:57 PM	13.43	13.435	13.425	13.425	15222
7/6/2016	1:58 PM	13.47	13.47	13.44	13.44	47066
7/6/2016	1:59 PM	13.47	13.47	13.46	13.47	8641
7/6/2016	2:00 PM	13.46	13.465	13.45	13.46	18883
7/6/2016	2:01 PM	13.49	13.49	13.455	13.455	11519
7/6/2016	2:02 PM	13.49	13.565	13.48	13.5	95856
7/6/2016	2:03 PM	13.47	13.5	13.45	13.49	56211
7/6/2016	2:04 PM	13.39	13.47	13.37	13.47	88320
7/6/2016	2:05 PM	13.42	13.42	13.395	13.4	62599
7/6/2016	2:06 PM	13.375	13.42	13.37	13.42	102944
7/6/2016	2:07 PM	13.42	13.44	13.38	13.38	45320
7/6/2016	2:08 PM	13.38	13.42	13.375	13.42	39263
7/6/2016	2:09 PM	13.4	13.42	13.39	13.39	22005
7/6/2016	2:10 PM	13.41	13.41	13.4	13.4	9000
7/6/2016	2:11 PM	13.42	13.42	13.38	13.4	49320
7/6/2016	2:12 PM	13.42	13.43	13.385	13.43	43898
7/6/2016	2:13 PM	13.45	13.49	13.43	13.43	107917
7/6/2016	2:14 PM	13.47	13.485	13.45	13.45	51878
7/6/2016	2:15 PM	13.54	13.54	13.47	13.47	110852
7/6/2016	2:16 PM	13.54	13.54	13.53	13.53	67202
7/6/2016	2:17 PM	13.58	13.61	13.55	13.55	137483
7/6/2016	2:18 PM	13.52	13.59	13.52	13.585	122582
7/6/2016	2:19 PM	13.495	13.54	13.49	13.515	52600
7/6/2016	2:20 PM	13.43	13.52	13.43	13.5	180575
7/6/2016	2:21 PM	13.47	13.48	13.415	13.43	66762
7/6/2016	2:22 PM	13.47	13.48	13.455	13.47	35254
7/6/2016	2:23 PM	13.45	13.48	13.435	13.475	31807
7/6/2016	2:24 PM	13.46	13.47	13.43	13.44	78179
7/6/2016	2:25 PM	13.465	13.47	13.43	13.455	38442
7/6/2016	2:26 PM	13.455	13.475	13.45	13.47	46745
7/6/2016	2:27 PM	13.49	13.5	13.46	13.46	75497
7/6/2016	2:28 PM	13.47	13.505	13.47	13.49	17239
7/6/2016	2:29 PM	13.475	13.48	13.465	13.465	37785
7/6/2016	2:30 PM	13.475	13.5	13.465	13.48	34089
7/6/2016	2:31 PM	13.445	13.475	13.445	13.47	36698
7/6/2016	2:32 PM	13.405	13.46	13.405	13.45	69067
7/6/2016	2:33 PM	13.415	13.43	13.405	13.405	32312
7/6/2016	2:34 PM	13.425	13.45	13.405	13.41	48726
7/6/2016	2:35 PM	13.4	13.44	13.385	13.425	69104
7/6/2016	2:36 PM	13.41	13.42	13.39	13.39	35595
7/6/2016	2:37 PM	13.4	13.42	13.4	13.41	19806
7/6/2016	2:38 PM	13.395	13.42	13.385	13.41	57884
7/6/2016	2:39 PM	13.365	13.4	13.36	13.39	37421
7/6/2016	2:40 PM	13.365	13.37	13.34	13.36	67135
7/6/2016	2:41 PM	13.36	13.37	13.355	13.365	24576
7/6/2016	2:42 PM	13.37	13.385	13.36	13.36	18684
7/6/2016	2:43 PM	13.385	13.41	13.37	13.37	47985
7/6/2016	2:44 PM	13.39	13.4	13.385	13.385	10997
7/6/2016	2:45 PM	13.38	13.4	13.38	13.395	28106
7/6/2016	2:46 PM	13.385	13.385	13.38	13.38	6300
7/6/2016	2:47 PM	13.435	13.44	13.385	13.385	40441
7/6/2016	2:48 PM	13.41	13.43	13.41	13.43	37676
7/6/2016	2:49 PM	13.415	13.42	13.405	13.41	19700
7/6/2016	2:50 PM	13.425	13.435	13.4	13.41	116965
7/6/2016	2:51 PM	13.42	13.43	13.42	13.42	7037
7/6/2016	2:52 PM	13.385	13.415	13.385	13.415	39751
7/6/2016	2:53 PM	13.375	13.395	13.375	13.39	31309
7/6/2016	2:54 PM	13.37	13.385	13.36	13.38	24092
7/6/2016	2:55 PM	13.36	13.365	13.355	13.36	9718
7/6/2016	2:56 PM	13.33	13.355	13.33	13.355	91253
7/6/2016	2:57 PM	13.31	13.33	13.31	13.33	86311
7/6/2016	2:58 PM	13.34	13.34	13.31	13.32	55550
7/6/2016	2:59 PM	13.35	13.36	13.33	13.34	20879
7/6/2016	3:00 PM	13.33	13.35	13.33	13.35	16974
7/6/2016	3:01 PM	13.32	13.33	13.32	13.33	26581
7/6/2016	3:02 PM	13.35	13.35	13.32	13.32	41016
7/6/2016	3:03 PM	13.345	13.355	13.345	13.35	18500
7/6/2016	3:04 PM	13.34	13.345	13.335	13.34	9300
7/6/2016	3:05 PM	13.3	13.345	13.3	13.34	76774
7/6/2016	3:06 PM	13.31	13.315	13.3	13.305	29295
7/6/2016	3:07 PM	13.325	13.335	13.315	13.315	28257
7/6/2016	3:08 PM	13.34	13.34	13.32	13.32	30964
7/6/2016	3:09 PM	13.305	13.33	13.3	13.33	61904
7/6/2016	3:10 PM	13.31	13.315	13.305	13.305	13728
7/6/2016	3:11 PM	13.33	13.33	13.291	13.31	88176
7/6/2016	3:12 PM	13.3	13.335	13.3	13.335	28246
7/6/2016	3:13 PM	13.3	13.315	13.3	13.305	22669
7/6/2016	3:14 PM	13.3	13.315	13.3	13.305	29402
7/6/2016	3:15 PM	13.31	13.31	13.3	13.305	16090
7/6/2016	3:16 PM	13.29	13.31	13.285	13.31	72647
7/6/2016	3:17 PM	13.3	13.3	13.28	13.29	17620
7/6/2016	3:18 PM	13.29	13.305	13.29	13.3	13771
7/6/2016	3:19 PM	13.305	13.305	13.29	13.29	2114
7/6/2016	3:20 PM	13.315	13.315	13.305	13.31	14862
7/6/2016	3:21 PM	13.33	13.35	13.31	13.31	78342
7/6/2016	3:22 PM	13.32	13.34	13.31	13.335	67842
7/6/2016	3:23 PM	13.34	13.34	13.325	13.325	6819
7/6/2016	3:24 PM	13.345	13.365	13.34	13.345	57074
7/6/2016	3:25 PM	13.37	13.37	13.35	13.35	17633
7/6/2016	3:26 PM	13.36	13.365	13.34	13.36	26755
7/6/2016	3:27 PM	13.35	13.38	13.35	13.365	71998
7/6/2016	3:28 PM	13.33	13.35	13.33	13.35	28403
7/6/2016	3:29 PM	13.37	13.37	13.335	13.335	27892
7/6/2016	3:30 PM	13.375	13.375	13.35	13.37	62079
7/6/2016	3:31 PM	13.365	13.37	13.35	13.37	23840
7/6/2016	3:32 PM	13.375	13.375	13.36	13.365	38832
7/6/2016	3:33 PM	13.36	13.375	13.36	13.37	23514
7/6/2016	3:34 PM	13.37	13.38	13.36	13.36	58419
7/6/2016	3:35 PM	13.37	13.38	13.355	13.37	34889
7/6/2016	3:36 PM	13.36	13.37	13.36	13.37	40669
7/6/2016	3:37 PM	13.32	13.37	13.32	13.355	90729
7/6/2016	3:38 PM	13.32	13.335	13.32	13.325	28672
7/6/2016	3:39 PM	13.3	13.32	13.29	13.315	61978
7/6/2016	3:40 PM	13.295	13.305	13.295	13.3	13180
7/6/2016	3:41 PM	13.295	13.3	13.295	13.295	1100
7/6/2016	3:42 PM	13.295	13.3	13.29	13.29	52828
7/6/2016	3:43 PM	13.29	13.29	13.285	13.29	13631
7/6/2016	3:44 PM	13.3	13.31	13.295	13.295	52859
7/6/2016	3:45 PM	13.29	13.315	13.29	13.3	15990
7/6/2016	3:46 PM	13.29	13.305	13.29	13.295	8019
7/6/2016	3:47 PM	13.31	13.31	13.295	13.3	13499
7/6/2016	3:48 PM	13.305	13.315	13.305	13.315	11465
7/6/2016	3:49 PM	13.31	13.315	13.305	13.305	5836
7/6/2016	3:50 PM	13.335	13.335	13.315	13.315	15969
7/6/2016	3:51 PM	13.335	13.34	13.325	13.335	76395
7/6/2016	3:52 PM	13.325	13.335	13.32	13.33	52001
7/6/2016	3:53 PM	13.36	13.365	13.325	13.325	97708
7/6/2016	3:54 PM	13.38	13.39	13.365	13.365	89256
7/6/2016	3:55 PM	13.34	13.39	13.335	13.385	153283
7/6/2016	3:56 PM	13.33	13.35	13.325	13.335	136028
7/6/2016	3:57 PM	13.295	13.335	13.29	13.33	202633
7/6/2016	3:58 PM	13.29	13.3	13.275	13.295	158186
7/6/2016	3:59 PM	13.29	13.3	13.275	13.29	85505
7/6/2016	4:00 PM	13.31	13.31	13.28	13.29	681821
7/7/2016	9:31 AM	13.03	13.07	13.03	13.06	204427
7/7/2016	9:32 AM	13.03	13.04	13.02	13.03	80616
7/7/2016	9:33 AM	13.03	13.04	13.02	13.03	40513
7/7/2016	9:34 AM	13.02	13.025	13	13.02	90982
7/7/2016	9:35 AM	13.01	13.03	13.01	13.03	71529
7/7/2016	9:36 AM	13	13.02	13	13.015	51764
7/7/2016	9:37 AM	13.025	13.025	13	13	38853
7/7/2016	9:38 AM	13.025	13.025	13	13.02	44948
7/7/2016	9:39 AM	13.03	13.03	13.015	13.02	30896
7/7/2016	9:40 AM	13.04	13.049	13.03	13.035	36014
7/7/2016	9:41 AM	13.005	13.04	13.005	13.04	39944
7/7/2016	9:42 AM	13.005	13.01	13.005	13.01	30825
7/7/2016	9:43 AM	13	13.01	13	13	111137
7/7/2016	9:44 AM	13.01	13.01	13	13	106067
7/7/2016	9:45 AM	13.01	13.01	13.005	13.01	38930
7/7/2016	9:46 AM	13	13.01	12.98	13	139520
7/7/2016	9:47 AM	12.995	13	12.995	13	16204
7/7/2016	9:48 AM	12.98	12.995	12.97	12.995	70243
7/7/2016	9:49 AM	12.98	12.995	12.975	12.985	50467
7/7/2016	9:50 AM	12.97	12.98	12.97	12.98	124096
7/7/2016	9:51 AM	12.96	12.97	12.945	12.97	229434
7/7/2016	9:52 AM	12.96	12.96	12.955	12.96	27403
7/7/2016	9:53 AM	12.965	12.98	12.96	12.96	54374
7/7/2016	9:54 AM	12.96	12.97	12.955	12.965	43399
7/7/2016	9:55 AM	12.96	12.965	12.95	12.965	45241
7/7/2016	9:56 AM	12.95	12.96	12.935	12.955	64130
7/7/2016	9:57 AM	12.97	12.97	12.955	12.955	33891
7/7/2016	9:58 AM	12.97	12.975	12.96	12.96	14713
7/7/2016	9:59 AM	12.98	12.98	12.97	12.97	29514
7/7/2016	10:00 AM	12.98	12.985	12.969	12.985	27468
7/7/2016	10:01 AM	13.015	13.02	12.965	12.98	100983
7/7/2016	10:02 AM	13	13.02	12.995	13.01	40325
7/7/2016	10:03 AM	13.015	13.015	13	13.005	10710
7/7/2016	10:04 AM	13.01	13.015	13.005	13.015	12776
7/7/2016	10:05 AM	12.99	13.02	12.99	13.01	31738
7/7/2016	10:06 AM	12.955	12.995	12.955	12.995	76301
7/7/2016	10:07 AM	12.985	12.985	12.95	12.955	67408
7/7/2016	10:08 AM	12.975	12.985	12.97	12.985	15663
7/7/2016	10:09 AM	12.995	12.995	12.975	12.975	53108
7/7/2016	10:10 AM	12.99	13.015	12.99	13	31175
7/7/2016	10:11 AM	12.995	13.005	12.99	12.995	22639
7/7/2016	10:12 AM	13	13	12.995	13	11100
7/7/2016	10:13 AM	12.99	13.009	12.99	13.005	17400
7/7/2016	10:14 AM	12.99	12.99	12.98	12.99	8094
7/7/2016	10:15 AM	12.96	12.985	12.96	12.985	46827
7/7/2016	10:16 AM	12.925	12.96	12.925	12.96	56415
7/7/2016	10:17 AM	12.93	12.945	12.93	12.93	20078
7/7/2016	10:18 AM	12.92	12.94	12.92	12.935	37349
7/7/2016	10:19 AM	12.9	12.925	12.9	12.925	22754
7/7/2016	10:20 AM	12.92	12.93	12.9	12.9	67503
7/7/2016	10:21 AM	12.94	12.95	12.915	12.92	37781
7/7/2016	10:22 AM	12.96	12.96	12.93	12.94	46881
7/7/2016	10:23 AM	12.93	12.965	12.925	12.96	87668
7/7/2016	10:24 AM	12.905	12.925	12.9	12.92	20318
7/7/2016	10:25 AM	12.91	12.925	12.9	12.9	31414
7/7/2016	10:26 AM	12.915	12.92	12.905	12.91	27249
7/7/2016	10:27 AM	12.91	12.925	12.9	12.92	28152
7/7/2016	10:28 AM	12.9	12.91	12.89	12.91	50558
7/7/2016	10:29 AM	12.91	12.91	12.89	12.9	23600
7/7/2016	10:30 AM	12.885	12.91	12.885	12.91	28164
7/7/2016	10:31 AM	12.87	12.885	12.87	12.88	51186
7/7/2016	10:32 AM	12.885	12.885	12.87	12.875	58988
7/7/2016	10:33 AM	12.885	12.895	12.88	12.88	26916
7/7/2016	10:34 AM	12.89	12.91	12.88	12.885	45050
7/7/2016	10:35 AM	12.885	12.895	12.88	12.89	18600
7/7/2016	10:36 AM	12.91	12.91	12.89	12.89	37385
7/7/2016	10:37 AM	12.895	12.91	12.89	12.905	17559
7/7/2016	10:38 AM	12.89	12.895	12.885	12.895	15060
7/7/2016	10:39 AM	12.885	12.895	12.885	12.895	10600
7/7/2016	10:40 AM	12.875	12.885	12.87	12.885	20433
7/7/2016	10:41 AM	12.885	12.89	12.865	12.875	40406
7/7/2016	10:42 AM	12.88	12.9	12.88	12.89	24163
7/7/2016	10:43 AM	12.88	12.885	12.875	12.875	12881
7/7/2016	10:44 AM	12.885	12.885	12.875	12.875	22204
7/7/2016	10:45 AM	12.895	12.91	12.885	12.885	16078
7/7/2016	10:46 AM	12.9	12.905	12.895	12.9	36600
7/7/2016	10:47 AM	12.905	12.91	12.89	12.9	41396
7/7/2016	10:48 AM	12.91	12.92	12.9	12.905	107862
7/7/2016	10:49 AM	12.915	12.925	12.905	12.915	75759
7/7/2016	10:50 AM	12.89	12.915	12.89	12.915	29153
7/7/2016	10:51 AM	12.92	12.925	12.885	12.89	58322
7/7/2016	10:52 AM	12.905	12.92	12.9	12.92	22200
7/7/2016	10:53 AM	12.9	12.905	12.9	12.905	808
7/7/2016	10:54 AM	12.9	12.915	12.9	12.905	20708
7/7/2016	10:55 AM	12.935	12.94	12.91	12.91	76879
7/7/2016	10:56 AM	12.95	12.95	12.935	12.94	32081
7/7/2016	10:57 AM	12.98	12.99	12.945	12.945	44748
7/7/2016	10:58 AM	12.975	12.98	12.97	12.975	28009
7/7/2016	10:59 AM	13	13	12.975	12.975	79852
7/7/2016	11:00 AM	13.03	13.03	12.99	13.005	42598
7/7/2016	11:01 AM	13.02	13.035	13.02	13.035	78432
7/7/2016	11:02 AM	13.02	13.03	13.015	13.02	37464
7/7/2016	11:03 AM	13.04	13.05	13.025	13.025	61100
7/7/2016	11:04 AM	13.05	13.06	13.04	13.05	44395
7/7/2016	11:05 AM	13.13	13.14	13.05	13.05	451916
7/7/2016	11:06 AM	13.09	13.15	13.09	13.14	431079
7/7/2016	11:07 AM	13.09	13.125	13.09	13.09	68650
7/7/2016	11:08 AM	13.085	13.09	13.08	13.09	87971
7/7/2016	11:09 AM	13.07	13.1	13.07	13.09	81037
7/7/2016	11:10 AM	13.052	13.08	13.05	13.07	112371
7/7/2016	11:11 AM	13.065	13.065	13.05	13.06	38075
7/7/2016	11:12 AM	13.05	13.07	13.045	13.07	78998
7/7/2016	11:13 AM	13.065	13.065	13.05	13.055	15900
7/7/2016	11:14 AM	13.045	13.07	13.045	13.07	40920
7/7/2016	11:15 AM	13.08	13.085	13.05	13.05	67825
7/7/2016	11:16 AM	13.055	13.08	13.05	13.08	19187
7/7/2016	11:17 AM	13.08	13.08	13.05	13.05	21198
7/7/2016	11:18 AM	13.12	13.12	13.085	13.09	49957
7/7/2016	11:19 AM	13.13	13.135	13.12	13.12	48616
7/7/2016	11:20 AM	13.11	13.14	13.11	13.13	23687
7/7/2016	11:21 AM	13.105	13.115	13.1	13.11	13800
7/7/2016	11:22 AM	13.11	13.125	13.09	13.1	33429
7/7/2016	11:23 AM	13.13	13.135	13.12	13.12	26858
7/7/2016	11:24 AM	13.14	13.15	13.135	13.135	31472
7/7/2016	11:25 AM	13.23	13.24	13.145	13.145	361985
7/7/2016	11:26 AM	13.2	13.24	13.2	13.24	116439
7/7/2016	11:27 AM	13.17	13.2	13.17	13.2	40934
7/7/2016	11:28 AM	13.14	13.17	13.13	13.165	61257
7/7/2016	11:29 AM	13.15	13.17	13.14	13.14	48892
7/7/2016	11:30 AM	13.14	13.15	13.11	13.15	32282
7/7/2016	11:31 AM	13.14	13.15	13.125	13.14	55600
7/7/2016	11:32 AM	13.15	13.16	13.14	13.14	22919
7/7/2016	11:33 AM	13.155	13.17	13.15	13.16	50950
7/7/2016	11:34 AM	13.16	13.185	13.16	13.16	26900
7/7/2016	11:35 AM	13.11	13.16	13.11	13.16	48661
7/7/2016	11:36 AM	13.09	13.115	13.085	13.115	49784
7/7/2016	11:37 AM	13.12	13.125	13.07	13.09	59372
7/7/2016	11:38 AM	13.1	13.12	13.1	13.12	19564
7/7/2016	11:39 AM	13.11	13.12	13.1	13.105	29217
7/7/2016	11:40 AM	13.095	13.11	13.085	13.11	21319
7/7/2016	11:41 AM	13.125	13.125	13.095	13.095	21800
7/7/2016	11:42 AM	13.1	13.12	13.1	13.12	25014
7/7/2016	11:43 AM	13.09	13.11	13.09	13.11	18243
7/7/2016	11:44 AM	13.09	13.09	13.085	13.09	13400
7/7/2016	11:45 AM	13.115	13.125	13.09	13.09	38103
7/7/2016	11:46 AM	13.16	13.17	13.12	13.12	52597
7/7/2016	11:47 AM	13.16	13.165	13.15	13.16	46552
7/7/2016	11:48 AM	13.18	13.19	13.17	13.17	35549
7/7/2016	11:49 AM	13.19	13.205	13.175	13.18	72985
7/7/2016	11:50 AM	13.16	13.19	13.16	13.19	25330
7/7/2016	11:51 AM	13.17	13.17	13.15	13.16	19109
7/7/2016	11:52 AM	13.13	13.175	13.13	13.175	24414
7/7/2016	11:53 AM	13.135	13.135	13.125	13.13	17070
7/7/2016	11:54 AM	13.16	13.16	13.13	13.14	86048
7/7/2016	11:55 AM	13.135	13.16	13.135	13.15	58858
7/7/2016	11:56 AM	13.15	13.15	13.135	13.14	20980
7/7/2016	11:57 AM	13.14	13.16	13.14	13.155	11361
7/7/2016	11:58 AM	13.11	13.13	13.11	13.13	17319
7/7/2016	11:59 AM	13.1	13.11	13.09	13.11	23547
7/7/2016	12:00 PM	13.09	13.1	13.09	13.1	6414
7/7/2016	12:01 PM	13.08	13.105	13.075	13.095	55771
7/7/2016	12:02 PM	13.11	13.115	13.08	13.08	46869
7/7/2016	12:03 PM	13.12	13.12	13.11	13.11	17900
7/7/2016	12:04 PM	13.11	13.13	13.11	13.12	22100
7/7/2016	12:05 PM	13.08	13.11	13.08	13.11	35181
7/7/2016	12:06 PM	13.09	13.09	13.07	13.08	15229
7/7/2016	12:07 PM	13.11	13.11	13.09	13.09	11500
7/7/2016	12:08 PM	13.14	13.14	13.12	13.12	10400
7/7/2016	12:09 PM	13.16	13.16	13.13	13.14	20795
7/7/2016	12:10 PM	13.16	13.16	13.15	13.16	19882
7/7/2016	12:11 PM	13.12	13.16	13.12	13.16	66302
7/7/2016	12:12 PM	13.12	13.125	13.12	13.12	13600
7/7/2016	12:13 PM	13.11	13.12	13.11	13.11	4164
7/7/2016	12:14 PM	13.11	13.11	13.11	13.11	13218
7/7/2016	12:15 PM	13.115	13.115	13.11	13.11	1400
7/7/2016	12:16 PM	13.11	13.12	13.11	13.115	2900
7/7/2016	12:17 PM	13.12	13.12	13.11	13.12	14332
7/7/2016	12:18 PM	13.14	13.14	13.13	13.13	27361
7/7/2016	12:19 PM	13.13	13.14	13.12	13.14	28000
7/7/2016	12:20 PM	13.13	13.13	13.12	13.13	8625
7/7/2016	12:21 PM	13.12	13.12	13.115	13.12	14440
7/7/2016	12:22 PM	13.145	13.145	13.12	13.12	15305
7/7/2016	12:23 PM	13.14	13.14	13.13	13.14	19374
7/7/2016	12:24 PM	13.15	13.15	13.14	13.14	14672
7/7/2016	12:25 PM	13.15	13.17	13.15	13.15	22777
7/7/2016	12:26 PM	13.18	13.18	13.15	13.15	56808
7/7/2016	12:27 PM	13.16	13.2	13.15	13.18	109961
7/7/2016	12:28 PM	13.15	13.17	13.145	13.16	27794
7/7/2016	12:29 PM	13.14	13.16	13.14	13.15	15789
7/7/2016	12:30 PM	13.13	13.14	13.13	13.14	3133
7/7/2016	12:31 PM	13.15	13.15	13.13	13.13	22129
7/7/2016	12:32 PM	13.17	13.17	13.16	13.16	4087
7/7/2016	12:33 PM	13.15	13.175	13.145	13.175	20152
7/7/2016	12:34 PM	13.155	13.155	13.145	13.15	13300
7/7/2016	12:35 PM	13.16	13.165	13.155	13.155	9200
7/7/2016	12:36 PM	13.17	13.18	13.16	13.165	30326
7/7/2016	12:37 PM	13.17	13.185	13.17	13.17	16257
7/7/2016	12:38 PM	13.17	13.19	13.17	13.17	13316
7/7/2016	12:39 PM	13.16	13.17	13.15	13.17	56015
7/7/2016	12:40 PM	13.17	13.175	13.16	13.16	12721
7/7/2016	12:41 PM	13.175	13.175	13.17	13.175	7050
7/7/2016	12:42 PM	13.175	13.18	13.17	13.175	28589
7/7/2016	12:43 PM	13.18	13.18	13.17	13.17	15900
7/7/2016	12:44 PM	13.205	13.21	13.185	13.19	27682
7/7/2016	12:45 PM	13.2	13.205	13.2	13.205	52973
7/7/2016	12:46 PM	13.235	13.235	13.205	13.205	44073
7/7/2016	12:47 PM	13.27	13.27	13.24	13.24	88678
7/7/2016	12:48 PM	13.265	13.29	13.24	13.27	107755
7/7/2016	12:49 PM	13.285	13.29	13.265	13.265	45810
7/7/2016	12:50 PM	13.29	13.3	13.275	13.29	52767
7/7/2016	12:51 PM	13.32	13.35	13.295	13.295	115966
7/7/2016	12:52 PM	13.33	13.335	13.32	13.32	18808
7/7/2016	12:53 PM	13.375	13.38	13.33	13.33	60762
7/7/2016	12:54 PM	13.39	13.395	13.37	13.37	77254
7/7/2016	12:55 PM	13.395	13.4	13.39	13.39	69215
7/7/2016	12:56 PM	13.39	13.42	13.39	13.4	41080
7/7/2016	12:57 PM	13.365	13.415	13.36	13.4	68519
7/7/2016	12:58 PM	13.37	13.37	13.34	13.36	68956
7/7/2016	12:59 PM	13.37	13.38	13.36	13.37	12564
7/7/2016	1:00 PM	13.42	13.42	13.37	13.37	71963
7/7/2016	1:01 PM	13.41	13.42	13.38	13.42	68036
7/7/2016	1:02 PM	13.415	13.425	13.405	13.405	16196
7/7/2016	1:03 PM	13.44	13.45	13.41	13.415	69699
7/7/2016	1:04 PM	13.43	13.46	13.43	13.45	62633
7/7/2016	1:05 PM	13.44	13.44	13.42	13.435	72742
7/7/2016	1:06 PM	13.425	13.46	13.42	13.44	65239
7/7/2016	1:07 PM	13.425	13.44	13.41	13.425	51429
7/7/2016	1:08 PM	13.41	13.44	13.4	13.42	56560
7/7/2016	1:09 PM	13.43	13.45	13.415	13.415	25094
7/7/2016	1:10 PM	13.44	13.44	13.43	13.435	57347
7/7/2016	1:11 PM	13.435	13.45	13.43	13.44	16713
7/7/2016	1:12 PM	13.41	13.435	13.4	13.435	31218
7/7/2016	1:13 PM	13.415	13.44	13.41	13.41	37043
7/7/2016	1:14 PM	13.42	13.435	13.41	13.415	34646
7/7/2016	1:15 PM	13.44	13.44	13.415	13.415	7552
7/7/2016	1:16 PM	13.445	13.46	13.435	13.435	35077
7/7/2016	1:17 PM	13.425	13.45	13.42	13.445	34772
7/7/2016	1:18 PM	13.41	13.425	13.4	13.425	51696
7/7/2016	1:19 PM	13.4	13.41	13.385	13.41	11607
7/7/2016	1:20 PM	13.375	13.405	13.36	13.4	32477
7/7/2016	1:21 PM	13.38	13.395	13.375	13.38	32771
7/7/2016	1:22 PM	13.38	13.385	13.37	13.38	19970
7/7/2016	1:23 PM	13.385	13.415	13.38	13.38	28482
7/7/2016	1:24 PM	13.38	13.4	13.38	13.39	31797
7/7/2016	1:25 PM	13.385	13.39	13.38	13.38	20849
7/7/2016	1:26 PM	13.345	13.385	13.34	13.385	32344
7/7/2016	1:27 PM	13.32	13.345	13.315	13.34	34774
7/7/2016	1:28 PM	13.32	13.32	13.305	13.315	15503
7/7/2016	1:29 PM	13.35	13.355	13.32	13.32	48433
7/7/2016	1:30 PM	13.385	13.395	13.35	13.35	56844
7/7/2016	1:31 PM	13.375	13.385	13.365	13.385	45858
7/7/2016	1:32 PM	13.38	13.385	13.375	13.375	7578
7/7/2016	1:33 PM	13.35	13.385	13.35	13.38	30072
7/7/2016	1:34 PM	13.355	13.36	13.35	13.355	12245
7/7/2016	1:35 PM	13.33	13.355	13.33	13.355	60678
7/7/2016	1:36 PM	13.34	13.34	13.32	13.325	72815
7/7/2016	1:37 PM	13.315	13.34	13.315	13.34	21580
7/7/2016	1:38 PM	13.325	13.335	13.315	13.32	31809
7/7/2016	1:39 PM	13.34	13.35	13.33	13.33	45491
7/7/2016	1:40 PM	13.335	13.35	13.33	13.345	4558
7/7/2016	1:41 PM	13.35	13.35	13.33	13.33	17018
7/7/2016	1:42 PM	13.36	13.36	13.345	13.345	14866
7/7/2016	1:43 PM	13.375	13.38	13.355	13.355	22047
7/7/2016	1:44 PM	13.37	13.38	13.37	13.375	16566
7/7/2016	1:45 PM	13.345	13.37	13.335	13.37	19879
7/7/2016	1:46 PM	13.36	13.365	13.35	13.35	23912
7/7/2016	1:47 PM	13.37	13.375	13.36	13.37	24802
7/7/2016	1:48 PM	13.37	13.4	13.37	13.375	27980
7/7/2016	1:49 PM	13.37	13.39	13.365	13.37	35187
7/7/2016	1:50 PM	13.37	13.375	13.365	13.37	9500
7/7/2016	1:51 PM	13.395	13.41	13.365	13.365	47046
7/7/2016	1:52 PM	13.41	13.41	13.38	13.39	20992
7/7/2016	1:53 PM	13.435	13.435	13.41	13.41	45041
7/7/2016	1:54 PM	13.43	13.44	13.425	13.43	46457
7/7/2016	1:55 PM	13.44	13.45	13.43	13.43	20216
7/7/2016	1:56 PM	13.445	13.45	13.435	13.44	10728
7/7/2016	1:57 PM	13.41	13.445	13.39	13.44	54421
7/7/2016	1:58 PM	13.4	13.405	13.38	13.405	18813
7/7/2016	1:59 PM	13.385	13.42	13.385	13.4	19396
7/7/2016	2:00 PM	13.38	13.385	13.38	13.385	15688
7/7/2016	2:01 PM	13.415	13.415	13.385	13.385	26738
7/7/2016	2:02 PM	13.385	13.42	13.375	13.42	37128
7/7/2016	2:03 PM	13.365	13.395	13.35	13.385	71367
7/7/2016	2:04 PM	13.355	13.375	13.355	13.37	14738
7/7/2016	2:05 PM	13.355	13.37	13.355	13.355	6358
7/7/2016	2:06 PM	13.36	13.36	13.34	13.35	15203
7/7/2016	2:07 PM	13.35	13.365	13.35	13.36	5800
7/7/2016	2:08 PM	13.365	13.37	13.36	13.36	20832
7/7/2016	2:09 PM	13.365	13.375	13.355	13.37	37766
7/7/2016	2:10 PM	13.39	13.39	13.365	13.365	32421
7/7/2016	2:11 PM	13.45	13.45	13.39	13.39	68757
7/7/2016	2:12 PM	13.455	13.465	13.45	13.45	33588
7/7/2016	2:13 PM	13.46	13.47	13.45	13.45	26517
7/7/2016	2:14 PM	13.46	13.475	13.445	13.455	47565
7/7/2016	2:15 PM	13.475	13.48	13.465	13.465	32127
7/7/2016	2:16 PM	13.475	13.485	13.47	13.48	43361
7/7/2016	2:17 PM	13.455	13.47	13.445	13.47	45801
7/7/2016	2:18 PM	13.45	13.47	13.44	13.46	20700
7/7/2016	2:19 PM	13.425	13.44	13.42	13.44	60756
7/7/2016	2:20 PM	13.475	13.475	13.425	13.43	68173
7/7/2016	2:21 PM	13.481	13.49	13.48	13.48	30700
7/7/2016	2:22 PM	13.465	13.49	13.465	13.485	41799
7/7/2016	2:23 PM	13.45	13.47	13.43	13.47	55519
7/7/2016	2:24 PM	13.44	13.445	13.43	13.445	16021
7/7/2016	2:25 PM	13.49	13.49	13.44	13.44	46326
7/7/2016	2:26 PM	13.45	13.49	13.45	13.49	34663
7/7/2016	2:27 PM	13.45	13.47	13.43	13.445	53877
7/7/2016	2:28 PM	13.49	13.49	13.45	13.45	32088
7/7/2016	2:29 PM	13.49	13.5	13.485	13.49	30765
7/7/2016	2:30 PM	13.51	13.545	13.49	13.49	283935
7/7/2016	2:31 PM	13.52	13.53	13.49	13.515	50078
7/7/2016	2:32 PM	13.52	13.545	13.52	13.53	32663
7/7/2016	2:33 PM	13.55	13.555	13.515	13.515	39501
7/7/2016	2:34 PM	13.56	13.56	13.52	13.55	84580
7/7/2016	2:35 PM	13.57	13.57	13.535	13.56	72745
7/7/2016	2:36 PM	13.55	13.575	13.55	13.57	47519
7/7/2016	2:37 PM	13.565	13.57	13.55	13.55	22887
7/7/2016	2:38 PM	13.525	13.565	13.52	13.565	53780
7/7/2016	2:39 PM	13.52	13.53	13.5	13.53	87188
7/7/2016	2:40 PM	13.525	13.545	13.52	13.52	26887
7/7/2016	2:41 PM	13.55	13.56	13.525	13.525	56366
7/7/2016	2:42 PM	13.565	13.565	13.55	13.55	18868
7/7/2016	2:43 PM	13.565	13.585	13.565	13.565	72435
7/7/2016	2:44 PM	13.565	13.57	13.555	13.565	20474
7/7/2016	2:45 PM	13.575	13.58	13.56	13.565	18677
7/7/2016	2:46 PM	13.575	13.58	13.56	13.57	26307
7/7/2016	2:47 PM	13.55	13.575	13.545	13.575	50535
7/7/2016	2:48 PM	13.545	13.56	13.54	13.545	14280
7/7/2016	2:49 PM	13.53	13.56	13.53	13.55	21190
7/7/2016	2:50 PM	13.55	13.56	13.52	13.53	32210
7/7/2016	2:51 PM	13.535	13.55	13.535	13.545	9400
7/7/2016	2:52 PM	13.54	13.54	13.525	13.53	18082
7/7/2016	2:53 PM	13.585	13.585	13.54	13.54	48461
7/7/2016	2:54 PM	13.56	13.585	13.555	13.585	33800
7/7/2016	2:55 PM	13.525	13.555	13.525	13.555	34770
7/7/2016	2:56 PM	13.525	13.525	13.515	13.525	14031
7/7/2016	2:57 PM	13.52	13.525	13.51	13.52	11771
7/7/2016	2:58 PM	13.55	13.55	13.52	13.52	41155
7/7/2016	2:59 PM	13.57	13.57	13.545	13.555	23690
7/7/2016	3:00 PM	13.55	13.57	13.545	13.57	34092
7/7/2016	3:01 PM	13.545	13.56	13.52	13.555	97358
7/7/2016	3:02 PM	13.55	13.55	13.525	13.545	20200
7/7/2016	3:03 PM	13.585	13.59	13.55	13.55	36831
7/7/2016	3:04 PM	13.555	13.58	13.545	13.58	38063
7/7/2016	3:05 PM	13.5	13.56	13.495	13.555	145175
7/7/2016	3:06 PM	13.47	13.5	13.47	13.495	22218
7/7/2016	3:07 PM	13.475	13.48	13.46	13.465	42282
7/7/2016	3:08 PM	13.47	13.48	13.455	13.48	35279
7/7/2016	3:09 PM	13.46	13.47	13.45	13.47	14804
7/7/2016	3:10 PM	13.415	13.46	13.4	13.46	99185
7/7/2016	3:11 PM	13.405	13.43	13.4	13.41	72305
7/7/2016	3:12 PM	13.37	13.42	13.37	13.395	63312
7/7/2016	3:13 PM	13.395	13.395	13.36	13.37	47658
7/7/2016	3:14 PM	13.4	13.405	13.375	13.39	29691
7/7/2016	3:15 PM	13.385	13.41	13.38	13.4	34674
7/7/2016	3:16 PM	13.395	13.395	13.37	13.38	51276
7/7/2016	3:17 PM	13.39	13.395	13.38	13.395	32429
7/7/2016	3:18 PM	13.38	13.39	13.38	13.385	13979
7/7/2016	3:19 PM	13.4	13.4	13.37	13.37	62164
7/7/2016	3:20 PM	13.36	13.395	13.36	13.395	91975
7/7/2016	3:21 PM	13.37	13.38	13.35	13.355	78775
7/7/2016	3:22 PM	13.39	13.39	13.36	13.37	39206
7/7/2016	3:23 PM	13.365	13.39	13.335	13.39	77060
7/7/2016	3:24 PM	13.35	13.36	13.345	13.36	96414
7/7/2016	3:25 PM	13.38	13.38	13.34	13.35	55822
7/7/2016	3:26 PM	13.4	13.4	13.355	13.375	51420
7/7/2016	3:27 PM	13.37	13.405	13.37	13.39	58888
7/7/2016	3:28 PM	13.355	13.375	13.355	13.375	2881
7/7/2016	3:29 PM	13.38	13.39	13.36	13.36	39611
7/7/2016	3:30 PM	13.35	13.38	13.35	13.38	19265
7/7/2016	3:31 PM	13.35	13.38	13.335	13.34	101910
7/7/2016	3:32 PM	13.28	13.345	13.28	13.345	78834
7/7/2016	3:33 PM	13.235	13.285	13.215	13.285	201716
7/7/2016	3:34 PM	13.19	13.235	13.19	13.235	139626
7/7/2016	3:35 PM	13.18	13.19	13.175	13.19	170825
7/7/2016	3:36 PM	13.145	13.19	13.145	13.18	240061
7/7/2016	3:37 PM	13.135	13.16	13.13	13.15	435581
7/7/2016	3:38 PM	13.135	13.16	13.13	13.135	361686
7/7/2016	3:39 PM	13.135	13.16	13.12	13.13	66119
7/7/2016	3:40 PM	13.11	13.135	13.105	13.135	69955
7/7/2016	3:41 PM	13.1	13.11	13.085	13.11	136956
7/7/2016	3:42 PM	13.1	13.1	13.08	13.1	55243
7/7/2016	3:43 PM	13.13	13.14	13.09	13.095	83763
7/7/2016	3:44 PM	13.125	13.14	13.11	13.135	48625
7/7/2016	3:45 PM	13.115	13.13	13.115	13.12	54542
7/7/2016	3:46 PM	13.08	13.11	13.08	13.11	23886
7/7/2016	3:47 PM	13.06	13.09	13.05	13.08	53742
7/7/2016	3:48 PM	13.09	13.095	13.065	13.07	31129
7/7/2016	3:49 PM	13.105	13.105	13.085	13.09	30369
7/7/2016	3:50 PM	13.11	13.11	13.1	13.105	37513
7/7/2016	3:51 PM	13.09	13.11	13.08	13.11	94390
7/7/2016	3:52 PM	13.105	13.105	13.085	13.09	21003
7/7/2016	3:53 PM	13.11	13.11	13.1	13.105	44364
7/7/2016	3:54 PM	13.105	13.11	13.1	13.11	18339
7/7/2016	3:55 PM	13.06	13.1	13.055	13.1	76407
7/7/2016	3:56 PM	13.07	13.07	13.055	13.06	67337
7/7/2016	3:57 PM	13.075	13.075	13.06	13.07	48144
7/7/2016	3:58 PM	13.09	13.09	13.075	13.075	60889
7/7/2016	3:59 PM	13.085	13.09	13.08	13.08	47646
7/7/2016	4:00 PM	13.05	13.085	13.05	13.08	517826
7/8/2016	9:31 AM	12.62	12.62	12.6	12.6	245290
7/8/2016	9:32 AM	12.65	12.675	12.61	12.62	129226
7/8/2016	9:33 AM	12.65	12.68	12.63	12.64	92925
7/8/2016	9:34 AM	12.61	12.65	12.6	12.65	127418
7/8/2016	9:35 AM	12.65	12.655	12.61	12.61	84422
7/8/2016	9:36 AM	12.65	12.655	12.63	12.65	141195
7/8/2016	9:37 AM	12.61	12.66	12.585	12.65	110534
7/8/2016	9:38 AM	12.6	12.615	12.59	12.61	59308
7/8/2016	9:39 AM	12.629	12.63	12.59	12.59	39006
7/8/2016	9:40 AM	12.61	12.63	12.6	12.625	75655
7/8/2016	9:41 AM	12.58	12.61	12.57	12.61	121296
7/8/2016	9:42 AM	12.565	12.575	12.56	12.575	76618
7/8/2016	9:43 AM	12.575	12.58	12.555	12.56	84324
7/8/2016	9:44 AM	12.565	12.585	12.56	12.575	43087
7/8/2016	9:45 AM	12.57	12.58	12.56	12.565	67359
7/8/2016	9:46 AM	12.53	12.565	12.53	12.56	189677
7/8/2016	9:47 AM	12.54	12.54	12.52	12.53	98326
7/8/2016	9:48 AM	12.515	12.55	12.51	12.54	221271
7/8/2016	9:49 AM	12.515	12.525	12.505	12.515	63481
7/8/2016	9:50 AM	12.51	12.52	12.5	12.515	28149
7/8/2016	9:51 AM	12.49	12.51	12.485	12.505	127815
7/8/2016	9:52 AM	12.5	12.51	12.48	12.49	63703
7/8/2016	9:53 AM	12.505	12.52	12.495	12.5	136262
7/8/2016	9:54 AM	12.53	12.535	12.5	12.5	60672
7/8/2016	9:55 AM	12.555	12.555	12.52	12.53	99972
7/8/2016	9:56 AM	12.56	12.575	12.55	12.56	56655
7/8/2016	9:57 AM	12.555	12.57	12.55	12.56	18345
7/8/2016	9:58 AM	12.56	12.57	12.56	12.56	28291
7/8/2016	9:59 AM	12.56	12.57	12.54	12.57	63265
7/8/2016	10:00 AM	12.55	12.585	12.55	12.56	47544
7/8/2016	10:01 AM	12.58	12.59	12.55	12.555	45879
7/8/2016	10:02 AM	12.575	12.59	12.57	12.58	66358
7/8/2016	10:03 AM	12.535	12.575	12.535	12.57	59550
7/8/2016	10:04 AM	12.55	12.56	12.535	12.535	33260
7/8/2016	10:05 AM	12.545	12.555	12.535	12.55	39301
7/8/2016	10:06 AM	12.525	12.54	12.51	12.54	70642
7/8/2016	10:07 AM	12.52	12.525	12.52	12.525	3200
7/8/2016	10:08 AM	12.5	12.525	12.5	12.525	21551
7/8/2016	10:09 AM	12.515	12.52	12.5	12.5	30249
7/8/2016	10:10 AM	12.49	12.515	12.49	12.515	82813
7/8/2016	10:11 AM	12.489	12.495	12.485	12.49	63061
7/8/2016	10:12 AM	12.485	12.49	12.485	12.485	34965
7/8/2016	10:13 AM	12.52	12.52	12.485	12.49	73911
7/8/2016	10:14 AM	12.515	12.525	12.5	12.515	61971
7/8/2016	10:15 AM	12.525	12.54	12.51	12.51	46251
7/8/2016	10:16 AM	12.53	12.54	12.515	12.525	48207
7/8/2016	10:17 AM	12.54	12.55	12.525	12.53	127193
7/8/2016	10:18 AM	12.54	12.54	12.525	12.54	51780
7/8/2016	10:19 AM	12.54	12.55	12.52	12.535	72284
7/8/2016	10:20 AM	12.56	12.565	12.53	12.535	39660
7/8/2016	10:21 AM	12.575	12.575	12.55	12.565	138851
7/8/2016	10:22 AM	12.585	12.59	12.57	12.575	106896
7/8/2016	10:23 AM	12.615	12.615	12.58	12.585	57458
7/8/2016	10:24 AM	12.61	12.62	12.595	12.615	52098
7/8/2016	10:25 AM	12.56	12.62	12.55	12.615	172883
7/8/2016	10:26 AM	12.575	12.575	12.55	12.555	61908
7/8/2016	10:27 AM	12.555	12.58	12.555	12.575	50000
7/8/2016	10:28 AM	12.56	12.565	12.55	12.555	33164
7/8/2016	10:29 AM	12.535	12.56	12.53	12.56	57762
7/8/2016	10:30 AM	12.54	12.54	12.525	12.535	30589
7/8/2016	10:31 AM	12.535	12.535	12.515	12.53	54957
7/8/2016	10:32 AM	12.525	12.53	12.52	12.53	23467
7/8/2016	10:33 AM	12.52	12.545	12.52	12.53	31209
7/8/2016	10:34 AM	12.52	12.535	12.5	12.52	74529
7/8/2016	10:35 AM	12.53	12.535	12.52	12.52	52997
7/8/2016	10:36 AM	12.525	12.535	12.51	12.53	47176
7/8/2016	10:37 AM	12.5	12.525	12.495	12.525	52556
7/8/2016	10:38 AM	12.505	12.51	12.495	12.495	34551
7/8/2016	10:39 AM	12.485	12.51	12.485	12.51	47705
7/8/2016	10:40 AM	12.495	12.495	12.485	12.485	19532
7/8/2016	10:41 AM	12.48	12.495	12.48	12.495	85158
7/8/2016	10:42 AM	12.48	12.485	12.48	12.48	1300
7/8/2016	10:43 AM	12.485	12.495	12.485	12.485	58831
7/8/2016	10:44 AM	12.49	12.495	12.475	12.485	60784
7/8/2016	10:45 AM	12.47	12.485	12.47	12.485	239555
7/8/2016	10:46 AM	12.455	12.475	12.451	12.475	49070
7/8/2016	10:47 AM	12.46	12.49	12.455	12.455	123291
7/8/2016	10:48 AM	12.48	12.48	12.46	12.47	19940
7/8/2016	10:49 AM	12.485	12.5	12.48	12.49	58961
7/8/2016	10:50 AM	12.52	12.52	12.47	12.485	110992
7/8/2016	10:51 AM	12.51	12.525	12.505	12.525	35943
7/8/2016	10:52 AM	12.53	12.53	12.51	12.51	25258
7/8/2016	10:53 AM	12.495	12.535	12.49	12.53	38997
7/8/2016	10:54 AM	12.5	12.505	12.485	12.49	29490
7/8/2016	10:55 AM	12.51	12.51	12.495	12.505	12336
7/8/2016	10:56 AM	12.49	12.51	12.49	12.505	9799
7/8/2016	10:57 AM	12.475	12.505	12.47	12.5	38141
7/8/2016	10:58 AM	12.475	12.49	12.47	12.475	36007
7/8/2016	10:59 AM	12.5	12.505	12.475	12.475	21307
7/8/2016	11:00 AM	12.49	12.495	12.49	12.495	8020
7/8/2016	11:01 AM	12.495	12.505	12.485	12.49	25253
7/8/2016	11:02 AM	12.5	12.505	12.499	12.5	9435
7/8/2016	11:03 AM	12.49	12.505	12.49	12.505	39321
7/8/2016	11:04 AM	12.485	12.49	12.485	12.49	4069
7/8/2016	11:05 AM	12.485	12.49	12.485	12.485	2000
7/8/2016	11:06 AM	12.45	12.48	12.45	12.48	66178
7/8/2016	11:07 AM	12.465	12.465	12.46	12.46	46103
7/8/2016	11:08 AM	12.465	12.475	12.465	12.465	29609
7/8/2016	11:09 AM	12.465	12.47	12.465	12.465	7872
7/8/2016	11:10 AM	12.51	12.51	12.47	12.47	42695
7/8/2016	11:11 AM	12.49	12.505	12.49	12.5	43601
7/8/2016	11:12 AM	12.49	12.495	12.49	12.495	23572
7/8/2016	11:13 AM	12.495	12.5	12.49	12.49	47823
7/8/2016	11:14 AM	12.51	12.51	12.485	12.49	105805
7/8/2016	11:15 AM	12.535	12.535	12.515	12.52	43225
7/8/2016	11:16 AM	12.525	12.54	12.525	12.535	51550
7/8/2016	11:17 AM	12.54	12.54	12.525	12.53	31400
7/8/2016	11:18 AM	12.535	12.545	12.525	12.54	69745
7/8/2016	11:19 AM	12.535	12.54	12.535	12.54	6900
7/8/2016	11:20 AM	12.5	12.54	12.5	12.535	64620
7/8/2016	11:21 AM	12.51	12.51	12.49	12.5	54853
7/8/2016	11:22 AM	12.51	12.52	12.51	12.51	53592
7/8/2016	11:23 AM	12.51	12.515	12.505	12.51	36203
7/8/2016	11:24 AM	12.505	12.52	12.505	12.505	61402
7/8/2016	11:25 AM	12.505	12.51	12.49	12.5	55838
7/8/2016	11:26 AM	12.495	12.505	12.495	12.505	34100
7/8/2016	11:27 AM	12.465	12.5	12.465	12.5	75251
7/8/2016	11:28 AM	12.465	12.47	12.465	12.465	3787
7/8/2016	11:29 AM	12.44	12.46	12.44	12.46	54459
7/8/2016	11:30 AM	12.48	12.485	12.445	12.445	77271
7/8/2016	11:31 AM	12.475	12.495	12.475	12.48	84489
7/8/2016	11:32 AM	12.485	12.5	12.48	12.48	22739
7/8/2016	11:33 AM	12.48	12.49	12.48	12.485	26550
7/8/2016	11:34 AM	12.485	12.49	12.48	12.485	95014
7/8/2016	11:35 AM	12.46	12.49	12.46	12.485	37043
7/8/2016	11:36 AM	12.465	12.465	12.46	12.465	8100
7/8/2016	11:37 AM	12.465	12.465	12.455	12.465	49101
7/8/2016	11:38 AM	12.47	12.47	12.46	12.465	9606
7/8/2016	11:39 AM	12.465	12.475	12.465	12.475	3200
7/8/2016	11:40 AM	12.46	12.465	12.46	12.465	16775
7/8/2016	11:41 AM	12.45	12.465	12.45	12.455	11450
7/8/2016	11:42 AM	12.475	12.475	12.45	12.455	11119
7/8/2016	11:43 AM	12.485	12.49	12.475	12.48	17807
7/8/2016	11:44 AM	12.495	12.505	12.48	12.48	64240
7/8/2016	11:45 AM	12.495	12.499	12.485	12.495	6650
7/8/2016	11:46 AM	12.495	12.5	12.489	12.49	27857
7/8/2016	11:47 AM	12.495	12.505	12.495	12.495	15000
7/8/2016	11:48 AM	12.485	12.495	12.485	12.49	7600
7/8/2016	11:49 AM	12.49	12.49	12.48	12.485	9200
7/8/2016	11:50 AM	12.48	12.49	12.48	12.485	18000
7/8/2016	11:51 AM	12.47	12.485	12.47	12.48	17557
7/8/2016	11:52 AM	12.465	12.475	12.455	12.475	18454
7/8/2016	11:53 AM	12.485	12.485	12.455	12.465	46213
7/8/2016	11:54 AM	12.48	12.49	12.48	12.49	12706
7/8/2016	11:55 AM	12.45	12.48	12.45	12.48	55726
7/8/2016	11:56 AM	12.465	12.47	12.45	12.45	4513
7/8/2016	11:57 AM	12.455	12.465	12.455	12.465	8454
7/8/2016	11:58 AM	12.465	12.465	12.445	12.455	42154
7/8/2016	11:59 AM	12.475	12.475	12.465	12.465	12100
7/8/2016	12:00 PM	12.47	12.48	12.47	12.475	21745
7/8/2016	12:01 PM	12.475	12.475	12.47	12.47	6900
7/8/2016	12:02 PM	12.46	12.48	12.45	12.475	95586
7/8/2016	12:03 PM	12.46	12.46	12.455	12.46	14800
7/8/2016	12:04 PM	12.47	12.47	12.455	12.455	43277
7/8/2016	12:05 PM	12.465	12.465	12.45	12.46	13918
7/8/2016	12:06 PM	12.455	12.475	12.455	12.465	27019
7/8/2016	12:07 PM	12.45	12.46	12.445	12.45	33078
7/8/2016	12:08 PM	12.445	12.445	12.44	12.445	1900
7/8/2016	12:09 PM	12.455	12.46	12.445	12.445	13576
7/8/2016	12:10 PM	12.46	12.47	12.45	12.45	18038
7/8/2016	12:11 PM	12.455	12.46	12.445	12.46	5144
7/8/2016	12:12 PM	12.465	12.47	12.455	12.455	13913
7/8/2016	12:13 PM	12.455	12.465	12.455	12.465	8307
7/8/2016	12:14 PM	12.455	12.46	12.455	12.455	900
7/8/2016	12:15 PM	12.455	12.455	12.455	12.455	500
7/8/2016	12:16 PM	12.46	12.46	12.455	12.455	14100
7/8/2016	12:17 PM	12.445	12.455	12.445	12.455	11300
7/8/2016	12:18 PM	12.455	12.46	12.445	12.445	21034
7/8/2016	12:19 PM	12.465	12.465	12.455	12.455	15807
7/8/2016	12:20 PM	12.46	12.465	12.46	12.465	2320
7/8/2016	12:21 PM	12.465	12.465	12.455	12.46	13195
7/8/2016	12:22 PM	12.465	12.475	12.46	12.465	32225
7/8/2016	12:23 PM	12.465	12.48	12.465	12.47	32341
7/8/2016	12:24 PM	12.475	12.475	12.465	12.465	13090
7/8/2016	12:25 PM	12.475	12.475	12.47	12.47	35743
7/8/2016	12:26 PM	12.485	12.485	12.475	12.475	9879
7/8/2016	12:27 PM	12.48	12.49	12.48	12.49	8534
7/8/2016	12:28 PM	12.475	12.475	12.47	12.47	2000
7/8/2016	12:29 PM	12.475	12.48	12.47	12.475	8400
7/8/2016	12:30 PM	12.48	12.48	12.47	12.475	30721
7/8/2016	12:31 PM	12.475	12.475	12.47	12.475	7168
7/8/2016	12:32 PM	12.49	12.49	12.475	12.48	44820
7/8/2016	12:33 PM	12.485	12.495	12.485	12.49	19400
7/8/2016	12:34 PM	12.48	12.48	12.48	12.48	900
7/8/2016	12:35 PM	12.48	12.485	12.48	12.485	14983
7/8/2016	12:36 PM	12.475	12.48	12.475	12.48	7600
7/8/2016	12:37 PM	12.495	12.495	12.475	12.475	30390
7/8/2016	12:38 PM	12.485	12.495	12.48	12.495	12813
7/8/2016	12:39 PM	12.475	12.485	12.475	12.485	10200
7/8/2016	12:40 PM	12.475	12.48	12.47	12.47	21609
7/8/2016	12:41 PM	12.47	12.48	12.46	12.475	43708
7/8/2016	12:42 PM	12.47	12.475	12.47	12.47	4300
7/8/2016	12:43 PM	12.47	12.475	12.465	12.47	14871
7/8/2016	12:44 PM	12.465	12.475	12.465	12.47	10600
7/8/2016	12:45 PM	12.475	12.48	12.465	12.465	13454
7/8/2016	12:46 PM	12.479	12.479	12.47	12.47	5600
7/8/2016	12:47 PM	12.47	12.475	12.47	12.475	400
7/8/2016	12:48 PM	12.47	12.475	12.465	12.475	23061
7/8/2016	12:49 PM	12.47	12.47	12.47	12.47	600
7/8/2016	12:50 PM	12.47	12.47	12.465	12.47	53000
7/8/2016	12:51 PM	12.47	12.47	12.465	12.465	18390
7/8/2016	12:52 PM	12.465	12.475	12.465	12.475	5800
7/8/2016	12:53 PM	12.465	12.465	12.465	12.465	600
7/8/2016	12:54 PM	12.465	12.465	12.46	12.465	1500
7/8/2016	12:55 PM	12.47	12.47	12.46	12.465	32314
7/8/2016	12:56 PM	12.47	12.47	12.465	12.465	16452
7/8/2016	12:57 PM	12.47	12.47	12.465	12.47	7278
7/8/2016	12:58 PM	12.475	12.475	12.47	12.47	400
7/8/2016	12:59 PM	12.47	12.475	12.47	12.47	5650
7/8/2016	1:00 PM	12.47	12.47	12.47	12.47	1800
7/8/2016	1:01 PM	12.475	12.475	12.47	12.47	28700
7/8/2016	1:02 PM	12.47	12.475	12.47	12.475	13878
7/8/2016	1:03 PM	12.47	12.47	12.47	12.47	300
7/8/2016	1:04 PM	12.47	12.475	12.47	12.47	13968
7/8/2016	1:05 PM	12.475	12.475	12.465	12.465	21700
7/8/2016	1:06 PM	12.455	12.47	12.45	12.47	33355
7/8/2016	1:07 PM	12.455	12.455	12.455	12.455	400
7/8/2016	1:08 PM	12.45	12.455	12.44	12.455	40992
7/8/2016	1:09 PM	12.45	12.45	12.445	12.45	10122
7/8/2016	1:10 PM	12.4	12.45	12.4	12.445	165454
7/8/2016	1:11 PM	12.389	12.405	12.38	12.405	83089
7/8/2016	1:12 PM	12.395	12.395	12.385	12.385	13087
7/8/2016	1:13 PM	12.41	12.415	12.395	12.395	102828
7/8/2016	1:14 PM	12.4	12.405	12.385	12.405	36640
7/8/2016	1:15 PM	12.4	12.405	12.4	12.4	3906
7/8/2016	1:16 PM	12.415	12.415	12.4	12.4	25164
7/8/2016	1:17 PM	12.41	12.41	12.405	12.41	3100
7/8/2016	1:18 PM	12.42	12.42	12.405	12.405	23539
7/8/2016	1:19 PM	12.419	12.419	12.41	12.415	4800
7/8/2016	1:20 PM	12.41	12.415	12.41	12.415	4900
7/8/2016	1:21 PM	12.395	12.415	12.395	12.41	23225
7/8/2016	1:22 PM	12.395	12.41	12.395	12.395	14887
7/8/2016	1:23 PM	12.385	12.395	12.385	12.395	11700
7/8/2016	1:24 PM	12.385	12.395	12.38	12.385	17844
7/8/2016	1:25 PM	12.385	12.389	12.38	12.385	1500
7/8/2016	1:26 PM	12.385	12.39	12.385	12.39	2200
7/8/2016	1:27 PM	12.38	12.385	12.37	12.385	75223
7/8/2016	1:28 PM	12.375	12.375	12.375	12.375	1400
7/8/2016	1:29 PM	12.365	12.375	12.36	12.375	140238
7/8/2016	1:30 PM	12.34	12.365	12.335	12.365	304391
7/8/2016	1:31 PM	12.33	12.34	12.33	12.34	49786
7/8/2016	1:32 PM	12.335	12.34	12.32	12.33	58138
7/8/2016	1:33 PM	12.32	12.33	12.3	12.33	257386
7/8/2016	1:34 PM	12.305	12.32	12.3	12.315	53965
7/8/2016	1:35 PM	12.315	12.32	12.305	12.305	23304
7/8/2016	1:36 PM	12.32	12.33	12.31	12.315	19782
7/8/2016	1:37 PM	12.32	12.33	12.315	12.325	9714
7/8/2016	1:38 PM	12.31	12.315	12.31	12.315	1000
7/8/2016	1:39 PM	12.325	12.33	12.315	12.315	18988
7/8/2016	1:40 PM	12.345	12.345	12.325	12.33	52720
7/8/2016	1:41 PM	12.325	12.345	12.32	12.34	44843
7/8/2016	1:42 PM	12.315	12.32	12.315	12.32	18859
7/8/2016	1:43 PM	12.315	12.32	12.3	12.315	137670
7/8/2016	1:44 PM	12.315	12.32	12.305	12.315	28527
7/8/2016	1:45 PM	12.33	12.33	12.315	12.315	28073
7/8/2016	1:46 PM	12.33	12.33	12.33	12.33	5627
7/8/2016	1:47 PM	12.32	12.32	12.305	12.32	32517
7/8/2016	1:48 PM	12.31	12.315	12.31	12.315	3063
7/8/2016	1:49 PM	12.315	12.32	12.31	12.31	1962
7/8/2016	1:50 PM	12.31	12.31	12.31	12.31	8950
7/8/2016	1:51 PM	12.315	12.315	12.31	12.31	11300
7/8/2016	1:52 PM	12.315	12.315	12.315	12.315	700
7/8/2016	1:53 PM	12.325	12.335	12.315	12.315	42805
7/8/2016	1:54 PM	12.34	12.34	12.32	12.32	10001
7/8/2016	1:55 PM	12.33	12.34	12.325	12.34	41884
7/8/2016	1:56 PM	12.335	12.335	12.32	12.33	17872
7/8/2016	1:57 PM	12.325	12.335	12.325	12.335	25852
7/8/2016	1:58 PM	12.325	12.33	12.325	12.325	1506
7/8/2016	1:59 PM	12.325	12.33	12.32	12.325	9505
7/8/2016	2:00 PM	12.315	12.325	12.315	12.325	21503
7/8/2016	2:01 PM	12.32	12.32	12.31	12.315	28239
7/8/2016	2:02 PM	12.32	12.335	12.32	12.33	11605
7/8/2016	2:03 PM	12.32	12.325	12.315	12.32	3941
7/8/2016	2:04 PM	12.335	12.335	12.325	12.325	9231
7/8/2016	2:05 PM	12.32	12.33	12.32	12.33	7101
7/8/2016	2:06 PM	12.32	12.325	12.32	12.325	1900
7/8/2016	2:07 PM	12.32	12.325	12.32	12.325	700
7/8/2016	2:08 PM	12.32	12.32	12.32	12.32	1200
7/8/2016	2:09 PM	12.31	12.32	12.31	12.32	27571
7/8/2016	2:10 PM	12.31	12.315	12.31	12.315	1200
7/8/2016	2:11 PM	12.3	12.31	12.3	12.31	18441
7/8/2016	2:12 PM	12.305	12.315	12.3	12.3	39723
7/8/2016	2:13 PM	12.31	12.315	12.305	12.305	13061
7/8/2016	2:14 PM	12.31	12.315	12.305	12.31	10912
7/8/2016	2:15 PM	12.305	12.31	12.3	12.305	70126
7/8/2016	2:16 PM	12.285	12.315	12.28	12.305	98541
7/8/2016	2:17 PM	12.285	12.29	12.28	12.285	20861
7/8/2016	2:18 PM	12.285	12.29	12.28	12.29	48571
7/8/2016	2:19 PM	12.29	12.295	12.28	12.285	12535
7/8/2016	2:20 PM	12.28	12.28	12.28	12.28	9690
7/8/2016	2:21 PM	12.26	12.28	12.26	12.28	35400
7/8/2016	2:22 PM	12.285	12.285	12.26	12.26	30443
7/8/2016	2:23 PM	12.285	12.289	12.28	12.289	4100
7/8/2016	2:24 PM	12.285	12.285	12.28	12.285	2400
7/8/2016	2:25 PM	12.285	12.285	12.28	12.28	400
7/8/2016	2:26 PM	12.28	12.29	12.28	12.29	11490
7/8/2016	2:27 PM	12.3	12.3	12.285	12.285	14090
7/8/2016	2:28 PM	12.28	12.29	12.28	12.29	14742
7/8/2016	2:29 PM	12.28	12.29	12.275	12.285	7452
7/8/2016	2:30 PM	12.29	12.29	12.285	12.285	11690
7/8/2016	2:31 PM	12.285	12.29	12.28	12.29	2900
7/8/2016	2:32 PM	12.24	12.285	12.24	12.28	130949
7/8/2016	2:33 PM	12.23	12.245	12.23	12.245	10474
7/8/2016	2:34 PM	12.225	12.235	12.225	12.235	22976
7/8/2016	2:35 PM	12.21	12.23	12.2	12.225	60499
7/8/2016	2:36 PM	12.2	12.21	12.195	12.205	19581
7/8/2016	2:37 PM	12.19	12.2	12.19	12.2	21921
7/8/2016	2:38 PM	12.21	12.21	12.19	12.19	26543
7/8/2016	2:39 PM	12.225	12.23	12.2	12.205	39797
7/8/2016	2:40 PM	12.265	12.265	12.225	12.225	42213
7/8/2016	2:41 PM	12.255	12.26	12.245	12.26	16446
7/8/2016	2:42 PM	12.27	12.27	12.25	12.255	6331
7/8/2016	2:43 PM	12.24	12.26	12.24	12.26	14273
7/8/2016	2:44 PM	12.255	12.265	12.245	12.245	41551
7/8/2016	2:45 PM	12.25	12.255	12.25	12.255	12800
7/8/2016	2:46 PM	12.245	12.255	12.245	12.255	4576
7/8/2016	2:47 PM	12.24	12.25	12.24	12.25	13648
7/8/2016	2:48 PM	12.245	12.25	12.24	12.24	9444
7/8/2016	2:49 PM	12.23	12.245	12.225	12.245	37414
7/8/2016	2:50 PM	12.23	12.24	12.23	12.235	6000
7/8/2016	2:51 PM	12.245	12.245	12.23	12.23	3900
7/8/2016	2:52 PM	12.23	12.24	12.225	12.24	16364
7/8/2016	2:53 PM	12.22	12.23	12.21	12.23	22516
7/8/2016	2:54 PM	12.215	12.23	12.215	12.22	5201
7/8/2016	2:55 PM	12.18	12.22	12.175	12.215	78416
7/8/2016	2:56 PM	12.2	12.2	12.18	12.18	23844
7/8/2016	2:57 PM	12.205	12.205	12.2	12.205	32742
7/8/2016	2:58 PM	12.22	12.22	12.205	12.205	15145
7/8/2016	2:59 PM	12.225	12.225	12.21	12.22	12600
7/8/2016	3:00 PM	12.24	12.24	12.225	12.229	8200
7/8/2016	3:01 PM	12.23	12.24	12.23	12.24	8700
7/8/2016	3:02 PM	12.23	12.235	12.23	12.235	10119
7/8/2016	3:03 PM	12.245	12.245	12.225	12.235	30304
7/8/2016	3:04 PM	12.235	12.245	12.225	12.245	41346
7/8/2016	3:05 PM	12.23	12.235	12.225	12.23	17472
7/8/2016	3:06 PM	12.235	12.235	12.23	12.235	1400
7/8/2016	3:07 PM	12.215	12.23	12.215	12.23	20069
7/8/2016	3:08 PM	12.205	12.215	12.205	12.215	12439
7/8/2016	3:09 PM	12.205	12.21	12.2	12.205	5367
7/8/2016	3:10 PM	12.19	12.21	12.19	12.205	11300
7/8/2016	3:11 PM	12.2	12.205	12.185	12.19	44460
7/8/2016	3:12 PM	12.2	12.21	12.195	12.21	8934
7/8/2016	3:13 PM	12.19	12.205	12.19	12.205	31053
7/8/2016	3:14 PM	12.185	12.195	12.185	12.19	10447
7/8/2016	3:15 PM	12.185	12.19	12.185	12.185	10200
7/8/2016	3:16 PM	12.19	12.2	12.185	12.185	20834
7/8/2016	3:17 PM	12.195	12.21	12.195	12.195	35356
7/8/2016	3:18 PM	12.195	12.2	12.195	12.195	5646
7/8/2016	3:19 PM	12.2	12.2	12.195	12.195	18204
7/8/2016	3:20 PM	12.205	12.205	12.195	12.2	8054
7/8/2016	3:21 PM	12.195	12.205	12.195	12.2	19354
7/8/2016	3:22 PM	12.185	12.195	12.175	12.195	53379
7/8/2016	3:23 PM	12.18	12.195	12.17	12.185	70560
7/8/2016	3:24 PM	12.155	12.175	12.15	12.175	64525
7/8/2016	3:25 PM	12.145	12.155	12.145	12.155	34027
7/8/2016	3:26 PM	12.125	12.15	12.125	12.145	65546
7/8/2016	3:27 PM	12.13	12.13	12.12	12.125	40080
7/8/2016	3:28 PM	12.15	12.16	12.125	12.125	130895
7/8/2016	3:29 PM	12.19	12.2	12.14	12.145	79700
7/8/2016	3:30 PM	12.23	12.235	12.185	12.19	74791
7/8/2016	3:31 PM	12.235	12.245	12.23	12.235	102881
7/8/2016	3:32 PM	12.22	12.235	12.22	12.235	16162
7/8/2016	3:33 PM	12.25	12.27	12.22	12.225	61539
7/8/2016	3:34 PM	12.255	12.26	12.24	12.255	64106
7/8/2016	3:35 PM	12.245	12.25	12.235	12.25	32083
7/8/2016	3:36 PM	12.3	12.3	12.25	12.25	190413
7/8/2016	3:37 PM	12.27	12.3	12.265	12.295	43334
7/8/2016	3:38 PM	12.25	12.28	12.24	12.27	178570
7/8/2016	3:39 PM	12.245	12.26	12.235	12.245	71979
7/8/2016	3:40 PM	12.24	12.24	12.235	12.24	8497
7/8/2016	3:41 PM	12.24	12.265	12.24	12.24	48423
7/8/2016	3:42 PM	12.25	12.25	12.235	12.24	74465
7/8/2016	3:43 PM	12.255	12.26	12.245	12.245	30433
7/8/2016	3:44 PM	12.27	12.27	12.255	12.26	41330
7/8/2016	3:45 PM	12.25	12.27	12.245	12.27	43548
7/8/2016	3:46 PM	12.245	12.27	12.245	12.255	52339
7/8/2016	3:47 PM	12.245	12.26	12.245	12.245	11863
7/8/2016	3:48 PM	12.245	12.26	12.241	12.245	30535
7/8/2016	3:49 PM	12.25	12.255	12.245	12.25	14077
7/8/2016	3:50 PM	12.21	12.25	12.21	12.25	74762
7/8/2016	3:51 PM	12.205	12.22	12.205	12.21	29002
7/8/2016	3:52 PM	12.2	12.21	12.195	12.2	195039
7/8/2016	3:53 PM	12.22	12.22	12.195	12.195	44317
7/8/2016	3:54 PM	12.195	12.23	12.195	12.225	26562
7/8/2016	3:55 PM	12.2	12.21	12.195	12.2	26574
7/8/2016	3:56 PM	12.175	12.2	12.17	12.2	150195
7/8/2016	3:57 PM	12.18	12.195	12.17	12.18	105732
7/8/2016	3:58 PM	12.195	12.2	12.185	12.185	75953
7/8/2016	3:59 PM	12.21	12.215	12.185	12.2	195607
7/8/2016	4:00 PM	12.22	12.23	12.21	12.215	829736
7/11/2016	9:31 AM	12	12.02	11.99	12.02	244476
7/11/2016	9:32 AM	11.975	11.99	11.97	11.99	43519
7/11/2016	9:33 AM	11.98	11.99	11.965	11.975	222659
7/11/2016	9:34 AM	11.98	11.99	11.97	11.98	66845
7/11/2016	9:35 AM	11.98	11.99	11.975	11.985	77601
7/11/2016	9:36 AM	11.95	11.98	11.945	11.975	87831
7/11/2016	9:37 AM	11.93	11.95	11.925	11.95	27750
7/11/2016	9:38 AM	11.92	11.935	11.915	11.93	40770
7/11/2016	9:39 AM	11.94	11.94	11.91	11.92	78504
7/11/2016	9:40 AM	11.93	11.945	11.92	11.945	25353
7/11/2016	9:41 AM	11.94	11.94	11.93	11.93	45362
7/11/2016	9:42 AM	11.93	11.94	11.925	11.935	67185
7/11/2016	9:43 AM	11.93	11.94	11.9	11.935	84560
7/11/2016	9:44 AM	11.93	11.94	11.91	11.925	97220
7/11/2016	9:45 AM	11.95	11.97	11.935	11.935	71751
7/11/2016	9:46 AM	11.95	11.955	11.93	11.945	32119
7/11/2016	9:47 AM	11.94	11.95	11.93	11.95	44176
7/11/2016	9:48 AM	11.945	11.96	11.94	11.95	38343
7/11/2016	9:49 AM	12	12	11.935	11.94	66860
7/11/2016	9:50 AM	12.03	12.04	11.99	12.005	117102
7/11/2016	9:51 AM	12.05	12.055	12.02	12.025	31804
7/11/2016	9:52 AM	12.03	12.055	12.02	12.05	53857
7/11/2016	9:53 AM	12.04	12.04	12.025	12.025	21176
7/11/2016	9:54 AM	12.02	12.03	12.02	12.03	25274
7/11/2016	9:55 AM	12.02	12.03	12.02	12.02	8260
7/11/2016	9:56 AM	12.02	12.035	12.02	12.02	45226
7/11/2016	9:57 AM	12.01	12.025	12.01	12.025	12708
7/11/2016	9:58 AM	12.02	12.02	12	12.01	41583
7/11/2016	9:59 AM	12.03	12.045	12.02	12.025	31239
7/11/2016	10:00 AM	12.02	12.03	12.02	12.03	4367
7/11/2016	10:01 AM	12.03	12.05	12.02	12.02	69231
7/11/2016	10:02 AM	12.06	12.06	12.025	12.025	53863
7/11/2016	10:03 AM	12.07	12.08	12.06	12.06	20342
7/11/2016	10:04 AM	12.05	12.07	12.045	12.06	82810
7/11/2016	10:05 AM	12.06	12.06	12.045	12.055	18707
7/11/2016	10:06 AM	12.05	12.065	12.05	12.065	60922
7/11/2016	10:07 AM	12.001	12.05	12	12.05	76615
7/11/2016	10:08 AM	11.985	12	11.98	12	17508
7/11/2016	10:09 AM	12	12.01	11.99	11.99	19009
7/11/2016	10:10 AM	11.975	12.005	11.975	12.005	19354
7/11/2016	10:11 AM	11.975	11.985	11.97	11.97	40640
7/11/2016	10:12 AM	12.01	12.01	11.98	11.98	28290
7/11/2016	10:13 AM	12.04	12.04	12	12.005	68921
7/11/2016	10:14 AM	12.05	12.055	12.03	12.045	58300
7/11/2016	10:15 AM	12.06	12.06	12.045	12.05	18866
7/11/2016	10:16 AM	12.05	12.065	12.045	12.055	22558
7/11/2016	10:17 AM	12.04	12.055	12.04	12.05	26120
7/11/2016	10:18 AM	12.04	12.05	12.035	12.04	48729
7/11/2016	10:19 AM	12.04	12.04	12.035	12.035	13121
7/11/2016	10:20 AM	12.02	12.045	12.02	12.04	23791
7/11/2016	10:21 AM	12	12.02	12	12.02	55860
7/11/2016	10:22 AM	12.02	12.02	12.01	12.01	11164
7/11/2016	10:23 AM	12.01	12.01	12	12.01	42887
7/11/2016	10:24 AM	12.025	12.025	12.01	12.01	7124
7/11/2016	10:25 AM	12.1	12.1	12.03	12.03	152812
7/11/2016	10:26 AM	12.11	12.15	12.1	12.1	128215
7/11/2016	10:27 AM	12.12	12.125	12.11	12.12	40114
7/11/2016	10:28 AM	12.12	12.13	12.12	12.12	14088
7/11/2016	10:29 AM	12.1	12.11	12.09	12.11	37670
7/11/2016	10:30 AM	12.1	12.1	12.09	12.1	34290
7/11/2016	10:31 AM	12.09	12.1	12.09	12.1	45255
7/11/2016	10:32 AM	12.07	12.08	12.07	12.08	28348
7/11/2016	10:33 AM	12.08	12.08	12.075	12.075	38208
7/11/2016	10:34 AM	12.075	12.08	12.07	12.08	1400
7/11/2016	10:35 AM	12.07	12.07	12.07	12.07	11183
7/11/2016	10:36 AM	12.065	12.07	12.06	12.07	6193
7/11/2016	10:37 AM	12.06	12.065	12.05	12.065	54494
7/11/2016	10:38 AM	12.05	12.06	12.04	12.055	41532
7/11/2016	10:39 AM	12.03	12.045	12.03	12.045	116978
7/11/2016	10:40 AM	12.01	12.035	12.01	12.03	11322
7/11/2016	10:41 AM	12.05	12.05	12.02	12.02	46003
7/11/2016	10:42 AM	12.05	12.05	12.04	12.045	18700
7/11/2016	10:43 AM	12.045	12.05	12.045	12.05	2000
7/11/2016	10:44 AM	12.065	12.065	12.05	12.05	58328
7/11/2016	10:45 AM	12.03	12.06	12.03	12.06	15225
7/11/2016	10:46 AM	12.025	12.025	12.02	12.025	11300
7/11/2016	10:47 AM	12.045	12.07	12.025	12.025	47663
7/11/2016	10:48 AM	12.04	12.045	12.03	12.045	47660
7/11/2016	10:49 AM	12.04	12.05	12.04	12.04	8031
7/11/2016	10:50 AM	12.055	12.06	12.04	12.04	17770
7/11/2016	10:51 AM	12.055	12.055	12.05	12.05	6600
7/11/2016	10:52 AM	12.035	12.05	12.035	12.05	18715
7/11/2016	10:53 AM	12.04	12.04	12.035	12.035	3800
7/11/2016	10:54 AM	12.045	12.05	12.035	12.035	12000
7/11/2016	10:55 AM	12.06	12.065	12.045	12.05	40535
7/11/2016	10:56 AM	12.04	12.065	12.04	12.06	23043
7/11/2016	10:57 AM	12.035	12.045	12.035	12.04	10400
7/11/2016	10:58 AM	12.03	12.04	12.025	12.04	35802
7/11/2016	10:59 AM	12.02	12.025	12.02	12.025	600
7/11/2016	11:00 AM	12.02	12.025	12.02	12.025	9600
7/11/2016	11:01 AM	12.025	12.025	12.02	12.02	14100
7/11/2016	11:02 AM	12.055	12.06	12.02	12.025	43683
7/11/2016	11:03 AM	12.05	12.055	12.035	12.055	34059
7/11/2016	11:04 AM	12.045	12.05	12.04	12.045	17955
7/11/2016	11:05 AM	12.05	12.055	12.03	12.04	64815
7/11/2016	11:06 AM	12.009	12.045	12.009	12.045	94192
7/11/2016	11:07 AM	12.02	12.02	11.99	12.01	109101
7/11/2016	11:08 AM	12.01	12.025	11.99	12.02	41214
7/11/2016	11:09 AM	12.015	12.015	12.01	12.01	7502
7/11/2016	11:10 AM	12.01	12.015	12	12.01	21907
7/11/2016	11:11 AM	12.005	12.01	12.005	12.01	5000
7/11/2016	11:12 AM	12.01	12.01	12	12.005	13252
7/11/2016	11:13 AM	12.01	12.01	12.005	12.01	3483
7/11/2016	11:14 AM	12.01	12.02	12.01	12.01	6000
7/11/2016	11:15 AM	12.005	12.01	12.005	12.01	8600
7/11/2016	11:16 AM	12.025	12.03	12.005	12.005	29416
7/11/2016	11:17 AM	12.05	12.055	12.03	12.03	69771
7/11/2016	11:18 AM	12.06	12.06	12.04	12.05	28252
7/11/2016	11:19 AM	12.05	12.065	12.05	12.065	19396
7/11/2016	11:20 AM	12.045	12.055	12.045	12.055	20152
7/11/2016	11:21 AM	12.055	12.055	12.05	12.05	11343
7/11/2016	11:22 AM	12.06	12.065	12.06	12.06	20900
7/11/2016	11:23 AM	12.05	12.06	12.04	12.06	63566
7/11/2016	11:24 AM	12.045	12.045	12.04	12.045	6019
7/11/2016	11:25 AM	12.045	12.045	12.035	12.04	15454
7/11/2016	11:26 AM	12.045	12.05	12.045	12.05	200
7/11/2016	11:27 AM	12.045	12.05	12.045	12.05	300
7/11/2016	11:28 AM	12.04	12.045	12.03	12.045	16055
7/11/2016	11:29 AM	12.04	12.04	12.03	12.04	18881
7/11/2016	11:30 AM	12.035	12.045	12.025	12.045	51585
7/11/2016	11:31 AM	12.035	12.035	12.03	12.03	3048
7/11/2016	11:32 AM	12.01	12.03	12.01	12.03	44720
7/11/2016	11:33 AM	12.01	12.01	12	12.01	50519
7/11/2016	11:34 AM	12.005	12.01	11.985	12.01	57405
7/11/2016	11:35 AM	11.985	12.01	11.985	12.01	21575
7/11/2016	11:36 AM	11.995	11.995	11.985	11.99	18255
7/11/2016	11:37 AM	12	12.01	11.995	12	29009
7/11/2016	11:38 AM	12.015	12.015	12	12	13200
7/11/2016	11:39 AM	12.025	12.025	12.015	12.015	3900
7/11/2016	11:40 AM	12.015	12.03	12.01	12.025	70074
7/11/2016	11:41 AM	12.025	12.025	12.015	12.015	8500
7/11/2016	11:42 AM	12.015	12.02	12.015	12.02	7800
7/11/2016	11:43 AM	12.015	12.02	12.015	12.015	7612
7/11/2016	11:44 AM	12.025	12.025	12.015	12.015	2500
7/11/2016	11:45 AM	12.025	12.025	12.025	12.025	800
7/11/2016	11:46 AM	12.03	12.035	12.02	12.02	17056
7/11/2016	11:47 AM	12.035	12.035	12.03	12.035	4500
7/11/2016	11:48 AM	12.02	12.03	12.02	12.03	12800
7/11/2016	11:49 AM	12.015	12.015	12.015	12.015	700
7/11/2016	11:50 AM	12	12.015	12	12.015	51068
7/11/2016	11:51 AM	11.995	12.005	11.995	12.005	18264
7/11/2016	11:52 AM	11.99	11.995	11.99	11.99	3075
7/11/2016	11:53 AM	12.01	12.01	11.995	11.995	11100
7/11/2016	11:54 AM	12.005	12.005	12	12	5594
7/11/2016	11:55 AM	11.995	12.005	11.995	12.005	8125
7/11/2016	11:56 AM	12.005	12.015	12	12	27536
7/11/2016	11:57 AM	12	12.02	12	12	46869
7/11/2016	11:58 AM	12	12.005	12	12	9871
7/11/2016	11:59 AM	12.01	12.01	12	12	9852
7/11/2016	12:00 PM	12.015	12.015	12.01	12.015	1413
7/11/2016	12:01 PM	12.005	12.01	12.005	12.01	5556
7/11/2016	12:02 PM	12.01	12.01	12.01	12.01	11100
7/11/2016	12:03 PM	12.01	12.015	12.005	12.005	5100
7/11/2016	12:04 PM	12.01	12.015	12.01	12.01	10500
7/11/2016	12:05 PM	12.01	12.01	11.995	12.01	34673
7/11/2016	12:06 PM	12.025	12.025	12.02	12.02	4376
7/11/2016	12:07 PM	12.02	12.02	12.015	12.02	10865
7/11/2016	12:08 PM	12.005	12.015	12.005	12.015	4905
7/11/2016	12:09 PM	12.015	12.015	12.005	12.01	12500
7/11/2016	12:10 PM	12.02	12.02	12.02	12.02	5016
7/11/2016	12:11 PM	12.03	12.03	12.015	12.015	31722
7/11/2016	12:12 PM	12.025	12.03	12.025	12.025	900
7/11/2016	12:13 PM	12.025	12.025	12.015	12.02	9400
7/11/2016	12:14 PM	12.025	12.03	12.025	12.03	2500
7/11/2016	12:15 PM	12.04	12.04	12.025	12.025	20350
7/11/2016	12:16 PM	12.02	12.035	12.015	12.035	96191
7/11/2016	12:17 PM	12.02	12.03	12.02	12.02	3576
7/11/2016	12:18 PM	12.03	12.03	12.03	12.03	300
7/11/2016	12:19 PM	12.025	12.025	12.02	12.025	700
7/11/2016	12:20 PM	12.025	12.025	12.02	12.025	994
7/11/2016	12:21 PM	12.025	12.025	12.02	12.025	400
7/11/2016	12:22 PM	12.015	12.025	12.01	12.025	113425
7/11/2016	12:23 PM	12.015	12.02	12.015	12.02	300
7/11/2016	12:24 PM	12.015	12.015	12.015	12.015	400
7/11/2016	12:25 PM	12.02	12.02	12.01	12.015	1000
7/11/2016	12:26 PM	12.01	12.015	12.01	12.015	4900
7/11/2016	12:27 PM	12.015	12.015	12.01	12.01	3259
7/11/2016	12:28 PM	12.015	12.02	12.015	12.02	200
7/11/2016	12:29 PM	12.01	12.015	12.01	12.015	652
7/11/2016	12:30 PM	12.01	12.015	12.01	12.015	10012
7/11/2016	12:31 PM	11.991	12.015	11.99	12.015	57994
7/11/2016	12:32 PM	12	12	11.99	11.995	30588
7/11/2016	12:33 PM	12.005	12.01	12	12	6557
7/11/2016	12:34 PM	12	12.005	11.995	12.005	33151
7/11/2016	12:35 PM	12.015	12.015	12.005	12.005	3800
7/11/2016	12:36 PM	12.01	12.015	12.01	12.015	3046
7/11/2016	12:37 PM	12	12.015	12	12.015	16857
7/11/2016	12:38 PM	11.995	12	11.991	12	14844
7/11/2016	12:39 PM	11.98	11.995	11.98	11.995	24024
7/11/2016	12:40 PM	11.97	11.985	11.97	11.985	84545
7/11/2016	12:41 PM	11.98	11.98	11.97	11.975	7923
7/11/2016	12:42 PM	11.98	11.99	11.975	11.975	12709
7/11/2016	12:43 PM	11.98	11.98	11.975	11.975	1200
7/11/2016	12:44 PM	11.985	11.985	11.98	11.98	3000
7/11/2016	12:45 PM	11.98	11.98	11.98	11.98	2600
7/11/2016	12:46 PM	11.955	11.975	11.955	11.975	40650
7/11/2016	12:47 PM	11.95	11.95	11.95	11.95	4583
7/11/2016	12:48 PM	11.94	11.945	11.94	11.945	4200
7/11/2016	12:49 PM	11.95	11.95	11.945	11.945	11052
7/11/2016	12:50 PM	11.96	11.96	11.955	11.955	10100
7/11/2016	12:51 PM	11.96	11.965	11.96	11.965	8683
7/11/2016	12:52 PM	11.955	11.955	11.955	11.955	100
7/11/2016	12:53 PM	11.96	11.96	11.96	11.96	6300
7/11/2016	12:54 PM	11.965	11.965	11.965	11.965	600
7/11/2016	12:55 PM	11.965	11.965	11.96	11.96	7575
7/11/2016	12:56 PM	11.98	11.98	11.97	11.97	6945
7/11/2016	12:57 PM	11.98	11.985	11.98	11.98	12365
7/11/2016	12:58 PM	11.975	11.975	11.96	11.97	14758
7/11/2016	12:59 PM	11.97	11.98	11.965	11.98	12907
7/11/2016	1:00 PM	11.97	11.975	11.97	11.97	7082
7/11/2016	1:01 PM	11.97	11.975	11.97	11.97	4600
7/11/2016	1:02 PM	11.97	11.97	11.97	11.97	2088
7/11/2016	1:03 PM	11.97	11.97	11.96	11.96	1300
7/11/2016	1:04 PM	11.96	11.965	11.96	11.965	12100
7/11/2016	1:05 PM	11.965	11.965	11.955	11.955	9190
7/11/2016	1:06 PM	11.965	11.97	11.965	11.97	277
7/11/2016	1:07 PM	11.975	11.975	11.97	11.97	8258
7/11/2016	1:08 PM	11.97	11.97	11.965	11.97	5900
7/11/2016	1:09 PM	11.965	11.965	11.965	11.965	600
7/11/2016	1:10 PM	11.98	11.98	11.97	11.97	9600
7/11/2016	1:11 PM	11.975	11.99	11.975	11.98	5347
7/11/2016	1:12 PM	12	12	11.98	11.98	29743
7/11/2016	1:13 PM	11.985	12.005	11.97	12.005	59838
7/11/2016	1:14 PM	12.005	12.005	11.99	11.99	15800
7/11/2016	1:15 PM	12.03	12.035	12.01	12.01	31261
7/11/2016	1:16 PM	12.03	12.035	12.03	12.035	14224
7/11/2016	1:17 PM	12.035	12.04	12.03	12.03	4300
7/11/2016	1:18 PM	12.05	12.05	12.035	12.035	37598
7/11/2016	1:19 PM	12.04	12.055	12.04	12.05	49644
7/11/2016	1:20 PM	12.055	12.06	12.035	12.035	19107
7/11/2016	1:21 PM	12.045	12.055	12.045	12.055	9324
7/11/2016	1:22 PM	12.045	12.055	12.045	12.05	14471
7/11/2016	1:23 PM	12.08	12.08	12.04	12.045	32631
7/11/2016	1:24 PM	12.1	12.115	12.075	12.08	69312
7/11/2016	1:25 PM	12.11	12.115	12.105	12.11	46706
7/11/2016	1:26 PM	12.11	12.115	12.1	12.11	26306
7/11/2016	1:27 PM	12.105	12.115	12.095	12.11	87392
7/11/2016	1:28 PM	12.115	12.115	12.105	12.105	18445
7/11/2016	1:29 PM	12.115	12.115	12.11	12.115	7157
7/11/2016	1:30 PM	12.115	12.12	12.11	12.115	3648
7/11/2016	1:31 PM	12.125	12.13	12.11	12.115	62514
7/11/2016	1:32 PM	12.11	12.125	12.1	12.125	33445
7/11/2016	1:33 PM	12.105	12.11	12.1	12.11	3904
7/11/2016	1:34 PM	12.11	12.11	12.1	12.105	22279
7/11/2016	1:35 PM	12.095	12.11	12.09	12.105	26752
7/11/2016	1:36 PM	12.095	12.095	12.09	12.095	15068
7/11/2016	1:37 PM	12.095	12.1	12.09	12.095	21226
7/11/2016	1:38 PM	12.105	12.11	12.09	12.1	45692
7/11/2016	1:39 PM	12.105	12.11	12.1	12.11	18102
7/11/2016	1:40 PM	12.105	12.105	12.1	12.1	2752
7/11/2016	1:41 PM	12.13	12.135	12.11	12.11	23854
7/11/2016	1:42 PM	12.135	12.15	12.13	12.13	50387
7/11/2016	1:43 PM	12.13	12.14	12.11	12.14	51800
7/11/2016	1:44 PM	12.105	12.13	12.105	12.13	19955
7/11/2016	1:45 PM	12.1	12.11	12.1	12.105	14286
7/11/2016	1:46 PM	12.105	12.115	12.1	12.105	22700
7/11/2016	1:47 PM	12.085	12.105	12.08	12.105	48624
7/11/2016	1:48 PM	12.085	12.085	12.08	12.085	14440
7/11/2016	1:49 PM	12.095	12.105	12.09	12.09	32024
7/11/2016	1:50 PM	12.1	12.1	12.09	12.1	11151
7/11/2016	1:51 PM	12.1	12.11	12.1	12.1	14339
7/11/2016	1:52 PM	12.1	12.1	12.095	12.095	2239
7/11/2016	1:53 PM	12.095	12.1	12.095	12.1	3800
7/11/2016	1:54 PM	12.1	12.1	12.095	12.1	2200
7/11/2016	1:55 PM	12.105	12.11	12.1	12.1	7900
7/11/2016	1:56 PM	12.105	12.11	12.105	12.105	2100
7/11/2016	1:57 PM	12.105	12.105	12.1	12.105	6800
7/11/2016	1:58 PM	12.1	12.105	12.1	12.105	13690
7/11/2016	1:59 PM	12.105	12.105	12.1	12.1	4028
7/11/2016	2:00 PM	12.15	12.15	12.1	12.105	87065
7/11/2016	2:01 PM	12.17	12.185	12.145	12.15	227838
7/11/2016	2:02 PM	12.2	12.2	12.18	12.18	61902
7/11/2016	2:03 PM	12.24	12.24	12.2	12.2	91846
7/11/2016	2:04 PM	12.235	12.25	12.23	12.235	32051
7/11/2016	2:05 PM	12.235	12.24	12.23	12.235	20988
7/11/2016	2:06 PM	12.24	12.25	12.23	12.24	30189
7/11/2016	2:07 PM	12.23	12.245	12.22	12.245	17138
7/11/2016	2:08 PM	12.195	12.23	12.19	12.23	47011
7/11/2016	2:09 PM	12.185	12.19	12.18	12.19	8000
7/11/2016	2:10 PM	12.175	12.185	12.17	12.185	11492
7/11/2016	2:11 PM	12.175	12.19	12.17	12.175	14510
7/11/2016	2:12 PM	12.19	12.19	12.17	12.175	5852
7/11/2016	2:13 PM	12.195	12.195	12.185	12.19	15531
7/11/2016	2:14 PM	12.195	12.2	12.19	12.195	3900
7/11/2016	2:15 PM	12.19	12.195	12.18	12.195	42861
7/11/2016	2:16 PM	12.19	12.19	12.18	12.185	16075
7/11/2016	2:17 PM	12.195	12.2	12.185	12.185	18826
7/11/2016	2:18 PM	12.21	12.21	12.185	12.195	40242
7/11/2016	2:19 PM	12.195	12.21	12.19	12.21	14500
7/11/2016	2:20 PM	12.205	12.205	12.18	12.195	24552
7/11/2016	2:21 PM	12.19	12.21	12.185	12.21	27843
7/11/2016	2:22 PM	12.2	12.21	12.189	12.189	76667
7/11/2016	2:23 PM	12.2	12.205	12.19	12.2	33439
7/11/2016	2:24 PM	12.195	12.21	12.19	12.2	23889
7/11/2016	2:25 PM	12.215	12.22	12.195	12.195	38172
7/11/2016	2:26 PM	12.175	12.21	12.17	12.21	25967
7/11/2016	2:27 PM	12.145	12.175	12.14	12.175	22156
7/11/2016	2:28 PM	12.145	12.15	12.14	12.145	12034
7/11/2016	2:29 PM	12.14	12.15	12.135	12.14	22039
7/11/2016	2:30 PM	12.15	12.15	12.14	12.14	6399
7/11/2016	2:31 PM	12.105	12.155	12.1	12.15	73401
7/11/2016	2:32 PM	12.1	12.11	12.1	12.105	21186
7/11/2016	2:33 PM	12.085	12.105	12.085	12.1	30837
7/11/2016	2:34 PM	12.07	12.09	12.07	12.08	14060
7/11/2016	2:35 PM	12.1	12.12	12.075	12.075	57828
7/11/2016	2:36 PM	12.12	12.13	12.1	12.1	38289
7/11/2016	2:37 PM	12.11	12.12	12.11	12.12	6400
7/11/2016	2:38 PM	12.1	12.11	12.1	12.105	9200
7/11/2016	2:39 PM	12.09	12.095	12.09	12.095	400
7/11/2016	2:40 PM	12.1	12.1	12.095	12.095	11253
7/11/2016	2:41 PM	12.105	12.105	12.105	12.105	300
7/11/2016	2:42 PM	12.11	12.11	12.105	12.105	300
7/11/2016	2:43 PM	12.09	12.1	12.085	12.1	23749
7/11/2016	2:44 PM	12.105	12.105	12.095	12.095	6741
7/11/2016	2:45 PM	12.11	12.11	12.105	12.105	20536
7/11/2016	2:46 PM	12.105	12.11	12.095	12.11	29863
7/11/2016	2:47 PM	12.105	12.105	12.105	12.105	1800
7/11/2016	2:48 PM	12.1	12.1	12.1	12.1	100
7/11/2016	2:49 PM	12.14	12.14	12.105	12.11	42203
7/11/2016	2:50 PM	12.14	12.145	12.14	12.14	21700
7/11/2016	2:51 PM	12.14	12.14	12.13	12.135	1000
7/11/2016	2:52 PM	12.13	12.14	12.13	12.14	14748
7/11/2016	2:53 PM	12.13	12.13	12.13	12.13	2300
7/11/2016	2:54 PM	12.14	12.14	12.13	12.13	7700
7/11/2016	2:55 PM	12.13	12.13	12.125	12.13	1400
7/11/2016	2:56 PM	12.125	12.135	12.125	12.13	25727
7/11/2016	2:57 PM	12.13	12.13	12.125	12.125	200
7/11/2016	2:58 PM	12.14	12.14	12.13	12.13	5081
7/11/2016	2:59 PM	12.13	12.135	12.13	12.135	2881
7/11/2016	3:00 PM	12.135	12.135	12.125	12.13	8567
7/11/2016	3:01 PM	12.12	12.135	12.12	12.13	5054
7/11/2016	3:02 PM	12.13	12.13	12.13	12.13	400
7/11/2016	3:03 PM	12.13	12.13	12.13	12.13	4700
7/11/2016	3:04 PM	12.125	12.135	12.12	12.135	14400
7/11/2016	3:05 PM	12.13	12.13	12.13	12.13	5610
7/11/2016	3:06 PM	12.125	12.13	12.125	12.13	300
7/11/2016	3:07 PM	12.13	12.13	12.13	12.13	200
7/11/2016	3:08 PM	12.05	12.125	12.05	12.125	101770
7/11/2016	3:09 PM	12.035	12.055	12.03	12.055	133392
7/11/2016	3:10 PM	12.02	12.03	12.02	12.03	72428
7/11/2016	3:11 PM	12.025	12.03	12.02	12.02	66352
7/11/2016	3:12 PM	12.04	12.045	12.02	12.025	42421
7/11/2016	3:13 PM	12.04	12.04	12.03	12.035	25213
7/11/2016	3:14 PM	12.03	12.05	12.03	12.045	17955
7/11/2016	3:15 PM	12.025	12.03	12.02	12.02	6200
7/11/2016	3:16 PM	12.015	12.025	12.015	12.025	26200
7/11/2016	3:17 PM	12.015	12.02	12.015	12.015	8184
7/11/2016	3:18 PM	12.02	12.025	12.01	12.015	18694
7/11/2016	3:19 PM	12.03	12.03	12.02	12.02	3200
7/11/2016	3:20 PM	12.025	12.025	12.02	12.025	2798
7/11/2016	3:21 PM	12.015	12.02	12.015	12.02	22000
7/11/2016	3:22 PM	12.045	12.045	12.015	12.02	55918
7/11/2016	3:23 PM	12.045	12.05	12.04	12.04	3200
7/11/2016	3:24 PM	12.055	12.055	12.05	12.05	17600
7/11/2016	3:25 PM	12.045	12.055	12.04	12.055	20844
7/11/2016	3:26 PM	12.05	12.05	12.045	12.045	11142
7/11/2016	3:27 PM	12.065	12.08	12.05	12.05	86239
7/11/2016	3:28 PM	12.075	12.075	12.065	12.07	9573
7/11/2016	3:29 PM	12.075	12.075	12.07	12.075	1300
7/11/2016	3:30 PM	12.09	12.095	12.075	12.075	52182
7/11/2016	3:31 PM	12.095	12.105	12.085	12.095	48272
7/11/2016	3:32 PM	12.105	12.105	12.09	12.095	9747
7/11/2016	3:33 PM	12.14	12.14	12.105	12.105	57578
7/11/2016	3:34 PM	12.14	12.14	12.135	12.135	20500
7/11/2016	3:35 PM	12.14	12.145	12.135	12.135	20262
7/11/2016	3:36 PM	12.115	12.14	12.11	12.135	43902
7/11/2016	3:37 PM	12.115	12.13	12.115	12.12	21632
7/11/2016	3:38 PM	12.115	12.12	12.11	12.115	11960
7/11/2016	3:39 PM	12.09	12.115	12.085	12.115	111803
7/11/2016	3:40 PM	12.09	12.095	12.08	12.095	4345
7/11/2016	3:41 PM	12.075	12.09	12.065	12.085	48322
7/11/2016	3:42 PM	12.09	12.09	12.075	12.08	20091
7/11/2016	3:43 PM	12.12	12.125	12.085	12.09	55380
7/11/2016	3:44 PM	12.125	12.13	12.115	12.12	25045
7/11/2016	3:45 PM	12.12	12.125	12.11	12.125	46021
7/11/2016	3:46 PM	12.125	12.14	12.125	12.125	24785
7/11/2016	3:47 PM	12.135	12.14	12.13	12.13	19989
7/11/2016	3:48 PM	12.175	12.18	12.135	12.135	82171
7/11/2016	3:49 PM	12.17	12.17	12.17	12.17	12093
7/11/2016	3:50 PM	12.21	12.23	12.17	12.17	164618
7/11/2016	3:51 PM	12.215	12.24	12.2	12.21	148198
7/11/2016	3:52 PM	12.225	12.235	12.215	12.215	46255
7/11/2016	3:53 PM	12.22	12.23	12.22	12.225	8821
7/11/2016	3:54 PM	12.215	12.225	12.215	12.225	7120
7/11/2016	3:55 PM	12.16	12.215	12.155	12.215	66675
7/11/2016	3:56 PM	12.185	12.185	12.15	12.155	88941
7/11/2016	3:57 PM	12.2	12.2	12.19	12.19	24170
7/11/2016	3:58 PM	12.225	12.23	12.2	12.2	42913
7/11/2016	3:59 PM	12.23	12.24	12.215	12.225	96761
7/11/2016	4:00 PM	12.2	12.23	12.2	12.23	745281
7/12/2016	9:31 AM	11.91	11.93	11.9	11.92	79046
7/12/2016	9:32 AM	11.92	11.925	11.895	11.91	164634
7/12/2016	9:33 AM	11.9	11.93	11.9	11.92	80311
7/12/2016	9:34 AM	11.89	11.9	11.89	11.9	12445
7/12/2016	9:35 AM	11.9	11.9	11.89	11.89	47232
7/12/2016	9:36 AM	11.9	11.905	11.895	11.9	45864
7/12/2016	9:37 AM	11.91	11.925	11.9	11.905	117678
7/12/2016	9:38 AM	11.915	11.92	11.91	11.91	7701
7/12/2016	9:39 AM	11.92	11.93	11.91	11.91	45651
7/12/2016	9:40 AM	11.915	11.92	11.9	11.915	22132
7/12/2016	9:41 AM	11.92	11.92	11.905	11.915	26065
7/12/2016	9:42 AM	11.91	11.93	11.91	11.919	54834
7/12/2016	9:43 AM	11.92	11.92	11.9	11.91	9069
7/12/2016	9:44 AM	11.91	11.92	11.91	11.91	2200
7/12/2016	9:45 AM	11.935	11.935	11.91	11.91	5750
7/12/2016	9:46 AM	11.95	11.95	11.93	11.93	40030
7/12/2016	9:47 AM	11.95	11.95	11.95	11.95	6200
7/12/2016	9:48 AM	11.955	11.955	11.95	11.95	17918
7/12/2016	9:49 AM	11.99	11.99	11.98	11.98	2700
7/12/2016	9:50 AM	11.985	11.99	11.98	11.99	2028
7/12/2016	9:51 AM	11.985	11.985	11.98	11.98	15733
7/12/2016	9:52 AM	11.985	11.99	11.985	11.99	300
7/12/2016	9:53 AM	11.95	11.955	11.95	11.955	14985
7/12/2016	9:54 AM	11.96	11.96	11.95	11.95	19500
7/12/2016	9:55 AM	11.97	11.97	11.95	11.95	12664
7/12/2016	9:56 AM	11.99	11.99	11.975	11.975	11946
7/12/2016	9:57 AM	12	12.005	11.985	11.985	131117
7/12/2016	9:58 AM	12.01	12.02	11.985	11.995	50701
7/12/2016	9:59 AM	12.015	12.02	12.01	12.015	21400
7/12/2016	10:00 AM	12.02	12.02	12.01	12.015	14383
7/12/2016	10:01 AM	11.995	12.015	11.99	12.01	30873
7/12/2016	10:02 AM	12.005	12.01	11.99	11.99	43320
7/12/2016	10:03 AM	12.005	12.01	12	12.005	19337
7/12/2016	10:04 AM	12.015	12.015	12	12.005	26428
7/12/2016	10:05 AM	12.015	12.03	12.01	12.01	151858
7/12/2016	10:06 AM	11.99	12.01	11.985	12.01	35342
7/12/2016	10:07 AM	12.005	12.015	12	12	98059
7/12/2016	10:08 AM	12.02	12.02	12	12	281408
7/12/2016	10:09 AM	12.03	12.045	12.02	12.03	67923
7/12/2016	10:10 AM	12.04	12.055	12.03	12.03	154217
7/12/2016	10:11 AM	12.03	12.055	12.025	12.045	88696
7/12/2016	10:12 AM	12.05	12.06	12.03	12.03	29497
7/12/2016	10:13 AM	12.06	12.06	12.05	12.05	49133
7/12/2016	10:14 AM	12.065	12.075	12.06	12.06	48582
7/12/2016	10:15 AM	12.06	12.06	12.06	12.06	1167
7/12/2016	10:16 AM	12.04	12.065	12.03	12.065	82402
7/12/2016	10:17 AM	12.05	12.05	12.03	12.04	656
7/12/2016	10:18 AM	12.06	12.06	12.05	12.055	7400
7/12/2016	10:19 AM	12.05	12.06	12.035	12.06	4714
7/12/2016	10:20 AM	12.06	12.06	12.06	12.06	3000
7/12/2016	10:21 AM	12.07	12.07	12.06	12.06	500
7/12/2016	10:22 AM	12.075	12.075	12.065	12.07	4100
7/12/2016	10:23 AM	12.05	12.07	12.05	12.07	74701
7/12/2016	10:24 AM	12.04	12.05	12.04	12.05	68177
7/12/2016	10:25 AM	12.035	12.05	12.035	12.04	51386
7/12/2016	10:26 AM	12.05	12.05	12.035	12.04	51388
7/12/2016	10:27 AM	12.05	12.06	12.045	12.05	22467
7/12/2016	10:28 AM	12.04	12.05	12.04	12.045	18950
7/12/2016	10:29 AM	12.015	12.03	12.01	12.03	28549
7/12/2016	10:30 AM	12.015	12.025	12.01	12.015	21068
7/12/2016	10:31 AM	12.01	12.02	12.01	12.01	24087
7/12/2016	10:32 AM	12.02	12.02	12.01	12.01	25900
7/12/2016	10:33 AM	12.025	12.025	12.02	12.02	690
7/12/2016	10:34 AM	12.005	12.015	12.005	12.015	36130
7/12/2016	10:35 AM	11.995	12.005	11.995	12.005	18292
7/12/2016	10:36 AM	11.99	11.99	11.985	11.99	18000
7/12/2016	10:37 AM	11.995	11.995	11.985	11.985	800
7/12/2016	10:38 AM	12.025	12.025	11.99	11.995	36495
7/12/2016	10:39 AM	12.02	12.025	12.015	12.02	14946
7/12/2016	10:40 AM	12.015	12.02	12.015	12.02	9620
7/12/2016	10:41 AM	12.01	12.015	12.005	12.015	17270
7/12/2016	10:42 AM	12	12.015	12	12.01	91806
7/12/2016	10:43 AM	11.995	12	11.985	11.995	32051
7/12/2016	10:44 AM	11.99	12	11.985	11.995	32456
7/12/2016	10:45 AM	11.99	11.99	11.985	11.985	7300
7/12/2016	10:46 AM	11.99	11.995	11.99	11.99	6500
7/12/2016	10:47 AM	11.975	11.99	11.975	11.99	20693
7/12/2016	10:48 AM	11.975	11.98	11.96	11.975	60317
7/12/2016	10:49 AM	11.975	11.98	11.975	11.975	1300
7/12/2016	10:50 AM	11.98	11.98	11.975	11.975	38958
7/12/2016	10:51 AM	11.975	11.985	11.975	11.985	11500
7/12/2016	10:52 AM	11.975	11.98	11.975	11.979	5940
7/12/2016	10:53 AM	11.985	11.985	11.975	11.975	15256
7/12/2016	10:54 AM	11.975	11.98	11.97	11.98	14710
7/12/2016	10:55 AM	11.975	11.98	11.975	11.979	24089
7/12/2016	10:56 AM	11.985	11.985	11.975	11.98	14616
7/12/2016	10:57 AM	11.99	11.99	11.985	11.985	3344
7/12/2016	10:58 AM	11.985	11.99	11.985	11.985	4300
7/12/2016	10:59 AM	11.99	11.995	11.985	11.985	12463
7/12/2016	11:00 AM	11.99	11.995	11.985	11.985	26101
7/12/2016	11:01 AM	11.99	11.995	11.985	11.99	47960
7/12/2016	11:02 AM	11.995	11.995	11.995	11.995	100
7/12/2016	11:03 AM	12	12	11.995	11.995	29004
7/12/2016	11:04 AM	12	12.005	12	12.005	15200
7/12/2016	11:05 AM	12	12	11.999	11.999	400
7/12/2016	11:06 AM	11.995	12	11.99	12	12471
7/12/2016	11:07 AM	11.99	12	11.99	12	8500
7/12/2016	11:08 AM	11.99	11.99	11.99	11.99	500
7/12/2016	11:09 AM	11.995	11.995	11.991	11.995	2000
7/12/2016	11:10 AM	11.995	11.995	11.995	11.995	200
7/12/2016	11:11 AM	11.99	11.99	11.99	11.99	4700
7/12/2016	11:12 AM	11.99	11.99	11.99	11.99	200
7/12/2016	11:13 AM	11.995	11.995	11.99	11.99	1500
7/12/2016	11:14 AM	11.985	11.99	11.985	11.99	300
7/12/2016	11:15 AM	11.99	12	11.99	12	200
7/12/2016	11:16 AM	11.99	11.99	11.99	11.99	100
7/12/2016	11:17 AM	11.99	11.99	11.99	11.99	100
7/12/2016	11:18 AM	11.995	11.995	11.99	11.99	6200
7/12/2016	11:19 AM	11.995	11.995	11.99	11.99	2400
7/12/2016	11:20 AM	11.99	11.99	11.99	11.99	100
7/12/2016	11:21 AM	11.99	11.99	11.99	11.99	100
7/12/2016	11:22 AM	11.99	11.99	11.98	11.985	13419
7/12/2016	11:23 AM	11.99	11.99	11.99	11.99	6300
7/12/2016	11:24 AM	11.99	11.99	11.989	11.989	8950
7/12/2016	11:25 AM	11.985	11.985	11.985	11.985	100
7/12/2016	11:26 AM	11.96	11.96	11.96	11.96	5301
7/12/2016	11:27 AM	11.955	11.959	11.955	11.955	1761
7/12/2016	11:28 AM	11.98	11.98	11.98	11.98	100
7/12/2016	11:29 AM	11.97	11.97	11.965	11.965	200
7/12/2016	11:30 AM	11.97	11.975	11.97	11.975	200
7/12/2016	11:31 AM	11.97	11.97	11.97	11.97	700
7/12/2016	11:32 AM	11.975	11.975	11.975	11.975	100
7/12/2016	11:33 AM	11.96	11.97	11.96	11.97	9516
7/12/2016	11:34 AM	11.955	11.955	11.955	11.955	100
7/12/2016	11:35 AM	11.955	11.955	11.955	11.955	300
7/12/2016	11:36 AM	11.955	11.96	11.955	11.96	800
7/12/2016	11:37 AM	11.965	11.965	11.96	11.96	200
7/12/2016	11:38 AM	11.955	11.955	11.955	11.955	100
7/12/2016	11:39 AM	11.955	11.955	11.955	11.955	1300
7/12/2016	11:40 AM	11.95	11.95	11.95	11.95	100
7/12/2016	11:41 AM	11.945	11.95	11.945	11.95	300
7/12/2016	11:42 AM	11.95	11.95	11.95	11.95	4245
7/12/2016	11:43 AM	11.945	11.955	11.945	11.955	200
7/12/2016	11:44 AM	11.955	11.955	11.945	11.955	10306
7/12/2016	11:45 AM	11.955	11.955	11.95	11.95	400
7/12/2016	11:46 AM	11.965	11.965	11.96	11.96	14461
7/12/2016	11:47 AM	11.965	11.965	11.96	11.96	1700
7/12/2016	11:48 AM	11.96	11.965	11.959	11.965	1500
7/12/2016	11:49 AM	11.959	11.96	11.959	11.96	1100
7/12/2016	11:50 AM	11.965	11.965	11.965	11.965	300
7/12/2016	11:51 AM	11.965	11.965	11.965	11.965	100
7/12/2016	11:52 AM	11.97	11.97	11.965	11.965	3400
7/12/2016	11:53 AM	11.975	11.975	11.97	11.97	400
7/12/2016	11:54 AM	11.965	11.965	11.965	11.965	600
7/12/2016	11:55 AM	11.965	11.965	11.965	11.965	900
7/12/2016	11:56 AM	11.96	11.965	11.96	11.965	200
7/12/2016	11:57 AM	11.965	11.965	11.96	11.96	6717
7/12/2016	11:58 AM	11.965	11.965	11.965	11.965	300
7/12/2016	11:59 AM	11.96	11.965	11.96	11.965	300
7/12/2016	12:00 PM	11.96	11.965	11.96	11.965	2700
7/12/2016	12:01 PM	11.97	11.97	11.97	11.97	100
7/12/2016	12:02 PM	11.975	11.975	11.97	11.97	2000
7/12/2016	12:03 PM	12	12	12	12	1521
7/12/2016	12:04 PM	12.005	12.005	12.005	12.005	5200
7/12/2016	12:05 PM	12.01	12.01	12.005	12.01	1550
7/12/2016	12:06 PM	12.01	12.01	12.01	12.01	100
7/12/2016	12:07 PM	12.01	12.01	12.009	12.01	800
7/12/2016	12:08 PM	12.005	12.01	12.005	12.01	666
7/12/2016	12:09 PM	12.035	12.035	12.005	12.005	2034
7/12/2016	12:10 PM	12.03	12.035	12.03	12.035	800
7/12/2016	12:11 PM	12.01	12.03	12.01	12.025	16702
7/12/2016	12:12 PM	12.01	12.01	12.01	12.01	18064
7/12/2016	12:13 PM	12.005	12.01	12.005	12.01	300
7/12/2016	12:14 PM	12.01	12.01	12.005	12.005	700
7/12/2016	12:15 PM	12.01	12.01	12.01	12.01	600
7/12/2016	12:16 PM	12.015	12.015	12.015	12.015	200
7/12/2016	12:17 PM	12.01	12.02	12.01	12.015	4100
7/12/2016	12:18 PM	12.01	12.01	12.01	12.01	800
7/12/2016	12:19 PM	12.005	12.01	12.005	12.01	200
7/12/2016	12:20 PM	12.005	12.01	12.005	12.01	2300
7/12/2016	12:21 PM	12.01	12.01	12.01	12.01	5600
7/12/2016	12:22 PM	12.01	12.01	12.005	12.005	300
7/12/2016	12:23 PM	12.01	12.01	12.01	12.01	200
7/12/2016	12:24 PM	12.01	12.01	12.01	12.01	400
7/12/2016	12:25 PM	12.01	12.01	12.005	12.01	400
7/12/2016	12:26 PM	12.01	12.01	12.005	12.005	6550
7/12/2016	12:27 PM	12.005	12.015	12.005	12.01	400
7/12/2016	12:28 PM	12.01	12.01	12.01	12.01	200
7/12/2016	12:29 PM	12.01	12.01	12.01	12.01	200
7/12/2016	12:30 PM	12	12	11.975	11.985	15856
7/12/2016	12:31 PM	11.98	11.99	11.98	11.99	14066
7/12/2016	12:32 PM	11.975	11.99	11.975	11.99	11619
7/12/2016	12:33 PM	11.995	11.995	11.985	11.985	2000
7/12/2016	12:34 PM	12	12	11.995	11.995	200
7/12/2016	12:35 PM	11.995	12	11.995	12	1900
7/12/2016	12:36 PM	12	12	12	12	100
7/12/2016	12:37 PM	12.005	12.005	12.005	12.005	200
7/12/2016	12:38 PM	12.015	12.02	12.015	12.02	500
7/12/2016	12:39 PM	12.01	12.015	12.01	12.015	500
7/12/2016	12:40 PM	12.01	12.01	12.01	12.01	600
7/12/2016	12:41 PM	12.01	12.015	12.01	12.01	300
7/12/2016	12:42 PM	12.01	12.01	12.005	12.01	300
7/12/2016	12:43 PM	12.01	12.01	12	12	850
7/12/2016	12:44 PM	12.015	12.015	12.01	12.01	400
7/12/2016	12:45 PM	12.015	12.02	12.015	12.02	200
7/12/2016	12:46 PM	12.02	12.02	12.015	12.015	200
7/12/2016	12:47 PM	12.02	12.02	12.015	12.02	300
7/12/2016	12:48 PM	12.025	12.025	12.015	12.02	21596
7/12/2016	12:49 PM	12.025	12.03	12.025	12.03	200
7/12/2016	12:50 PM	12.025	12.025	12.025	12.025	500
7/12/2016	12:51 PM	12.055	12.055	12.055	12.055	100
7/12/2016	12:52 PM	12.04	12.05	12.04	12.05	28539
7/12/2016	12:53 PM	12.045	12.045	12.04	12.04	1400
7/12/2016	12:54 PM	12.04	12.04	12.035	12.035	600
7/12/2016	12:55 PM	12.04	12.04	12.04	12.04	200
7/12/2016	12:56 PM	12.035	12.04	12.035	12.04	1700
7/12/2016	12:57 PM	12.04	12.04	12.04	12.04	100
7/12/2016	12:58 PM	12.04	12.04	12.04	12.04	100
7/12/2016	12:59 PM	12.035	12.035	12.035	12.035	200
7/12/2016	1:00 PM	12.05	12.05	12.045	12.045	300
7/12/2016	1:01 PM	12.03	12.03	12.03	12.03	100
7/12/2016	1:02 PM	12.04	12.04	12.04	12.04	400
7/12/2016	1:03 PM	12.03	12.03	12.03	12.03	100
7/12/2016	1:04 PM	12.035	12.035	12.035	12.035	100
7/12/2016	1:05 PM	12.04	12.04	12.03	12.04	25398
7/12/2016	1:06 PM	12.025	12.03	12.025	12.03	7462
7/12/2016	1:07 PM	12.01	12.01	12.01	12.01	4096
7/12/2016	1:08 PM	12.015	12.015	12.01	12.01	200
7/12/2016	1:09 PM	12.015	12.015	12.015	12.015	200
7/12/2016	1:10 PM	12.02	12.02	12.02	12.02	200
7/12/2016	1:11 PM	12.02	12.02	12.02	12.02	100
7/12/2016	1:12 PM	12.025	12.025	12.02	12.025	14911
7/12/2016	1:13 PM	12.025	12.025	12.025	12.025	300
7/12/2016	1:14 PM	12.03	12.03	12.03	12.03	100
7/12/2016	1:15 PM	12.015	12.025	12.015	12.025	6400
7/12/2016	1:16 PM	12.01	12.015	12.01	12.015	18872
7/12/2016	1:17 PM	12.02	12.02	12.005	12.005	1200
7/12/2016	1:18 PM	12.015	12.02	12.015	12.02	1000
7/12/2016	1:19 PM	12.02	12.02	12.015	12.015	3000
7/12/2016	1:20 PM	12.015	12.02	12.015	12.015	1100
7/12/2016	1:21 PM	12.015	12.015	12.015	12.015	900
7/12/2016	1:22 PM	12.02	12.02	12.015	12.015	1400
7/12/2016	1:23 PM	12.015	12.02	12.015	12.02	1100
7/12/2016	1:24 PM	12.025	12.03	12.015	12.015	10528
7/12/2016	1:25 PM	12.02	12.025	12.02	12.025	7208
7/12/2016	1:26 PM	12.025	12.03	12.014	12.02	26450
7/12/2016	1:27 PM	12.015	12.02	12.015	12.02	3822
7/12/2016	1:28 PM	12.015	12.015	12.015	12.015	600
7/12/2016	1:29 PM	12.01	12.01	12.01	12.01	17476
7/12/2016	1:30 PM	12.01	12.02	12.01	12.01	4725
7/12/2016	1:31 PM	12.01	12.01	12	12.01	23271
7/12/2016	1:32 PM	11.995	12.015	11.99	12.01	73298
7/12/2016	1:33 PM	11.995	12	11.99	11.995	17539
7/12/2016	1:34 PM	12.01	12.01	11.995	11.995	27056
7/12/2016	1:35 PM	12.01	12.01	12.005	12.005	1000
7/12/2016	1:36 PM	12.01	12.01	12.01	12.01	9758
7/12/2016	1:37 PM	12.01	12.01	12.005	12.01	1300
7/12/2016	1:38 PM	12.01	12.015	12.01	12.01	15268
7/12/2016	1:39 PM	12.01	12.01	12.005	12.005	14182
7/12/2016	1:40 PM	12.01	12.01	12.005	12.01	1120
7/12/2016	1:41 PM	12.015	12.015	12.01	12.01	27255
7/12/2016	1:42 PM	12.01	12.015	12.01	12.015	9878
7/12/2016	1:43 PM	12.01	12.01	12.005	12.01	1900
7/12/2016	1:44 PM	12.005	12.015	12.005	12.01	16360
7/12/2016	1:45 PM	12.01	12.01	12.005	12.005	17176
7/12/2016	1:46 PM	12.015	12.015	12.009	12.01	9500
7/12/2016	1:47 PM	12.02	12.02	12.015	12.015	900
7/12/2016	1:48 PM	12.02	12.03	12.02	12.02	13351
7/12/2016	1:49 PM	12.06	12.06	12.02	12.02	80248
7/12/2016	1:50 PM	12.05	12.06	12.05	12.055	17722
7/12/2016	1:51 PM	12.095	12.12	12.045	12.055	215316
7/12/2016	1:52 PM	12.09	12.09	12.085	12.09	41857
7/12/2016	1:53 PM	12.095	12.1	12.09	12.095	12800
7/12/2016	1:54 PM	12.12	12.12	12.095	12.095	31382
7/12/2016	1:55 PM	12.125	12.125	12.115	12.12	16587
7/12/2016	1:56 PM	12.12	12.125	12.12	12.125	33525
7/12/2016	1:57 PM	12.155	12.165	12.12	12.12	116883
7/12/2016	1:58 PM	12.16	12.17	12.16	12.16	236684
7/12/2016	1:59 PM	12.17	12.17	12.165	12.165	15906
7/12/2016	2:00 PM	12.19	12.19	12.165	12.17	131163
7/12/2016	2:01 PM	12.185	12.19	12.18	12.19	90883
7/12/2016	2:02 PM	12.175	12.185	12.165	12.185	193098
7/12/2016	2:03 PM	12.165	12.175	12.16	12.175	37072
7/12/2016	2:04 PM	12.17	12.17	12.16	12.165	18212
7/12/2016	2:05 PM	12.17	12.17	12.16	12.17	15582
7/12/2016	2:06 PM	12.165	12.165	12.16	12.165	4100
7/12/2016	2:07 PM	12.165	12.165	12.16	12.165	52898
7/12/2016	2:08 PM	12.21	12.21	12.19	12.19	52476
7/12/2016	2:09 PM	12.185	12.205	12.17	12.205	264178
7/12/2016	2:10 PM	12.185	12.19	12.18	12.185	7020
7/12/2016	2:11 PM	12.17	12.19	12.16	12.185	142721
7/12/2016	2:12 PM	12.17	12.17	12.16	12.17	28880
7/12/2016	2:13 PM	12.17	12.18	12.16	12.17	79118
7/12/2016	2:14 PM	12.165	12.18	12.165	12.17	45617
7/12/2016	2:15 PM	12.18	12.18	12.165	12.165	23357
7/12/2016	2:16 PM	12.175	12.18	12.17	12.18	55652
7/12/2016	2:17 PM	12.145	12.175	12.145	12.175	37643
7/12/2016	2:18 PM	12.145	12.145	12.13	12.145	89723
7/12/2016	2:19 PM	12.14	12.145	12.13	12.145	27806
7/12/2016	2:20 PM	12.15	12.15	12.135	12.14	11846
7/12/2016	2:21 PM	12.155	12.16	12.145	12.15	18010
7/12/2016	2:22 PM	12.175	12.175	12.16	12.16	32442
7/12/2016	2:23 PM	12.155	12.18	12.155	12.175	40448
7/12/2016	2:24 PM	12.155	12.155	12.145	12.155	17309
7/12/2016	2:25 PM	12.155	12.155	12.155	12.155	5436
7/12/2016	2:26 PM	12.12	12.155	12.11	12.155	78004
7/12/2016	2:27 PM	12.115	12.125	12.11	12.12	69389
7/12/2016	2:28 PM	12.11	12.115	12.105	12.11	6100
7/12/2016	2:29 PM	12.115	12.12	12.11	12.11	7369
7/12/2016	2:30 PM	12.12	12.12	12.11	12.115	18996
7/12/2016	2:31 PM	12.12	12.12	12.115	12.12	13645
7/12/2016	2:32 PM	12.085	12.11	12.085	12.11	11981
7/12/2016	2:33 PM	12.085	12.09	12.08	12.09	27916
7/12/2016	2:34 PM	12.09	12.09	12.085	12.085	9660
7/12/2016	2:35 PM	12.085	12.095	12.085	12.095	9200
7/12/2016	2:36 PM	12.095	12.11	12.09	12.09	17693
7/12/2016	2:37 PM	12.085	12.1	12.085	12.095	17576
7/12/2016	2:38 PM	12.085	12.09	12.085	12.09	6826
7/12/2016	2:39 PM	12.09	12.09	12.085	12.085	5700
7/12/2016	2:40 PM	12.09	12.09	12.085	12.09	1900
7/12/2016	2:41 PM	12.04	12.08	12.035	12.08	133427
7/12/2016	2:42 PM	12.035	12.05	12.025	12.03	66205
7/12/2016	2:43 PM	12.025	12.045	12.025	12.035	91051
7/12/2016	2:44 PM	12.025	12.025	12.015	12.025	74000
7/12/2016	2:45 PM	12.025	12.025	12.02	12.02	6804
7/12/2016	2:46 PM	12.04	12.045	12.02	12.025	54521
7/12/2016	2:47 PM	12.04	12.04	12.03	12.035	32750
7/12/2016	2:48 PM	12.025	12.04	12.025	12.04	41738
7/12/2016	2:49 PM	12.03	12.03	12.02	12.025	18830
7/12/2016	2:50 PM	12.04	12.045	12.035	12.035	26400
7/12/2016	2:51 PM	12.025	12.04	12.015	12.04	50564
7/12/2016	2:52 PM	12.03	12.035	12.01	12.025	54212
7/12/2016	2:53 PM	12.035	12.045	12.03	12.035	57327
7/12/2016	2:54 PM	12.045	12.045	12.035	12.035	26968
7/12/2016	2:55 PM	12.03	12.045	12.03	12.045	5900
7/12/2016	2:56 PM	12.04	12.04	12.03	12.03	27761
7/12/2016	2:57 PM	12.045	12.045	12.04	12.045	1300
7/12/2016	2:58 PM	12.035	12.045	12.035	12.045	9700
7/12/2016	2:59 PM	12.04	12.04	12.035	12.035	14161
7/12/2016	3:00 PM	12.045	12.045	12.035	12.04	21650
7/12/2016	3:01 PM	12.025	12.045	12.015	12.045	61291
7/12/2016	3:02 PM	12.03	12.03	12.02	12.025	3688
7/12/2016	3:03 PM	12.015	12.035	12.015	12.025	12365
7/12/2016	3:04 PM	12.02	12.025	12.01	12.015	17160
7/12/2016	3:05 PM	12.025	12.035	12.02	12.025	27424
7/12/2016	3:06 PM	12.035	12.04	12.025	12.025	8917
7/12/2016	3:07 PM	12.035	12.04	12.025	12.04	28761
7/12/2016	3:08 PM	12.035	12.04	12.035	12.04	40449
7/12/2016	3:09 PM	12.03	12.035	12.03	12.035	36918
7/12/2016	3:10 PM	12.02	12.04	12.02	12.03	67753
7/12/2016	3:11 PM	12.01	12.02	12.01	12.02	6257
7/12/2016	3:12 PM	12.005	12.015	12	12.01	130677
7/12/2016	3:13 PM	12.01	12.01	12	12.005	72087
7/12/2016	3:14 PM	12.005	12.01	12.005	12.005	22649
7/12/2016	3:15 PM	12.005	12.01	11.995	12.01	73042
7/12/2016	3:16 PM	12	12.03	11.995	12.005	327523
7/12/2016	3:17 PM	11.99	12	11.99	11.995	84075
7/12/2016	3:18 PM	12.005	12.015	12.005	12.015	121830
7/12/2016	3:19 PM	12.01	12.015	12	12.01	102113
7/12/2016	3:20 PM	12.005	12.01	12.005	12.005	161074
7/12/2016	3:21 PM	11.985	11.985	11.985	11.985	200
7/12/2016	3:22 PM	11.975	11.975	11.975	11.975	500
7/12/2016	3:23 PM	11.955	11.965	11.955	11.965	200
7/12/2016	3:24 PM	11.96	11.96	11.96	11.96	100
7/12/2016	3:25 PM	11.95	11.95	11.95	11.95	100
7/12/2016	3:26 PM	11.945	11.945	11.945	11.945	300
7/12/2016	3:27 PM	11.95	11.95	11.95	11.95	100
7/12/2016	3:28 PM	11.94	11.945	11.94	11.945	300
7/12/2016	3:29 PM	11.955	11.955	11.945	11.945	10666
7/12/2016	3:30 PM	11.985	11.985	11.96	11.96	8622
7/12/2016	3:31 PM	11.975	11.99	11.975	11.99	300
7/12/2016	3:32 PM	11.985	11.985	11.98	11.98	200
7/12/2016	3:33 PM	11.98	11.99	11.975	11.975	48255
7/12/2016	3:34 PM	11.985	11.995	11.985	11.985	23250
7/12/2016	3:35 PM	11.975	11.99	11.975	11.985	11883
7/12/2016	3:36 PM	11.965	11.975	11.965	11.975	15200
7/12/2016	3:37 PM	11.945	11.965	11.945	11.965	42919
7/12/2016	3:38 PM	11.945	11.95	11.94	11.945	81965
7/12/2016	3:39 PM	11.94	11.945	11.94	11.945	27171
7/12/2016	3:40 PM	11.94	11.949	11.94	11.94	22520
7/12/2016	3:41 PM	11.93	11.94	11.92	11.94	210680
7/12/2016	3:42 PM	11.945	11.95	11.93	11.93	33862
7/12/2016	3:43 PM	11.955	11.955	11.945	11.945	9275
7/12/2016	3:44 PM	11.965	11.975	11.955	11.96	84272
7/12/2016	3:45 PM	11.975	11.98	11.97	11.97	9021
7/12/2016	3:46 PM	11.965	11.975	11.96	11.975	53812
7/12/2016	3:47 PM	11.95	11.965	11.95	11.965	14981
7/12/2016	3:48 PM	11.95	11.955	11.95	11.95	12500
7/12/2016	3:49 PM	11.945	11.96	11.94	11.95	20604
7/12/2016	3:50 PM	11.94	11.95	11.94	11.945	50892
7/12/2016	3:51 PM	11.95	11.955	11.94	11.94	124699
7/12/2016	3:52 PM	11.94	11.96	11.935	11.945	37551
7/12/2016	3:53 PM	11.945	11.955	11.94	11.94	38064
7/12/2016	3:54 PM	11.95	11.955	11.945	11.945	27524
7/12/2016	3:55 PM	11.945	11.955	11.945	11.945	27788
7/12/2016	3:56 PM	11.945	11.95	11.94	11.945	6714
7/12/2016	3:57 PM	11.95	11.96	11.945	11.945	69851
7/12/2016	3:58 PM	11.96	11.96	11.955	11.955	17169
7/12/2016	3:59 PM	11.945	11.96	11.94	11.96	35343
7/12/2016	4:00 PM	11.92	11.95	11.92	11.945	369235
7/13/2016	9:31 AM	11.81	11.82	11.8	11.81	94807
7/13/2016	9:32 AM	11.815	11.82	11.81	11.81	50364
7/13/2016	9:33 AM	11.83	11.84	11.81	11.82	56133
7/13/2016	9:34 AM	11.89	11.92	11.835	11.835	96471
7/13/2016	9:35 AM	11.89	11.9	11.885	11.89	34704
7/13/2016	9:36 AM	11.885	11.89	11.855	11.89	107450
7/13/2016	9:37 AM	11.905	11.91	11.88	11.89	99871
7/13/2016	9:38 AM	11.92	11.925	11.905	11.905	29588
7/13/2016	9:39 AM	11.94	11.94	11.92	11.92	53628
7/13/2016	9:40 AM	11.945	11.955	11.94	11.945	32822
7/13/2016	9:41 AM	12.01	12.01	11.93	11.94	159841
7/13/2016	9:42 AM	12.01	12.025	12	12.01	83763
7/13/2016	9:43 AM	12.01	12.02	12	12	86024
7/13/2016	9:44 AM	11.95	12.005	11.95	12	100385
7/13/2016	9:45 AM	11.96	11.97	11.96	11.96	14773
7/13/2016	9:46 AM	11.95	11.96	11.93	11.96	89591
7/13/2016	9:47 AM	11.98	11.98	11.95	11.95	27924
7/13/2016	9:48 AM	11.99	12	11.975	11.975	37423
7/13/2016	9:49 AM	11.995	11.999	11.98	11.995	15661
7/13/2016	9:50 AM	11.995	12	11.985	11.995	21394
7/13/2016	9:51 AM	12.01	12.015	11.98	11.995	91981
7/13/2016	9:52 AM	12	12.01	11.995	12.005	16592
7/13/2016	9:53 AM	11.98	12	11.98	12	15617
7/13/2016	9:54 AM	11.99	12	11.97	11.98	71058
7/13/2016	9:55 AM	11.96	11.99	11.96	11.99	43356
7/13/2016	9:56 AM	11.95	11.96	11.94	11.96	71189
7/13/2016	9:57 AM	11.97	11.97	11.96	11.96	33781
7/13/2016	9:58 AM	12.015	12.015	11.97	11.97	77495
7/13/2016	9:59 AM	12	12.015	11.995	12.015	29068
7/13/2016	10:00 AM	11.965	12.005	11.965	12.005	63167
7/13/2016	10:01 AM	11.955	11.965	11.95	11.96	64049
7/13/2016	10:02 AM	11.905	11.96	11.9	11.955	128615
7/13/2016	10:03 AM	11.91	11.92	11.895	11.905	45331
7/13/2016	10:04 AM	11.905	11.915	11.9	11.905	16888
7/13/2016	10:05 AM	11.905	11.915	11.905	11.905	10316
7/13/2016	10:06 AM	11.905	11.915	11.895	11.91	34597
7/13/2016	10:07 AM	11.905	11.915	11.9	11.905	11114
7/13/2016	10:08 AM	11.92	11.925	11.9	11.9	20459
7/13/2016	10:09 AM	11.91	11.92	11.91	11.915	10347
7/13/2016	10:10 AM	11.895	11.91	11.895	11.91	41260
7/13/2016	10:11 AM	11.88	11.89	11.87	11.89	48834
7/13/2016	10:12 AM	11.87	11.89	11.85	11.88	89667
7/13/2016	10:13 AM	11.875	11.885	11.875	11.88	18760
7/13/2016	10:14 AM	11.88	11.885	11.875	11.875	12019
7/13/2016	10:15 AM	11.875	11.88	11.875	11.88	6434
7/13/2016	10:16 AM	11.885	11.89	11.875	11.875	29275
7/13/2016	10:17 AM	11.915	11.925	11.885	11.89	48457
7/13/2016	10:18 AM	11.95	11.955	11.915	11.915	41176
7/13/2016	10:19 AM	11.92	11.95	11.915	11.945	53105
7/13/2016	10:20 AM	11.925	11.925	11.91	11.92	12717
7/13/2016	10:21 AM	11.91	11.925	11.91	11.925	19559
7/13/2016	10:22 AM	11.92	11.925	11.905	11.91	38182
7/13/2016	10:23 AM	11.91	11.925	11.91	11.92	6198
7/13/2016	10:24 AM	11.915	11.92	11.89	11.91	22272
7/13/2016	10:25 AM	11.925	11.925	11.91	11.91	12200
7/13/2016	10:26 AM	11.95	11.955	11.925	11.925	27054
7/13/2016	10:27 AM	11.94	11.96	11.94	11.955	27666
7/13/2016	10:28 AM	11.955	11.955	11.94	11.94	3996
7/13/2016	10:29 AM	11.935	11.955	11.935	11.955	8200
7/13/2016	10:30 AM	11.915	11.935	11.915	11.935	59107
7/13/2016	10:31 AM	11.94	11.945	11.86	11.915	211806
7/13/2016	10:32 AM	11.935	11.96	11.925	11.935	58148
7/13/2016	10:33 AM	11.89	11.935	11.87	11.935	64162
7/13/2016	10:34 AM	11.875	11.885	11.865	11.885	53735
7/13/2016	10:35 AM	11.89	11.89	11.88	11.88	33137
7/13/2016	10:36 AM	11.87	11.89	11.85	11.89	106776
7/13/2016	10:37 AM	11.88	11.89	11.875	11.875	45766
7/13/2016	10:38 AM	11.89	11.895	11.88	11.88	59924
7/13/2016	10:39 AM	11.885	11.895	11.88	11.89	29068
7/13/2016	10:40 AM	11.89	11.895	11.88	11.885	20525
7/13/2016	10:41 AM	11.88	11.895	11.88	11.89	20180
7/13/2016	10:42 AM	11.865	11.88	11.865	11.88	27976
7/13/2016	10:43 AM	11.85	11.865	11.85	11.865	48609
7/13/2016	10:44 AM	11.86	11.87	11.85	11.85	41323
7/13/2016	10:45 AM	11.845	11.855	11.84	11.855	28952
7/13/2016	10:46 AM	11.855	11.855	11.845	11.845	18903
7/13/2016	10:47 AM	11.85	11.855	11.845	11.85	27982
7/13/2016	10:48 AM	11.86	11.865	11.85	11.85	22698
7/13/2016	10:49 AM	11.89	11.89	11.865	11.865	42357
7/13/2016	10:50 AM	11.905	11.915	11.885	11.885	21703
7/13/2016	10:51 AM	11.895	11.91	11.895	11.905	34255
7/13/2016	10:52 AM	11.895	11.905	11.895	11.9	11735
7/13/2016	10:53 AM	11.875	11.895	11.875	11.895	21152
7/13/2016	10:54 AM	11.85	11.875	11.85	11.875	37369
7/13/2016	10:55 AM	11.855	11.855	11.85	11.85	2100
7/13/2016	10:56 AM	11.885	11.885	11.855	11.855	29354
7/13/2016	10:57 AM	11.855	11.89	11.845	11.89	81664
7/13/2016	10:58 AM	11.875	11.88	11.85	11.855	16265
7/13/2016	10:59 AM	11.86	11.875	11.86	11.87	7129
7/13/2016	11:00 AM	11.875	11.875	11.85	11.86	21072
7/13/2016	11:01 AM	11.875	11.885	11.875	11.875	19451
7/13/2016	11:02 AM	11.875	11.875	11.865	11.875	19400
7/13/2016	11:03 AM	11.87	11.88	11.87	11.875	25881
7/13/2016	11:04 AM	11.865	11.87	11.855	11.865	43404
7/13/2016	11:05 AM	11.865	11.87	11.865	11.865	2879
7/13/2016	11:06 AM	11.89	11.89	11.865	11.87	80695
7/13/2016	11:07 AM	11.915	11.915	11.89	11.89	103618
7/13/2016	11:08 AM	11.905	11.92	11.905	11.91	33946
7/13/2016	11:09 AM	11.91	11.92	11.905	11.91	41632
7/13/2016	11:10 AM	11.89	11.91	11.88	11.91	66927
7/13/2016	11:11 AM	11.89	11.9	11.885	11.89	15919
7/13/2016	11:12 AM	11.89	11.9	11.885	11.89	27120
7/13/2016	11:13 AM	11.875	11.89	11.865	11.89	31335
7/13/2016	11:14 AM	11.87	11.875	11.86	11.87	10837
7/13/2016	11:15 AM	11.875	11.88	11.87	11.875	18326
7/13/2016	11:16 AM	11.875	11.885	11.865	11.875	43798
7/13/2016	11:17 AM	11.875	11.88	11.87	11.875	4422
7/13/2016	11:18 AM	11.875	11.885	11.875	11.875	33240
7/13/2016	11:19 AM	11.905	11.915	11.875	11.875	50712
7/13/2016	11:20 AM	11.915	11.92	11.895	11.905	60864
7/13/2016	11:21 AM	11.91	11.915	11.905	11.915	25984
7/13/2016	11:22 AM	11.895	11.91	11.895	11.91	28334
7/13/2016	11:23 AM	11.91	11.91	11.895	11.895	5513
7/13/2016	11:24 AM	11.9	11.91	11.895	11.905	33600
7/13/2016	11:25 AM	11.905	11.915	11.905	11.905	19283
7/13/2016	11:26 AM	11.895	11.905	11.895	11.905	17538
7/13/2016	11:27 AM	11.9	11.905	11.895	11.895	55600
7/13/2016	11:28 AM	11.9	11.905	11.895	11.9	10700
7/13/2016	11:29 AM	11.915	11.915	11.905	11.905	18700
7/13/2016	11:30 AM	11.91	11.915	11.905	11.91	29700
7/13/2016	11:31 AM	11.915	11.915	11.9	11.905	8370
7/13/2016	11:32 AM	11.91	11.915	11.895	11.915	60766
7/13/2016	11:33 AM	11.885	11.91	11.88	11.905	128422
7/13/2016	11:34 AM	11.9	11.9	11.88	11.885	12327
7/13/2016	11:35 AM	11.895	11.9	11.88	11.9	35341
7/13/2016	11:36 AM	11.895	11.9	11.885	11.895	61794
7/13/2016	11:37 AM	11.895	11.9	11.885	11.895	24820
7/13/2016	11:38 AM	11.905	11.915	11.895	11.9	63609
7/13/2016	11:39 AM	11.915	11.92	11.9	11.905	51223
7/13/2016	11:40 AM	11.95	11.95	11.92	11.92	71285
7/13/2016	11:41 AM	11.94	11.95	11.93	11.945	65138
7/13/2016	11:42 AM	11.89	11.935	11.885	11.935	63282
7/13/2016	11:43 AM	11.91	11.915	11.9	11.9	25341
7/13/2016	11:44 AM	11.94	11.945	11.915	11.915	46943
7/13/2016	11:45 AM	11.945	11.949	11.94	11.94	5300
7/13/2016	11:46 AM	11.975	11.975	11.945	11.945	134208
7/13/2016	11:47 AM	11.98	11.985	11.965	11.97	87596
7/13/2016	11:48 AM	11.975	11.985	11.975	11.975	47147
7/13/2016	11:49 AM	11.98	11.985	11.975	11.98	28324
7/13/2016	11:50 AM	11.985	11.99	11.98	11.985	16655
7/13/2016	11:51 AM	11.985	11.995	11.985	11.99	35981
7/13/2016	11:52 AM	12.03	12.03	11.985	11.985	92739
7/13/2016	11:53 AM	12.02	12.025	12.015	12.025	75764
7/13/2016	11:54 AM	11.985	12.025	11.98	12.025	71294
7/13/2016	11:55 AM	11.98	11.985	11.97	11.98	36543
7/13/2016	11:56 AM	11.955	11.985	11.95	11.975	46816
7/13/2016	11:57 AM	11.94	11.955	11.94	11.95	7600
7/13/2016	11:58 AM	11.935	11.945	11.935	11.945	10322
7/13/2016	11:59 AM	11.935	11.94	11.93	11.935	32779
7/13/2016	12:00 PM	11.945	11.945	11.94	11.94	4224
7/13/2016	12:01 PM	11.94	11.945	11.935	11.945	9254
7/13/2016	12:02 PM	11.945	11.945	11.935	11.935	9355
7/13/2016	12:03 PM	11.935	11.945	11.935	11.945	6488
7/13/2016	12:04 PM	11.94	11.945	11.935	11.94	5919
7/13/2016	12:05 PM	11.935	11.95	11.93	11.95	58673
7/13/2016	12:06 PM	11.94	11.945	11.935	11.935	7423
7/13/2016	12:07 PM	11.94	11.95	11.935	11.94	9481
7/13/2016	12:08 PM	11.945	11.95	11.945	11.945	16965
7/13/2016	12:09 PM	11.945	11.945	11.94	11.945	15594
7/13/2016	12:10 PM	11.945	11.95	11.945	11.945	900
7/13/2016	12:11 PM	11.95	11.955	11.945	11.945	13934
7/13/2016	12:12 PM	11.95	11.955	11.945	11.945	11055
7/13/2016	12:13 PM	11.945	11.95	11.94	11.95	800
7/13/2016	12:14 PM	11.95	11.955	11.94	11.94	2100
7/13/2016	12:15 PM	11.945	11.955	11.945	11.95	7300
7/13/2016	12:16 PM	11.935	11.945	11.935	11.945	16598
7/13/2016	12:17 PM	11.93	11.935	11.93	11.935	14699
7/13/2016	12:18 PM	11.94	11.945	11.93	11.94	5482
7/13/2016	12:19 PM	11.935	11.945	11.935	11.945	17179
7/13/2016	12:20 PM	11.935	11.939	11.935	11.935	3400
7/13/2016	12:21 PM	11.935	11.94	11.935	11.935	600
7/13/2016	12:22 PM	11.93	11.94	11.925	11.935	32146
7/13/2016	12:23 PM	11.92	11.935	11.92	11.93	1400
7/13/2016	12:24 PM	11.92	11.925	11.92	11.92	1600
7/13/2016	12:25 PM	11.925	11.925	11.92	11.92	600
7/13/2016	12:26 PM	11.92	11.925	11.92	11.925	500
7/13/2016	12:27 PM	11.94	11.94	11.925	11.925	32408
7/13/2016	12:28 PM	11.95	11.955	11.94	11.94	74180
7/13/2016	12:29 PM	11.965	11.975	11.95	11.95	27501
7/13/2016	12:30 PM	11.985	11.985	11.965	11.965	17053
7/13/2016	12:31 PM	11.985	11.99	11.985	11.99	16021
7/13/2016	12:32 PM	11.99	11.995	11.99	11.99	7800
7/13/2016	12:33 PM	11.995	11.995	11.99	11.99	4800
7/13/2016	12:34 PM	11.995	12	11.995	12	27600
7/13/2016	12:35 PM	11.985	12	11.985	12	6991
7/13/2016	12:36 PM	11.96	11.985	11.96	11.985	21000
7/13/2016	12:37 PM	11.99	11.99	11.96	11.96	59503
7/13/2016	12:38 PM	11.99	11.995	11.99	11.99	19254
7/13/2016	12:39 PM	11.98	11.985	11.98	11.985	4500
7/13/2016	12:40 PM	11.98	11.985	11.98	11.985	21000
7/13/2016	12:41 PM	11.98	11.98	11.98	11.98	34090
7/13/2016	12:42 PM	11.979	11.979	11.975	11.975	6900
7/13/2016	12:43 PM	11.94	11.975	11.94	11.975	8938
7/13/2016	12:44 PM	11.935	11.94	11.935	11.94	15500
7/13/2016	12:45 PM	11.925	11.935	11.925	11.93	35887
7/13/2016	12:46 PM	11.94	11.94	11.925	11.925	6586
7/13/2016	12:47 PM	11.96	11.96	11.93	11.935	42932
7/13/2016	12:48 PM	11.935	11.95	11.935	11.95	20438
7/13/2016	12:49 PM	11.945	11.945	11.93	11.93	4200
7/13/2016	12:50 PM	11.935	11.945	11.935	11.945	5925
7/13/2016	12:51 PM	11.945	11.95	11.93	11.935	5165
7/13/2016	12:52 PM	11.94	11.95	11.94	11.945	2100
7/13/2016	12:53 PM	11.945	11.95	11.945	11.945	600
7/13/2016	12:54 PM	11.95	11.95	11.94	11.945	700
7/13/2016	12:55 PM	11.935	11.95	11.935	11.95	9435
7/13/2016	12:56 PM	11.935	11.935	11.93	11.935	14487
7/13/2016	12:57 PM	11.91	11.935	11.905	11.935	45505
7/13/2016	12:58 PM	11.91	11.915	11.905	11.91	66960
7/13/2016	12:59 PM	11.905	11.915	11.905	11.915	3900
7/13/2016	1:00 PM	11.905	11.905	11.905	11.905	2100
7/13/2016	1:01 PM	11.895	11.9	11.895	11.9	16419
7/13/2016	1:02 PM	11.895	11.895	11.89	11.895	14050
7/13/2016	1:03 PM	11.86	11.895	11.86	11.895	42831
7/13/2016	1:04 PM	11.86	11.87	11.86	11.86	45795
7/13/2016	1:05 PM	11.855	11.86	11.855	11.86	12027
7/13/2016	1:06 PM	11.855	11.87	11.855	11.86	20774
7/13/2016	1:07 PM	11.86	11.86	11.855	11.855	11974
7/13/2016	1:08 PM	11.865	11.865	11.86	11.86	7022
7/13/2016	1:09 PM	11.865	11.87	11.855	11.865	28043
7/13/2016	1:10 PM	11.865	11.865	11.865	11.865	1100
7/13/2016	1:11 PM	11.875	11.88	11.865	11.865	30062
7/13/2016	1:12 PM	11.87	11.875	11.87	11.875	53562
7/13/2016	1:13 PM	11.875	11.88	11.87	11.87	2500
7/13/2016	1:14 PM	11.875	11.875	11.87	11.875	14307
7/13/2016	1:15 PM	11.87	11.88	11.87	11.875	3473
7/13/2016	1:16 PM	11.865	11.875	11.86	11.87	26523
7/13/2016	1:17 PM	11.895	11.895	11.86	11.86	23684
7/13/2016	1:18 PM	11.885	11.9	11.885	11.895	12049
7/13/2016	1:19 PM	11.9	11.9	11.89	11.89	15172
7/13/2016	1:20 PM	11.92	11.92	11.9	11.9	45932
7/13/2016	1:21 PM	11.93	11.93	11.92	11.92	30506
7/13/2016	1:22 PM	11.935	11.94	11.93	11.93	33220
7/13/2016	1:23 PM	11.92	11.935	11.92	11.935	17288
7/13/2016	1:24 PM	11.93	11.935	11.925	11.925	2107
7/13/2016	1:25 PM	11.935	11.935	11.93	11.935	8306
7/13/2016	1:26 PM	11.945	11.95	11.94	11.94	27389
7/13/2016	1:27 PM	11.955	11.955	11.95	11.95	25131
7/13/2016	1:28 PM	11.945	11.95	11.945	11.95	10038
7/13/2016	1:29 PM	11.95	11.95	11.945	11.945	8900
7/13/2016	1:30 PM	11.95	11.955	11.949	11.955	8297
7/13/2016	1:31 PM	11.975	11.975	11.95	11.95	9724
7/13/2016	1:32 PM	11.975	11.975	11.975	11.975	1000
7/13/2016	1:33 PM	11.98	11.985	11.97	11.97	19123
7/13/2016	1:34 PM	11.97	11.985	11.97	11.985	33585
7/13/2016	1:35 PM	11.97	11.975	11.97	11.97	11570
7/13/2016	1:36 PM	11.985	11.985	11.97	11.97	34443
7/13/2016	1:37 PM	11.97	11.985	11.97	11.985	38563
7/13/2016	1:38 PM	11.955	11.97	11.95	11.97	20603
7/13/2016	1:39 PM	11.945	11.96	11.945	11.955	10768
7/13/2016	1:40 PM	11.945	11.955	11.945	11.95	18586
7/13/2016	1:41 PM	11.935	11.94	11.93	11.94	32390
7/13/2016	1:42 PM	11.91	11.93	11.91	11.93	64738
7/13/2016	1:43 PM	11.91	11.91	11.905	11.91	5270
7/13/2016	1:44 PM	11.91	11.915	11.91	11.915	4115
7/13/2016	1:45 PM	11.91	11.91	11.905	11.905	6100
7/13/2016	1:46 PM	11.91	11.91	11.91	11.91	100
7/13/2016	1:47 PM	11.9	11.915	11.9	11.91	6160
7/13/2016	1:48 PM	11.9	11.905	11.9	11.905	200
7/13/2016	1:49 PM	11.88	11.9	11.88	11.9	38461
7/13/2016	1:50 PM	11.881	11.885	11.88	11.88	8700
7/13/2016	1:51 PM	11.9	11.9	11.88	11.88	12268
7/13/2016	1:52 PM	11.91	11.91	11.91	11.91	32600
7/13/2016	1:53 PM	11.91	11.91	11.91	11.91	2600
7/13/2016	1:54 PM	11.945	11.945	11.91	11.915	36704
7/13/2016	1:55 PM	11.935	11.95	11.935	11.945	9378
7/13/2016	1:56 PM	11.91	11.93	11.905	11.93	14578
7/13/2016	1:57 PM	11.91	11.92	11.905	11.905	12129
7/13/2016	1:58 PM	11.92	11.925	11.91	11.91	6200
7/13/2016	1:59 PM	11.91	11.915	11.91	11.91	2900
7/13/2016	2:00 PM	11.91	11.915	11.91	11.91	10800
7/13/2016	2:01 PM	11.91	11.915	11.905	11.91	6882
7/13/2016	2:02 PM	11.9	11.915	11.9	11.915	1800
7/13/2016	2:03 PM	11.915	11.915	11.905	11.905	9208
7/13/2016	2:04 PM	11.94	11.94	11.915	11.915	13082
7/13/2016	2:05 PM	11.945	11.945	11.935	11.94	17854
7/13/2016	2:06 PM	11.94	11.95	11.94	11.94	12490
7/13/2016	2:07 PM	11.92	11.95	11.92	11.95	60954
7/13/2016	2:08 PM	11.89	11.92	11.885	11.92	33016
7/13/2016	2:09 PM	11.895	11.895	11.885	11.885	13093
7/13/2016	2:10 PM	11.88	11.895	11.88	11.89	22830
7/13/2016	2:11 PM	11.875	11.88	11.87	11.88	21559
7/13/2016	2:12 PM	11.865	11.875	11.85	11.875	98300
7/13/2016	2:13 PM	11.875	11.88	11.865	11.865	25194
7/13/2016	2:14 PM	11.87	11.87	11.865	11.87	6700
7/13/2016	2:15 PM	11.88	11.88	11.87	11.875	3200
7/13/2016	2:16 PM	11.895	11.895	11.875	11.875	21189
7/13/2016	2:17 PM	11.895	11.895	11.89	11.89	400
7/13/2016	2:18 PM	11.905	11.91	11.895	11.895	6300
7/13/2016	2:19 PM	11.89	11.9	11.875	11.9	38513
7/13/2016	2:20 PM	11.89	11.895	11.885	11.885	7574
7/13/2016	2:21 PM	11.89	11.89	11.88	11.885	13035
7/13/2016	2:22 PM	11.87	11.89	11.87	11.89	6287
7/13/2016	2:23 PM	11.875	11.885	11.875	11.88	8541
7/13/2016	2:24 PM	11.885	11.885	11.87	11.87	2600
7/13/2016	2:25 PM	11.88	11.885	11.875	11.88	6150
7/13/2016	2:26 PM	11.865	11.88	11.865	11.88	29272
7/13/2016	2:27 PM	11.87	11.88	11.86	11.865	9355
7/13/2016	2:28 PM	11.87	11.885	11.865	11.875	28587
7/13/2016	2:29 PM	11.865	11.87	11.86	11.865	21100
7/13/2016	2:30 PM	11.855	11.865	11.855	11.865	7489
7/13/2016	2:31 PM	11.86	11.86	11.86	11.86	14285
7/13/2016	2:32 PM	11.88	11.885	11.855	11.855	36647
7/13/2016	2:33 PM	11.895	11.895	11.88	11.89	18828
7/13/2016	2:34 PM	11.865	11.89	11.865	11.89	9000
7/13/2016	2:35 PM	11.855	11.875	11.855	11.865	38281
7/13/2016	2:36 PM	11.83	11.86	11.825	11.855	147453
7/13/2016	2:37 PM	11.82	11.84	11.81	11.825	108457
7/13/2016	2:38 PM	11.795	11.82	11.795	11.82	143085
7/13/2016	2:39 PM	11.785	11.8	11.765	11.795	165927
7/13/2016	2:40 PM	11.795	11.795	11.78	11.78	26172
7/13/2016	2:41 PM	11.82	11.82	11.79	11.795	38031
7/13/2016	2:42 PM	11.81	11.815	11.81	11.815	2200
7/13/2016	2:43 PM	11.805	11.815	11.805	11.81	9975
7/13/2016	2:44 PM	11.78	11.805	11.78	11.805	23800
7/13/2016	2:45 PM	11.75	11.785	11.75	11.785	40578
7/13/2016	2:46 PM	11.79	11.79	11.755	11.755	140015
7/13/2016	2:47 PM	11.785	11.79	11.78	11.79	2300
7/13/2016	2:48 PM	11.775	11.785	11.775	11.78	18300
7/13/2016	2:49 PM	11.775	11.78	11.775	11.775	13444
7/13/2016	2:50 PM	11.77	11.775	11.76	11.775	57171
7/13/2016	2:51 PM	11.775	11.785	11.765	11.765	27431
7/13/2016	2:52 PM	11.775	11.785	11.775	11.78	19771
7/13/2016	2:53 PM	11.775	11.775	11.77	11.775	1400
7/13/2016	2:54 PM	11.78	11.785	11.77	11.77	31829
7/13/2016	2:55 PM	11.775	11.79	11.76	11.775	52240
7/13/2016	2:56 PM	11.77	11.78	11.765	11.775	41782
7/13/2016	2:57 PM	11.77	11.785	11.77	11.77	27367
7/13/2016	2:58 PM	11.75	11.775	11.75	11.775	16800
7/13/2016	2:59 PM	11.775	11.775	11.75	11.755	24712
7/13/2016	3:00 PM	11.775	11.775	11.77	11.775	1800
7/13/2016	3:01 PM	11.755	11.785	11.75	11.775	45860
7/13/2016	3:02 PM	11.755	11.76	11.745	11.75	92463
7/13/2016	3:03 PM	11.755	11.76	11.75	11.75	13157
7/13/2016	3:04 PM	11.745	11.765	11.745	11.76	24865
7/13/2016	3:05 PM	11.72	11.745	11.71	11.74	91364
7/13/2016	3:06 PM	11.725	11.73	11.715	11.715	39095
7/13/2016	3:07 PM	11.735	11.74	11.725	11.725	13300
7/13/2016	3:08 PM	11.725	11.74	11.725	11.735	15400
7/13/2016	3:09 PM	11.73	11.73	11.715	11.725	31270
7/13/2016	3:10 PM	11.735	11.735	11.725	11.73	16819
7/13/2016	3:11 PM	11.75	11.77	11.725	11.735	77326
7/13/2016	3:12 PM	11.755	11.755	11.75	11.75	600
7/13/2016	3:13 PM	11.775	11.775	11.755	11.755	36243
7/13/2016	3:14 PM	11.78	11.78	11.775	11.775	15624
7/13/2016	3:15 PM	11.795	11.8	11.78	11.78	42420
7/13/2016	3:16 PM	11.815	11.82	11.8	11.8	38225
7/13/2016	3:17 PM	11.82	11.825	11.805	11.815	45507
7/13/2016	3:18 PM	11.81	11.82	11.805	11.82	32869
7/13/2016	3:19 PM	11.815	11.825	11.815	11.815	23377
7/13/2016	3:20 PM	11.81	11.825	11.81	11.82	30427
7/13/2016	3:21 PM	11.805	11.81	11.805	11.81	4000
7/13/2016	3:22 PM	11.8	11.805	11.785	11.8	42794
7/13/2016	3:23 PM	11.805	11.81	11.8	11.8	8442
7/13/2016	3:24 PM	11.82	11.825	11.8	11.8	10770
7/13/2016	3:25 PM	11.79	11.82	11.79	11.82	25037
7/13/2016	3:26 PM	11.78	11.79	11.78	11.79	15114
7/13/2016	3:27 PM	11.79	11.79	11.77	11.775	21721
7/13/2016	3:28 PM	11.785	11.795	11.78	11.79	17630
7/13/2016	3:29 PM	11.78	11.785	11.78	11.785	1900
7/13/2016	3:30 PM	11.78	11.785	11.77	11.785	14837
7/13/2016	3:31 PM	11.775	11.785	11.775	11.785	27377
7/13/2016	3:32 PM	11.77	11.78	11.765	11.78	42329
7/13/2016	3:33 PM	11.765	11.775	11.765	11.77	13618
7/13/2016	3:34 PM	11.745	11.77	11.745	11.765	101869
7/13/2016	3:35 PM	11.745	11.75	11.74	11.74	2421
7/13/2016	3:36 PM	11.74	11.75	11.74	11.745	1800
7/13/2016	3:37 PM	11.745	11.755	11.745	11.745	51073
7/13/2016	3:38 PM	11.735	11.75	11.735	11.745	31547
7/13/2016	3:39 PM	11.745	11.745	11.735	11.735	49267
7/13/2016	3:40 PM	11.755	11.755	11.745	11.75	26298
7/13/2016	3:41 PM	11.745	11.775	11.745	11.76	78606
7/13/2016	3:42 PM	11.76	11.77	11.745	11.745	84364
7/13/2016	3:43 PM	11.745	11.76	11.74	11.755	235062
7/13/2016	3:44 PM	11.75	11.75	11.74	11.745	52743
7/13/2016	3:45 PM	11.755	11.765	11.755	11.76	32874
7/13/2016	3:46 PM	11.75	11.75	11.74	11.75	26541
7/13/2016	3:47 PM	11.735	11.745	11.73	11.745	113121
7/13/2016	3:48 PM	11.73	11.735	11.725	11.73	35764
7/13/2016	3:49 PM	11.735	11.75	11.73	11.735	22125
7/13/2016	3:50 PM	11.745	11.75	11.735	11.735	12601
7/13/2016	3:51 PM	11.755	11.755	11.74	11.745	79023
7/13/2016	3:52 PM	11.755	11.76	11.745	11.755	40861
7/13/2016	3:53 PM	11.755	11.755	11.74	11.75	29929
7/13/2016	3:54 PM	11.75	11.755	11.745	11.755	14884
7/13/2016	3:55 PM	11.75	11.755	11.75	11.755	8904
7/13/2016	3:56 PM	11.76	11.76	11.745	11.755	70148
7/13/2016	3:57 PM	11.75	11.755	11.745	11.755	48005
7/13/2016	3:58 PM	11.77	11.775	11.745	11.745	63734
7/13/2016	3:59 PM	11.755	11.77	11.75	11.77	54662
7/13/2016	4:00 PM	11.74	11.76	11.74	11.755	468076
7/14/2016	9:31 AM	11.605	11.63	11.6	11.62	87330
7/14/2016	9:32 AM	11.605	11.615	11.595	11.6	110671
7/14/2016	9:33 AM	11.58	11.63	11.57	11.605	247892
7/14/2016	9:34 AM	11.63	11.63	11.58	11.58	158676
7/14/2016	9:35 AM	11.61	11.63	11.605	11.63	82018
7/14/2016	9:36 AM	11.615	11.65	11.61	11.61	146898
7/14/2016	9:37 AM	11.635	11.64	11.6	11.62	34562
7/14/2016	9:38 AM	11.66	11.67	11.625	11.63	95891
7/14/2016	9:39 AM	11.665	11.67	11.65	11.665	81262
7/14/2016	9:40 AM	11.67	11.69	11.66	11.66	88417
7/14/2016	9:41 AM	11.67	11.69	11.66	11.665	84177
7/14/2016	9:42 AM	11.67	11.675	11.67	11.67	11300
7/14/2016	9:43 AM	11.67	11.67	11.64	11.67	222729
7/14/2016	9:44 AM	11.7	11.7	11.66	11.67	80837
7/14/2016	9:45 AM	11.71	11.72	11.695	11.695	47153
7/14/2016	9:46 AM	11.72	11.73	11.7	11.705	70257
7/14/2016	9:47 AM	11.75	11.75	11.725	11.725	159562
7/14/2016	9:48 AM	11.73	11.76	11.73	11.75	244004
7/14/2016	9:49 AM	11.72	11.73	11.7	11.73	159636
7/14/2016	9:50 AM	11.765	11.77	11.72	11.72	152806
7/14/2016	9:51 AM	11.75	11.79	11.75	11.77	75588
7/14/2016	9:52 AM	11.73	11.76	11.73	11.755	57968
7/14/2016	9:53 AM	11.725	11.725	11.71	11.725	55050
7/14/2016	9:54 AM	11.74	11.75	11.71	11.725	108636
7/14/2016	9:55 AM	11.715	11.74	11.715	11.74	79885
7/14/2016	9:56 AM	11.72	11.725	11.715	11.715	26186
7/14/2016	9:57 AM	11.715	11.72	11.71	11.72	20356
7/14/2016	9:58 AM	11.72	11.72	11.715	11.715	9722
7/14/2016	9:59 AM	11.71	11.725	11.71	11.72	36858
7/14/2016	10:00 AM	11.72	11.725	11.7	11.715	43598
7/14/2016	10:01 AM	11.7	11.725	11.7	11.715	79945
7/14/2016	10:02 AM	11.7	11.7	11.67	11.69	156909
7/14/2016	10:03 AM	11.69	11.7	11.675	11.7	28347
7/14/2016	10:04 AM	11.675	11.695	11.675	11.685	60837
7/14/2016	10:05 AM	11.665	11.68	11.66	11.675	29692
7/14/2016	10:06 AM	11.67	11.675	11.665	11.665	121648
7/14/2016	10:07 AM	11.675	11.675	11.67	11.67	23921
7/14/2016	10:08 AM	11.7	11.7	11.675	11.675	29437
7/14/2016	10:09 AM	11.69	11.7	11.68	11.7	24008
7/14/2016	10:10 AM	11.67	11.695	11.66	11.695	70222
7/14/2016	10:11 AM	11.675	11.675	11.665	11.665	14777
7/14/2016	10:12 AM	11.685	11.695	11.675	11.675	41197
7/14/2016	10:13 AM	11.69	11.705	11.68	11.69	73543
7/14/2016	10:14 AM	11.72	11.72	11.689	11.69	34488
7/14/2016	10:15 AM	11.695	11.72	11.695	11.72	49048
7/14/2016	10:16 AM	11.7	11.7	11.675	11.69	83698
7/14/2016	10:17 AM	11.739	11.745	11.705	11.705	32838
7/14/2016	10:18 AM	11.75	11.75	11.735	11.74	27398
7/14/2016	10:19 AM	11.75	11.76	11.74	11.75	53451
7/14/2016	10:20 AM	11.75	11.76	11.74	11.755	37291
7/14/2016	10:21 AM	11.75	11.76	11.75	11.75	42621
7/14/2016	10:22 AM	11.74	11.755	11.74	11.75	50043
7/14/2016	10:23 AM	11.74	11.745	11.73	11.74	19250
7/14/2016	10:24 AM	11.71	11.74	11.71	11.74	109208
7/14/2016	10:25 AM	11.7	11.71	11.69	11.71	60280
7/14/2016	10:26 AM	11.715	11.715	11.7	11.7	28494
7/14/2016	10:27 AM	11.705	11.715	11.7	11.715	30948
7/14/2016	10:28 AM	11.73	11.745	11.71	11.71	82742
7/14/2016	10:29 AM	11.745	11.76	11.725	11.735	24114
7/14/2016	10:30 AM	11.73	11.755	11.73	11.745	44916
7/14/2016	10:31 AM	11.71	11.745	11.7	11.735	153229
7/14/2016	10:32 AM	11.72	11.72	11.705	11.715	9600
7/14/2016	10:33 AM	11.7	11.72	11.695	11.72	97070
7/14/2016	10:34 AM	11.7	11.7	11.68	11.695	84811
7/14/2016	10:35 AM	11.695	11.7	11.68	11.7	57213
7/14/2016	10:36 AM	11.68	11.7	11.67	11.695	36038
7/14/2016	10:37 AM	11.65	11.68	11.65	11.68	84632
7/14/2016	10:38 AM	11.67	11.67	11.65	11.65	41063
7/14/2016	10:39 AM	11.655	11.67	11.655	11.665	22561
7/14/2016	10:40 AM	11.675	11.675	11.655	11.66	25765
7/14/2016	10:41 AM	11.665	11.67	11.65	11.67	28330
7/14/2016	10:42 AM	11.71	11.71	11.665	11.665	48977
7/14/2016	10:43 AM	11.705	11.72	11.7	11.71	67479
7/14/2016	10:44 AM	11.7	11.705	11.695	11.7	17107
7/14/2016	10:45 AM	11.69	11.7	11.67	11.7	78150
7/14/2016	10:46 AM	11.7	11.705	11.69	11.69	22492
7/14/2016	10:47 AM	11.705	11.705	11.685	11.7	24384
7/14/2016	10:48 AM	11.7	11.705	11.695	11.705	31586
7/14/2016	10:49 AM	11.71	11.715	11.7	11.7	28669
7/14/2016	10:50 AM	11.735	11.74	11.715	11.715	30224
7/14/2016	10:51 AM	11.745	11.745	11.725	11.735	39726
7/14/2016	10:52 AM	11.75	11.76	11.74	11.75	50179
7/14/2016	10:53 AM	11.71	11.755	11.71	11.755	51950
7/14/2016	10:54 AM	11.705	11.71	11.69	11.705	14453
7/14/2016	10:55 AM	11.705	11.705	11.705	11.705	1500
7/14/2016	10:56 AM	11.69	11.705	11.68	11.705	22055
7/14/2016	10:57 AM	11.69	11.69	11.68	11.685	10951
7/14/2016	10:58 AM	11.7	11.7	11.69	11.69	20516
7/14/2016	10:59 AM	11.69	11.7	11.685	11.7	8617
7/14/2016	11:00 AM	11.695	11.695	11.685	11.695	13349
7/14/2016	11:01 AM	11.695	11.7	11.69	11.695	13908
7/14/2016	11:02 AM	11.665	11.695	11.66	11.695	42763
7/14/2016	11:03 AM	11.66	11.68	11.66	11.665	44406
7/14/2016	11:04 AM	11.66	11.665	11.66	11.665	12892
7/14/2016	11:05 AM	11.63	11.67	11.63	11.66	103302
7/14/2016	11:06 AM	11.63	11.635	11.625	11.63	21757
7/14/2016	11:07 AM	11.63	11.635	11.63	11.63	19011
7/14/2016	11:08 AM	11.64	11.64	11.63	11.635	3820
7/14/2016	11:09 AM	11.63	11.64	11.63	11.64	17456
7/14/2016	11:10 AM	11.625	11.625	11.62	11.62	4358
7/14/2016	11:11 AM	11.63	11.63	11.62	11.625	31527
7/14/2016	11:12 AM	11.63	11.63	11.625	11.625	30746
7/14/2016	11:13 AM	11.63	11.64	11.62	11.635	40647
7/14/2016	11:14 AM	11.635	11.64	11.63	11.63	7267
7/14/2016	11:15 AM	11.635	11.645	11.635	11.635	20379
7/14/2016	11:16 AM	11.64	11.64	11.635	11.635	3499
7/14/2016	11:17 AM	11.63	11.635	11.63	11.635	2100
7/14/2016	11:18 AM	11.67	11.67	11.63	11.635	57239
7/14/2016	11:19 AM	11.675	11.7	11.665	11.665	60409
7/14/2016	11:20 AM	11.665	11.675	11.665	11.675	1911
7/14/2016	11:21 AM	11.66	11.665	11.655	11.665	9400
7/14/2016	11:22 AM	11.665	11.665	11.66	11.66	8800
7/14/2016	11:23 AM	11.665	11.67	11.66	11.67	2300
7/14/2016	11:24 AM	11.67	11.67	11.66	11.665	27745
7/14/2016	11:25 AM	11.68	11.68	11.67	11.675	7700
7/14/2016	11:26 AM	11.665	11.675	11.665	11.675	5862
7/14/2016	11:27 AM	11.655	11.665	11.65	11.665	64592
7/14/2016	11:28 AM	11.66	11.67	11.66	11.66	14774
7/14/2016	11:29 AM	11.655	11.665	11.65	11.655	24325
7/14/2016	11:30 AM	11.65	11.665	11.65	11.66	26400
7/14/2016	11:31 AM	11.65	11.665	11.645	11.65	57740
7/14/2016	11:32 AM	11.65	11.66	11.645	11.655	69685
7/14/2016	11:33 AM	11.64	11.65	11.63	11.65	73545
7/14/2016	11:34 AM	11.65	11.66	11.645	11.645	22793
7/14/2016	11:35 AM	11.655	11.665	11.655	11.66	26317
7/14/2016	11:36 AM	11.655	11.655	11.65	11.655	2100
7/14/2016	11:37 AM	11.655	11.655	11.65	11.65	1482
7/14/2016	11:38 AM	11.665	11.665	11.65	11.655	12550
7/14/2016	11:39 AM	11.66	11.675	11.66	11.665	32586
7/14/2016	11:40 AM	11.65	11.66	11.65	11.66	12622
7/14/2016	11:41 AM	11.66	11.665	11.65	11.65	10624
7/14/2016	11:42 AM	11.65	11.66	11.65	11.66	27855
7/14/2016	11:43 AM	11.645	11.65	11.635	11.64	17493
7/14/2016	11:44 AM	11.645	11.655	11.645	11.645	12276
7/14/2016	11:45 AM	11.64	11.65	11.635	11.645	24304
7/14/2016	11:46 AM	11.635	11.65	11.635	11.64	33436
7/14/2016	11:47 AM	11.625	11.635	11.625	11.635	52824
7/14/2016	11:48 AM	11.625	11.629	11.615	11.62	50782
7/14/2016	11:49 AM	11.65	11.655	11.63	11.63	71449
7/14/2016	11:50 AM	11.64	11.65	11.64	11.645	6300
7/14/2016	11:51 AM	11.65	11.66	11.645	11.645	29717
7/14/2016	11:52 AM	11.625	11.65	11.625	11.65	27598
7/14/2016	11:53 AM	11.62	11.63	11.62	11.625	17218
7/14/2016	11:54 AM	11.62	11.63	11.61	11.62	44924
7/14/2016	11:55 AM	11.615	11.62	11.61	11.62	7594
7/14/2016	11:56 AM	11.615	11.62	11.615	11.615	14524
7/14/2016	11:57 AM	11.61	11.62	11.61	11.615	38177
7/14/2016	11:58 AM	11.61	11.62	11.605	11.61	6983
7/14/2016	11:59 AM	11.63	11.63	11.61	11.61	17130
7/14/2016	12:00 PM	11.62	11.625	11.62	11.625	2000
7/14/2016	12:01 PM	11.61	11.62	11.61	11.62	10390
7/14/2016	12:02 PM	11.615	11.62	11.61	11.615	3220
7/14/2016	12:03 PM	11.61	11.62	11.61	11.615	18439
7/14/2016	12:04 PM	11.605	11.61	11.605	11.61	13100
7/14/2016	12:05 PM	11.615	11.62	11.605	11.605	33575
7/14/2016	12:06 PM	11.615	11.62	11.61	11.62	12886
7/14/2016	12:07 PM	11.605	11.62	11.605	11.615	12716
7/14/2016	12:08 PM	11.605	11.61	11.605	11.605	26262
7/14/2016	12:09 PM	11.6	11.61	11.6	11.605	21752
7/14/2016	12:10 PM	11.605	11.61	11.6	11.6	12138
7/14/2016	12:11 PM	11.605	11.605	11.605	11.605	2800
7/14/2016	12:12 PM	11.61	11.61	11.6	11.605	2429
7/14/2016	12:13 PM	11.615	11.62	11.6	11.605	30501
7/14/2016	12:14 PM	11.605	11.61	11.605	11.61	6416
7/14/2016	12:15 PM	11.61	11.615	11.605	11.605	12576
7/14/2016	12:16 PM	11.605	11.61	11.6	11.61	7500
7/14/2016	12:17 PM	11.6	11.605	11.6	11.6	1800
7/14/2016	12:18 PM	11.605	11.605	11.6	11.6	2800
7/14/2016	12:19 PM	11.605	11.605	11.6	11.605	2400
7/14/2016	12:20 PM	11.615	11.62	11.605	11.605	21324
7/14/2016	12:21 PM	11.635	11.64	11.61	11.61	29636
7/14/2016	12:22 PM	11.62	11.63	11.615	11.63	16230
7/14/2016	12:23 PM	11.635	11.645	11.615	11.615	44099
7/14/2016	12:24 PM	11.66	11.665	11.635	11.639	52641
7/14/2016	12:25 PM	11.665	11.675	11.655	11.66	89584
7/14/2016	12:26 PM	11.685	11.695	11.665	11.665	169689
7/14/2016	12:27 PM	11.68	11.69	11.675	11.69	108083
7/14/2016	12:28 PM	11.65	11.68	11.645	11.68	104326
7/14/2016	12:29 PM	11.64	11.65	11.64	11.65	13515
7/14/2016	12:30 PM	11.64	11.645	11.635	11.64	23600
7/14/2016	12:31 PM	11.61	11.635	11.61	11.635	58407
7/14/2016	12:32 PM	11.605	11.615	11.605	11.615	29515
7/14/2016	12:33 PM	11.61	11.62	11.605	11.605	64223
7/14/2016	12:34 PM	11.605	11.615	11.6	11.615	8216
7/14/2016	12:35 PM	11.605	11.605	11.605	11.605	2100
7/14/2016	12:36 PM	11.605	11.61	11.6	11.605	14625
7/14/2016	12:37 PM	11.6	11.605	11.6	11.605	7800
7/14/2016	12:38 PM	11.59	11.605	11.59	11.605	60638
7/14/2016	12:39 PM	11.59	11.605	11.59	11.595	33442
7/14/2016	12:40 PM	11.58	11.595	11.58	11.59	45590
7/14/2016	12:41 PM	11.56	11.59	11.56	11.58	116490
7/14/2016	12:42 PM	11.56	11.565	11.54	11.56	375486
7/14/2016	12:43 PM	11.545	11.56	11.545	11.56	35952
7/14/2016	12:44 PM	11.565	11.57	11.54	11.545	60902
7/14/2016	12:45 PM	11.565	11.565	11.56	11.56	9247
7/14/2016	12:46 PM	11.56	11.565	11.56	11.565	2200
7/14/2016	12:47 PM	11.565	11.575	11.56	11.56	17253
7/14/2016	12:48 PM	11.56	11.57	11.56	11.565	10705
7/14/2016	12:49 PM	11.565	11.565	11.56	11.56	10700
7/14/2016	12:50 PM	11.56	11.565	11.56	11.565	2200
7/14/2016	12:51 PM	11.555	11.56	11.55	11.56	6516
7/14/2016	12:52 PM	11.55	11.56	11.55	11.555	2800
7/14/2016	12:53 PM	11.54	11.565	11.54	11.55	51643
7/14/2016	12:54 PM	11.53	11.54	11.53	11.54	41613
7/14/2016	12:55 PM	11.535	11.54	11.53	11.53	18144
7/14/2016	12:56 PM	11.555	11.57	11.535	11.535	53278
7/14/2016	12:57 PM	11.55	11.56	11.545	11.555	16683
7/14/2016	12:58 PM	11.565	11.565	11.55	11.55	20441
7/14/2016	12:59 PM	11.59	11.6	11.565	11.57	60291
7/14/2016	1:00 PM	11.585	11.6	11.585	11.585	51843
7/14/2016	1:01 PM	11.595	11.6	11.58	11.58	13094
7/14/2016	1:02 PM	11.605	11.61	11.59	11.595	41304
7/14/2016	1:03 PM	11.6	11.605	11.6	11.605	1700
7/14/2016	1:04 PM	11.605	11.605	11.6	11.605	5200
7/14/2016	1:05 PM	11.605	11.61	11.6	11.605	3639
7/14/2016	1:06 PM	11.605	11.625	11.6	11.61	63673
7/14/2016	1:07 PM	11.6	11.61	11.595	11.605	44650
7/14/2016	1:08 PM	11.595	11.6	11.59	11.6	5370
7/14/2016	1:09 PM	11.6	11.6	11.59	11.595	3483
7/14/2016	1:10 PM	11.6	11.605	11.595	11.595	20539
7/14/2016	1:11 PM	11.61	11.615	11.6	11.605	11239
7/14/2016	1:12 PM	11.63	11.63	11.61	11.61	26769
7/14/2016	1:13 PM	11.625	11.63	11.625	11.63	14183
7/14/2016	1:14 PM	11.61	11.631	11.61	11.625	41613
7/14/2016	1:15 PM	11.645	11.65	11.61	11.61	35809
7/14/2016	1:16 PM	11.64	11.645	11.635	11.64	25477
7/14/2016	1:17 PM	11.67	11.67	11.64	11.64	36774
7/14/2016	1:18 PM	11.655	11.67	11.655	11.67	25858
7/14/2016	1:19 PM	11.655	11.66	11.655	11.655	2946
7/14/2016	1:20 PM	11.655	11.655	11.645	11.65	22916
7/14/2016	1:21 PM	11.645	11.655	11.645	11.655	10513
7/14/2016	1:22 PM	11.65	11.655	11.645	11.645	5346
7/14/2016	1:23 PM	11.685	11.685	11.65	11.65	35399
7/14/2016	1:24 PM	11.7	11.71	11.68	11.685	81816
7/14/2016	1:25 PM	11.705	11.705	11.685	11.695	35659
7/14/2016	1:26 PM	11.715	11.715	11.705	11.705	6799
7/14/2016	1:27 PM	11.705	11.71	11.705	11.71	27834
7/14/2016	1:28 PM	11.72	11.73	11.695	11.705	50129
7/14/2016	1:29 PM	11.72	11.725	11.715	11.715	24065
7/14/2016	1:30 PM	11.72	11.73	11.715	11.73	11398
7/14/2016	1:31 PM	11.705	11.72	11.7	11.72	36642
7/14/2016	1:32 PM	11.71	11.72	11.7	11.705	52760
7/14/2016	1:33 PM	11.685	11.705	11.685	11.705	20016
7/14/2016	1:34 PM	11.685	11.7	11.68	11.68	41457
7/14/2016	1:35 PM	11.68	11.695	11.68	11.685	16089
7/14/2016	1:36 PM	11.685	11.69	11.68	11.685	3800
7/14/2016	1:37 PM	11.68	11.685	11.68	11.685	26691
7/14/2016	1:38 PM	11.675	11.68	11.675	11.675	10316
7/14/2016	1:39 PM	11.685	11.685	11.68	11.68	6079
7/14/2016	1:40 PM	11.685	11.69	11.685	11.685	8400
7/14/2016	1:41 PM	11.685	11.685	11.685	11.685	3500
7/14/2016	1:42 PM	11.685	11.69	11.68	11.685	14766
7/14/2016	1:43 PM	11.675	11.685	11.67	11.685	4734
7/14/2016	1:44 PM	11.675	11.68	11.65	11.675	102421
7/14/2016	1:45 PM	11.67	11.68	11.67	11.675	6066
7/14/2016	1:46 PM	11.66	11.67	11.66	11.67	23016
7/14/2016	1:47 PM	11.675	11.68	11.665	11.665	26901
7/14/2016	1:48 PM	11.67	11.68	11.67	11.675	2900
7/14/2016	1:49 PM	11.685	11.685	11.675	11.675	7650
7/14/2016	1:50 PM	11.675	11.69	11.675	11.685	14492
7/14/2016	1:51 PM	11.685	11.685	11.67	11.675	26269
7/14/2016	1:52 PM	11.7	11.7	11.69	11.69	20437
7/14/2016	1:53 PM	11.69	11.7	11.69	11.7	9850
7/14/2016	1:54 PM	11.685	11.69	11.685	11.69	7895
7/14/2016	1:55 PM	11.72	11.72	11.69	11.69	61102
7/14/2016	1:56 PM	11.725	11.73	11.725	11.725	4924
7/14/2016	1:57 PM	11.73	11.73	11.72	11.725	24913
7/14/2016	1:58 PM	11.735	11.74	11.73	11.73	27488
7/14/2016	1:59 PM	11.695	11.735	11.695	11.735	116400
7/14/2016	2:00 PM	11.685	11.7	11.68	11.7	20186
7/14/2016	2:01 PM	11.68	11.685	11.68	11.685	44748
7/14/2016	2:02 PM	11.685	11.695	11.68	11.68	26890
7/14/2016	2:03 PM	11.7	11.705	11.68	11.685	58714
7/14/2016	2:04 PM	11.69	11.705	11.69	11.695	21424
7/14/2016	2:05 PM	11.69	11.69	11.69	11.69	200
7/14/2016	2:06 PM	11.71	11.71	11.7	11.7	5046
7/14/2016	2:07 PM	11.725	11.73	11.71	11.71	34190
7/14/2016	2:08 PM	11.71	11.725	11.705	11.725	26442
7/14/2016	2:09 PM	11.71	11.715	11.71	11.715	8800
7/14/2016	2:10 PM	11.7	11.705	11.7	11.705	1500
7/14/2016	2:11 PM	11.7	11.705	11.7	11.705	34185
7/14/2016	2:12 PM	11.695	11.7	11.695	11.7	2578
7/14/2016	2:13 PM	11.685	11.695	11.68	11.695	4646
7/14/2016	2:14 PM	11.685	11.695	11.68	11.685	43030
7/14/2016	2:15 PM	11.68	11.685	11.68	11.68	23734
7/14/2016	2:16 PM	11.67	11.68	11.65	11.68	48600
7/14/2016	2:17 PM	11.65	11.67	11.65	11.67	32946
7/14/2016	2:18 PM	11.655	11.66	11.645	11.645	12483
7/14/2016	2:19 PM	11.655	11.655	11.65	11.655	14831
7/14/2016	2:20 PM	11.645	11.655	11.645	11.655	19771
7/14/2016	2:21 PM	11.655	11.655	11.645	11.645	14850
7/14/2016	2:22 PM	11.65	11.655	11.65	11.655	40871
7/14/2016	2:23 PM	11.645	11.655	11.645	11.645	23957
7/14/2016	2:24 PM	11.65	11.655	11.645	11.645	44395
7/14/2016	2:25 PM	11.65	11.655	11.645	11.655	11165
7/14/2016	2:26 PM	11.655	11.66	11.655	11.655	13300
7/14/2016	2:27 PM	11.645	11.655	11.64	11.655	18500
7/14/2016	2:28 PM	11.645	11.645	11.645	11.645	2200
7/14/2016	2:29 PM	11.65	11.655	11.645	11.645	27977
7/14/2016	2:30 PM	11.655	11.655	11.65	11.65	4600
7/14/2016	2:31 PM	11.66	11.665	11.655	11.655	59739
7/14/2016	2:32 PM	11.665	11.67	11.66	11.66	20395
7/14/2016	2:33 PM	11.675	11.675	11.67	11.67	38596
7/14/2016	2:34 PM	11.665	11.67	11.66	11.67	74041
7/14/2016	2:35 PM	11.68	11.68	11.665	11.665	10044
7/14/2016	2:36 PM	11.675	11.675	11.675	11.675	700
7/14/2016	2:37 PM	11.655	11.68	11.655	11.68	53800
7/14/2016	2:38 PM	11.665	11.665	11.66	11.66	3700
7/14/2016	2:39 PM	11.67	11.67	11.67	11.67	26590
7/14/2016	2:40 PM	11.65	11.67	11.65	11.67	32533
7/14/2016	2:41 PM	11.645	11.65	11.645	11.65	14686
7/14/2016	2:42 PM	11.645	11.65	11.64	11.64	900
7/14/2016	2:43 PM	11.64	11.645	11.64	11.645	35496
7/14/2016	2:44 PM	11.645	11.645	11.645	11.645	550
7/14/2016	2:45 PM	11.66	11.66	11.645	11.645	50270
7/14/2016	2:46 PM	11.655	11.655	11.655	11.655	1100
7/14/2016	2:47 PM	11.65	11.665	11.65	11.655	7900
7/14/2016	2:48 PM	11.655	11.655	11.65	11.65	500
7/14/2016	2:49 PM	11.645	11.655	11.64	11.655	3500
7/14/2016	2:50 PM	11.645	11.645	11.64	11.64	600
7/14/2016	2:51 PM	11.645	11.65	11.64	11.64	17113
7/14/2016	2:52 PM	11.64	11.645	11.64	11.645	3400
7/14/2016	2:53 PM	11.645	11.65	11.645	11.65	5400
7/14/2016	2:54 PM	11.645	11.65	11.645	11.65	8935
7/14/2016	2:55 PM	11.645	11.645	11.64	11.645	4583
7/14/2016	2:56 PM	11.635	11.645	11.635	11.645	10084
7/14/2016	2:57 PM	11.63	11.64	11.625	11.635	35148
7/14/2016	2:58 PM	11.63	11.635	11.63	11.63	9353
7/14/2016	2:59 PM	11.635	11.635	11.63	11.63	1000
7/14/2016	3:00 PM	11.625	11.635	11.625	11.635	5197
7/14/2016	3:01 PM	11.63	11.63	11.625	11.625	4895
7/14/2016	3:02 PM	11.635	11.64	11.625	11.63	85097
7/14/2016	3:03 PM	11.635	11.64	11.635	11.64	11850
7/14/2016	3:04 PM	11.635	11.64	11.635	11.635	5300
7/14/2016	3:05 PM	11.635	11.64	11.635	11.635	11200
7/14/2016	3:06 PM	11.635	11.64	11.635	11.635	54460
7/14/2016	3:07 PM	11.64	11.64	11.635	11.635	400
7/14/2016	3:08 PM	11.595	11.63	11.595	11.63	69457
7/14/2016	3:09 PM	11.58	11.6	11.58	11.595	39560
7/14/2016	3:10 PM	11.57	11.58	11.57	11.58	29623
7/14/2016	3:11 PM	11.595	11.595	11.56	11.57	48798
7/14/2016	3:12 PM	11.59	11.595	11.59	11.59	11098
7/14/2016	3:13 PM	11.58	11.59	11.575	11.59	19638
7/14/2016	3:14 PM	11.58	11.585	11.575	11.58	10597
7/14/2016	3:15 PM	11.58	11.585	11.575	11.58	10018
7/14/2016	3:16 PM	11.585	11.59	11.585	11.585	4500
7/14/2016	3:17 PM	11.59	11.595	11.585	11.585	18713
7/14/2016	3:18 PM	11.595	11.595	11.585	11.585	10600
7/14/2016	3:19 PM	11.595	11.6	11.59	11.59	31400
7/14/2016	3:20 PM	11.605	11.605	11.595	11.595	8850
7/14/2016	3:21 PM	11.605	11.605	11.6	11.6	5800
7/14/2016	3:22 PM	11.59	11.6	11.59	11.6	27575
7/14/2016	3:23 PM	11.605	11.605	11.59	11.595	16279
7/14/2016	3:24 PM	11.6	11.605	11.6	11.605	3081
7/14/2016	3:25 PM	11.6	11.605	11.6	11.605	14080
7/14/2016	3:26 PM	11.6	11.605	11.595	11.6	41543
7/14/2016	3:27 PM	11.595	11.6	11.595	11.595	3280
7/14/2016	3:28 PM	11.59	11.595	11.59	11.595	6883
7/14/2016	3:29 PM	11.605	11.605	11.59	11.59	8994
7/14/2016	3:30 PM	11.595	11.6	11.595	11.6	29211
7/14/2016	3:31 PM	11.595	11.6	11.595	11.595	10900
7/14/2016	3:32 PM	11.595	11.595	11.595	11.595	2400
7/14/2016	3:33 PM	11.595	11.595	11.595	11.595	600
7/14/2016	3:34 PM	11.625	11.64	11.59	11.595	52608
7/14/2016	3:35 PM	11.62	11.625	11.605	11.625	66054
7/14/2016	3:36 PM	11.635	11.635	11.62	11.62	49060
7/14/2016	3:37 PM	11.63	11.635	11.625	11.635	17600
7/14/2016	3:38 PM	11.64	11.64	11.64	11.64	7100
7/14/2016	3:39 PM	11.65	11.655	11.65	11.65	27327
7/14/2016	3:40 PM	11.66	11.665	11.65	11.65	17400
7/14/2016	3:41 PM	11.685	11.69	11.655	11.665	159677
7/14/2016	3:42 PM	11.68	11.69	11.68	11.69	10182
7/14/2016	3:43 PM	11.69	11.695	11.68	11.685	40569
7/14/2016	3:44 PM	11.685	11.695	11.68	11.69	42806
7/14/2016	3:45 PM	11.69	11.69	11.685	11.685	19050
7/14/2016	3:46 PM	11.695	11.695	11.69	11.69	6704
7/14/2016	3:47 PM	11.685	11.695	11.68	11.695	4467
7/14/2016	3:48 PM	11.685	11.69	11.68	11.685	4820
7/14/2016	3:49 PM	11.685	11.69	11.68	11.685	11650
7/14/2016	3:50 PM	11.685	11.69	11.68	11.685	10323
7/14/2016	3:51 PM	11.685	11.695	11.68	11.685	35399
7/14/2016	3:52 PM	11.68	11.69	11.68	11.685	47704
7/14/2016	3:53 PM	11.685	11.69	11.675	11.68	43541
7/14/2016	3:54 PM	11.705	11.705	11.685	11.685	46299
7/14/2016	3:55 PM	11.695	11.705	11.685	11.7	48686
7/14/2016	3:56 PM	11.695	11.7	11.685	11.695	38512
7/14/2016	3:57 PM	11.69	11.7	11.69	11.7	16985
7/14/2016	3:58 PM	11.695	11.695	11.685	11.695	30850
7/14/2016	3:59 PM	11.695	11.7	11.69	11.695	20653
7/14/2016	4:00 PM	11.74	11.74	11.685	11.69	435195
7/15/2016	9:31 AM	11.66	11.665	11.64	11.64	76958
7/15/2016	9:32 AM	11.68	11.7	11.665	11.665	107029
7/15/2016	9:33 AM	11.7	11.7	11.68	11.68	26524
7/15/2016	9:34 AM	11.735	11.75	11.7	11.7	94168
7/15/2016	9:35 AM	11.71	11.74	11.71	11.74	34372
7/15/2016	9:36 AM	11.74	11.75	11.71	11.71	17034
7/15/2016	9:37 AM	11.76	11.77	11.74	11.74	89024
7/15/2016	9:38 AM	11.76	11.77	11.74	11.77	30452
7/15/2016	9:39 AM	11.76	11.76	11.74	11.76	38351
7/15/2016	9:40 AM	11.75	11.765	11.735	11.76	35202
7/15/2016	9:41 AM	11.71	11.76	11.7	11.755	40473
7/15/2016	9:42 AM	11.73	11.73	11.71	11.71	49087
7/15/2016	9:43 AM	11.755	11.76	11.72	11.72	16278
7/15/2016	9:44 AM	11.73	11.76	11.73	11.75	41248
7/15/2016	9:45 AM	11.7	11.74	11.69	11.735	80077
7/15/2016	9:46 AM	11.66	11.7	11.66	11.7	159064
7/15/2016	9:47 AM	11.68	11.69	11.66	11.66	33116
7/15/2016	9:48 AM	11.685	11.695	11.68	11.68	34588
7/15/2016	9:49 AM	11.67	11.68	11.665	11.68	40212
7/15/2016	9:50 AM	11.68	11.695	11.67	11.675	44524
7/15/2016	9:51 AM	11.64	11.675	11.64	11.675	24606
7/15/2016	9:52 AM	11.64	11.65	11.64	11.645	35742
7/15/2016	9:53 AM	11.635	11.64	11.63	11.64	11563
7/15/2016	9:54 AM	11.67	11.675	11.64	11.64	88074
7/15/2016	9:55 AM	11.665	11.68	11.665	11.67	17379
7/15/2016	9:56 AM	11.66	11.675	11.66	11.67	30384
7/15/2016	9:57 AM	11.675	11.675	11.665	11.665	5480
7/15/2016	9:58 AM	11.685	11.685	11.67	11.67	15000
7/15/2016	9:59 AM	11.66	11.685	11.66	11.685	30309
7/15/2016	10:00 AM	11.67	11.67	11.66	11.66	21292
7/15/2016	10:01 AM	11.65	11.675	11.65	11.675	117480
7/15/2016	10:02 AM	11.62	11.65	11.62	11.65	154099
7/15/2016	10:03 AM	11.63	11.64	11.615	11.62	95188
7/15/2016	10:04 AM	11.65	11.655	11.625	11.63	28248
7/15/2016	10:05 AM	11.665	11.675	11.65	11.65	64994
7/15/2016	10:06 AM	11.675	11.675	11.66	11.66	55146
7/15/2016	10:07 AM	11.665	11.675	11.66	11.675	35821
7/15/2016	10:08 AM	11.665	11.67	11.655	11.665	29460
7/15/2016	10:09 AM	11.65	11.665	11.64	11.665	26286
7/15/2016	10:10 AM	11.64	11.655	11.64	11.655	34295
7/15/2016	10:11 AM	11.63	11.645	11.63	11.645	72767
7/15/2016	10:12 AM	11.65	11.655	11.62	11.625	113967
7/15/2016	10:13 AM	11.675	11.675	11.65	11.65	51655
7/15/2016	10:14 AM	11.685	11.695	11.675	11.675	71833
7/15/2016	10:15 AM	11.69	11.7	11.67	11.68	53565
7/15/2016	10:16 AM	11.69	11.695	11.675	11.685	58775
7/15/2016	10:17 AM	11.695	11.705	11.685	11.69	83795
7/15/2016	10:18 AM	11.685	11.695	11.675	11.695	33189
7/15/2016	10:19 AM	11.69	11.7	11.69	11.69	78578
7/15/2016	10:20 AM	11.695	11.71	11.68	11.685	77950
7/15/2016	10:21 AM	11.68	11.69	11.67	11.69	35797
7/15/2016	10:22 AM	11.655	11.68	11.655	11.675	35085
7/15/2016	10:23 AM	11.66	11.67	11.66	11.66	36712
7/15/2016	10:24 AM	11.66	11.665	11.66	11.665	8056
7/15/2016	10:25 AM	11.67	11.67	11.66	11.665	1875
7/15/2016	10:26 AM	11.665	11.67	11.655	11.665	12009
7/15/2016	10:27 AM	11.66	11.67	11.66	11.665	1830
7/15/2016	10:28 AM	11.64	11.67	11.64	11.66	51203
7/15/2016	10:29 AM	11.645	11.645	11.64	11.64	24996
7/15/2016	10:30 AM	11.645	11.655	11.645	11.645	18331
7/15/2016	10:31 AM	11.665	11.665	11.64	11.64	12452
7/15/2016	10:32 AM	11.66	11.67	11.65	11.66	9819
7/15/2016	10:33 AM	11.665	11.67	11.66	11.66	19296
7/15/2016	10:34 AM	11.655	11.67	11.655	11.66	9524
7/15/2016	10:35 AM	11.65	11.665	11.65	11.655	7833
7/15/2016	10:36 AM	11.645	11.655	11.645	11.655	45415
7/15/2016	10:37 AM	11.645	11.645	11.64	11.645	700
7/15/2016	10:38 AM	11.64	11.645	11.64	11.645	5264
7/15/2016	10:39 AM	11.645	11.65	11.64	11.64	30119
7/15/2016	10:40 AM	11.65	11.65	11.645	11.65	34583
7/15/2016	10:41 AM	11.655	11.655	11.64	11.64	77700
7/15/2016	10:42 AM	11.66	11.66	11.65	11.65	5300
7/15/2016	10:43 AM	11.655	11.66	11.655	11.66	5500
7/15/2016	10:44 AM	11.645	11.65	11.64	11.65	29967
7/15/2016	10:45 AM	11.645	11.65	11.645	11.645	12932
7/15/2016	10:46 AM	11.65	11.655	11.645	11.645	6829
7/15/2016	10:47 AM	11.655	11.66	11.65	11.65	27494
7/15/2016	10:48 AM	11.66	11.67	11.655	11.655	34369
7/15/2016	10:49 AM	11.655	11.66	11.65	11.66	10000
7/15/2016	10:50 AM	11.655	11.66	11.655	11.655	4214
7/15/2016	10:51 AM	11.655	11.655	11.65	11.655	700
7/15/2016	10:52 AM	11.645	11.655	11.645	11.65	33386
7/15/2016	10:53 AM	11.655	11.655	11.645	11.65	51661
7/15/2016	10:54 AM	11.655	11.655	11.655	11.655	700
7/15/2016	10:55 AM	11.65	11.66	11.65	11.66	30792
7/15/2016	10:56 AM	11.66	11.66	11.655	11.655	11851
7/15/2016	10:57 AM	11.63	11.665	11.625	11.665	235453
7/15/2016	10:58 AM	11.645	11.645	11.635	11.635	11373
7/15/2016	10:59 AM	11.64	11.645	11.64	11.64	800
7/15/2016	11:00 AM	11.645	11.645	11.64	11.64	1120
7/15/2016	11:01 AM	11.645	11.65	11.64	11.65	6469
7/15/2016	11:02 AM	11.64	11.645	11.635	11.645	11836
7/15/2016	11:03 AM	11.66	11.66	11.645	11.645	25240
7/15/2016	11:04 AM	11.665	11.67	11.66	11.66	32835
7/15/2016	11:05 AM	11.66	11.67	11.65	11.665	19455
7/15/2016	11:06 AM	11.66	11.68	11.655	11.655	46566
7/15/2016	11:07 AM	11.67	11.675	11.66	11.66	28112
7/15/2016	11:08 AM	11.665	11.67	11.66	11.67	26917
7/15/2016	11:09 AM	11.675	11.675	11.66	11.66	2000
7/15/2016	11:10 AM	11.69	11.69	11.68	11.68	16414
7/15/2016	11:11 AM	11.7	11.7	11.69	11.69	23274
7/15/2016	11:12 AM	11.705	11.72	11.7	11.7	33549
7/15/2016	11:13 AM	11.715	11.715	11.7	11.7	11665
7/15/2016	11:14 AM	11.725	11.725	11.715	11.72	54540
7/15/2016	11:15 AM	11.745	11.75	11.725	11.725	34572
7/15/2016	11:16 AM	11.725	11.75	11.725	11.745	31278
7/15/2016	11:17 AM	11.75	11.75	11.725	11.725	18088
7/15/2016	11:18 AM	11.765	11.77	11.75	11.755	12386
7/15/2016	11:19 AM	11.79	11.8	11.77	11.77	124433
7/15/2016	11:20 AM	11.795	11.795	11.78	11.795	43039
7/15/2016	11:21 AM	11.8	11.805	11.79	11.795	54744
7/15/2016	11:22 AM	11.795	11.805	11.795	11.805	11783
7/15/2016	11:23 AM	11.795	11.8	11.77	11.795	47258
7/15/2016	11:24 AM	11.79	11.8	11.79	11.795	5500
7/15/2016	11:25 AM	11.78	11.795	11.775	11.795	30833
7/15/2016	11:26 AM	11.795	11.795	11.785	11.79	84351
7/15/2016	11:27 AM	11.835	11.84	11.8	11.8	73743
7/15/2016	11:28 AM	11.8	11.835	11.8	11.835	96583
7/15/2016	11:29 AM	11.825	11.83	11.8	11.8	26512
7/15/2016	11:30 AM	11.82	11.83	11.815	11.82	17417
7/15/2016	11:31 AM	11.84	11.85	11.83	11.83	49534
7/15/2016	11:32 AM	11.85	11.85	11.83	11.835	27991
7/15/2016	11:33 AM	11.845	11.85	11.84	11.845	23700
7/15/2016	11:34 AM	11.87	11.87	11.83	11.845	143809
7/15/2016	11:35 AM	11.875	11.88	11.865	11.865	22469
7/15/2016	11:36 AM	11.885	11.89	11.875	11.88	11995
7/15/2016	11:37 AM	11.87	11.885	11.86	11.885	85128
7/15/2016	11:38 AM	11.885	11.89	11.865	11.865	32150
7/15/2016	11:39 AM	11.91	11.91	11.885	11.89	63807
7/15/2016	11:40 AM	11.925	11.93	11.91	11.91	64046
7/15/2016	11:41 AM	11.925	11.945	11.92	11.93	88443
7/15/2016	11:42 AM	11.92	11.925	11.905	11.92	45211
7/15/2016	11:43 AM	11.93	11.93	11.92	11.925	23810
7/15/2016	11:44 AM	11.925	11.93	11.92	11.93	18808
7/15/2016	11:45 AM	11.94	11.94	11.925	11.925	38757
7/15/2016	11:46 AM	11.955	11.96	11.94	11.94	38875
7/15/2016	11:47 AM	11.965	11.985	11.96	11.96	102450
7/15/2016	11:48 AM	11.965	11.97	11.95	11.97	24093
7/15/2016	11:49 AM	11.975	11.98	11.965	11.965	33847
7/15/2016	11:50 AM	11.98	11.98	11.97	11.98	49519
7/15/2016	11:51 AM	11.985	11.985	11.98	11.985	16505
7/15/2016	11:52 AM	11.97	11.985	11.96	11.98	26162
7/15/2016	11:53 AM	11.99	11.99	11.97	11.97	14895
7/15/2016	11:54 AM	11.94	11.985	11.94	11.985	46222
7/15/2016	11:55 AM	11.93	11.945	11.92	11.93	52505
7/15/2016	11:56 AM	11.895	11.94	11.89	11.93	52816
7/15/2016	11:57 AM	11.9	11.91	11.895	11.895	35551
7/15/2016	11:58 AM	11.91	11.91	11.9	11.91	9582
7/15/2016	11:59 AM	11.93	11.94	11.91	11.91	15876
7/15/2016	12:00 PM	11.94	11.94	11.915	11.925	43326
7/15/2016	12:01 PM	11.94	11.94	11.92	11.94	14477
7/15/2016	12:02 PM	11.93	11.94	11.925	11.94	24209
7/15/2016	12:03 PM	11.925	11.94	11.925	11.93	14991
7/15/2016	12:04 PM	11.91	11.93	11.905	11.925	31862
7/15/2016	12:05 PM	11.895	11.915	11.895	11.915	16960
7/15/2016	12:06 PM	11.9	11.9	11.885	11.895	26979
7/15/2016	12:07 PM	11.905	11.92	11.895	11.895	15112
7/15/2016	12:08 PM	11.9	11.915	11.89	11.9	54826
7/15/2016	12:09 PM	11.9	11.9	11.895	11.9	20675
7/15/2016	12:10 PM	11.91	11.91	11.895	11.9	12922
7/15/2016	12:11 PM	11.92	11.92	11.895	11.905	40300
7/15/2016	12:12 PM	11.915	11.92	11.915	11.92	10300
7/15/2016	12:13 PM	11.905	11.915	11.9	11.915	17200
7/15/2016	12:14 PM	11.905	11.905	11.9	11.905	4000
7/15/2016	12:15 PM	11.91	11.91	11.89	11.905	29455
7/15/2016	12:16 PM	11.93	11.935	11.91	11.91	26402
7/15/2016	12:17 PM	11.93	11.935	11.925	11.93	14010
7/15/2016	12:18 PM	11.96	11.96	11.93	11.93	58458
7/15/2016	12:19 PM	11.975	11.98	11.955	11.96	91688
7/15/2016	12:20 PM	11.98	11.99	11.975	11.975	10900
7/15/2016	12:21 PM	11.98	11.985	11.965	11.98	24519
7/15/2016	12:22 PM	11.975	11.99	11.975	11.98	22541
7/15/2016	12:23 PM	11.99	11.995	11.975	11.975	50008
7/15/2016	12:24 PM	11.975	11.995	11.975	11.99	32197
7/15/2016	12:25 PM	11.94	11.98	11.94	11.98	42685
7/15/2016	12:26 PM	11.95	11.96	11.94	11.94	17278
7/15/2016	12:27 PM	11.965	11.98	11.945	11.95	62785
7/15/2016	12:28 PM	11.96	11.97	11.955	11.97	22942
7/15/2016	12:29 PM	11.95	11.955	11.945	11.955	25826
7/15/2016	12:30 PM	11.94	11.96	11.93	11.95	25610
7/15/2016	12:31 PM	11.955	11.955	11.93	11.94	28600
7/15/2016	12:32 PM	11.975	11.975	11.95	11.955	14705
7/15/2016	12:33 PM	11.975	11.98	11.975	11.975	1700
7/15/2016	12:34 PM	11.97	11.975	11.965	11.975	16502
7/15/2016	12:35 PM	11.98	11.98	11.965	11.975	20675
7/15/2016	12:36 PM	11.995	11.995	11.975	11.98	45280
7/15/2016	12:37 PM	11.995	12	11.995	11.995	7912
7/15/2016	12:38 PM	11.985	12	11.985	11.995	7287
7/15/2016	12:39 PM	11.995	12	11.985	11.99	13525
7/15/2016	12:40 PM	12.03	12.03	11.995	12	63130
7/15/2016	12:41 PM	12.025	12.03	12.015	12.03	31755
7/15/2016	12:42 PM	12.015	12.025	12.005	12.025	18182
7/15/2016	12:43 PM	12.01	12.02	12.005	12.015	15410
7/15/2016	12:44 PM	11.985	12.015	11.98	12.015	26750
7/15/2016	12:45 PM	11.985	11.99	11.985	11.985	2027
7/15/2016	12:46 PM	11.995	11.995	11.985	11.99	14499
7/15/2016	12:47 PM	11.995	11.995	11.99	11.995	2491
7/15/2016	12:48 PM	11.985	11.995	11.985	11.995	16218
7/15/2016	12:49 PM	11.99	11.99	11.985	11.985	8200
7/15/2016	12:50 PM	11.99	11.99	11.985	11.99	18450
7/15/2016	12:51 PM	12.01	12.01	11.985	11.985	28776
7/15/2016	12:52 PM	11.995	12.01	11.995	12.01	13190
7/15/2016	12:53 PM	11.985	11.99	11.985	11.99	30254
7/15/2016	12:54 PM	11.99	11.99	11.985	11.99	2661
7/15/2016	12:55 PM	12	12	11.99	11.99	17657
7/15/2016	12:56 PM	12	12	11.995	12	8100
7/15/2016	12:57 PM	12.025	12.03	12	12	46383
7/15/2016	12:58 PM	12.02	12.03	12.015	12.025	45312
7/15/2016	12:59 PM	12.03	12.03	12.015	12.02	11190
7/15/2016	1:00 PM	12.05	12.06	12.03	12.03	65302
7/15/2016	1:01 PM	12.01	12.05	12.01	12.05	32500
7/15/2016	1:02 PM	12.015	12.02	12.005	12.01	7511
7/15/2016	1:03 PM	12.01	12.025	12.005	12.015	26145
7/15/2016	1:04 PM	12.01	12.01	12	12.005	3600
7/15/2016	1:05 PM	12.01	12.015	12.005	12.005	20485
7/15/2016	1:06 PM	12.005	12.01	12.005	12.01	1900
7/15/2016	1:07 PM	11.995	12.01	11.995	12.005	86533
7/15/2016	1:08 PM	12.005	12.01	11.995	11.995	34264
7/15/2016	1:09 PM	11.995	12.005	11.99	12.005	10413
7/15/2016	1:10 PM	11.995	11.995	11.99	11.995	2600
7/15/2016	1:11 PM	12	12	11.995	11.995	5492
7/15/2016	1:12 PM	11.98	11.995	11.975	11.995	45001
7/15/2016	1:13 PM	11.975	11.98	11.965	11.98	28670
7/15/2016	1:14 PM	11.975	11.975	11.97	11.97	9880
7/15/2016	1:15 PM	11.98	11.98	11.97	11.97	22802
7/15/2016	1:16 PM	11.985	11.985	11.98	11.985	1600
7/15/2016	1:17 PM	11.965	11.98	11.965	11.98	22624
7/15/2016	1:18 PM	11.965	11.97	11.965	11.965	800
7/15/2016	1:19 PM	11.965	11.97	11.965	11.965	5642
7/15/2016	1:20 PM	11.95	11.965	11.94	11.965	51609
7/15/2016	1:21 PM	11.955	11.955	11.945	11.945	9608
7/15/2016	1:22 PM	11.94	11.965	11.94	11.955	45523
7/15/2016	1:23 PM	11.94	11.94	11.935	11.935	5023
7/15/2016	1:24 PM	11.92	11.94	11.92	11.94	16424
7/15/2016	1:25 PM	11.895	11.91	11.885	11.91	80423
7/15/2016	1:26 PM	11.9	11.91	11.89	11.9	16132
7/15/2016	1:27 PM	11.915	11.925	11.905	11.905	32087
7/15/2016	1:28 PM	11.9	11.92	11.9	11.915	38273
7/15/2016	1:29 PM	11.91	11.915	11.905	11.905	5446
7/15/2016	1:30 PM	11.925	11.93	11.91	11.91	16533
7/15/2016	1:31 PM	11.925	11.935	11.925	11.93	17115
7/15/2016	1:32 PM	11.93	11.93	11.925	11.925	44041
7/15/2016	1:33 PM	11.91	11.92	11.9	11.92	60675
7/15/2016	1:34 PM	11.93	11.94	11.915	11.92	14797
7/15/2016	1:35 PM	11.91	11.935	11.91	11.935	25162
7/15/2016	1:36 PM	11.925	11.925	11.905	11.905	35589
7/15/2016	1:37 PM	11.93	11.93	11.925	11.93	26993
7/15/2016	1:38 PM	11.95	11.95	11.93	11.93	56659
7/15/2016	1:39 PM	11.94	11.96	11.94	11.95	57486
7/15/2016	1:40 PM	11.92	11.94	11.92	11.93	9971
7/15/2016	1:41 PM	11.915	11.93	11.915	11.93	8619
7/15/2016	1:42 PM	11.89	11.92	11.89	11.915	41711
7/15/2016	1:43 PM	11.87	11.895	11.87	11.885	42427
7/15/2016	1:44 PM	11.86	11.88	11.86	11.875	13308
7/15/2016	1:45 PM	11.85	11.86	11.845	11.86	97209
7/15/2016	1:46 PM	11.865	11.87	11.845	11.85	123372
7/15/2016	1:47 PM	11.865	11.885	11.865	11.865	28101
7/15/2016	1:48 PM	11.865	11.87	11.86	11.865	16739
7/15/2016	1:49 PM	11.875	11.875	11.865	11.865	9018
7/15/2016	1:50 PM	11.875	11.885	11.875	11.875	25603
7/15/2016	1:51 PM	11.875	11.88	11.875	11.88	2100
7/15/2016	1:52 PM	11.88	11.88	11.87	11.875	17600
7/15/2016	1:53 PM	11.87	11.885	11.87	11.88	17649
7/15/2016	1:54 PM	11.87	11.88	11.87	11.875	4200
7/15/2016	1:55 PM	11.865	11.875	11.865	11.87	24352
7/15/2016	1:56 PM	11.89	11.895	11.865	11.865	17802
7/15/2016	1:57 PM	11.895	11.895	11.89	11.895	1500
7/15/2016	1:58 PM	11.89	11.895	11.885	11.895	22824
7/15/2016	1:59 PM	11.87	11.895	11.855	11.895	30703
7/15/2016	2:00 PM	11.87	11.88	11.86	11.87	15002
7/15/2016	2:01 PM	11.865	11.87	11.855	11.87	63933
7/15/2016	2:02 PM	11.865	11.87	11.86	11.865	22163
7/15/2016	2:03 PM	11.86	11.865	11.86	11.865	6600
7/15/2016	2:04 PM	11.85	11.86	11.845	11.86	76234
7/15/2016	2:05 PM	11.85	11.855	11.84	11.85	76899
7/15/2016	2:06 PM	11.85	11.86	11.845	11.85	51732
7/15/2016	2:07 PM	11.855	11.86	11.85	11.85	12000
7/15/2016	2:08 PM	11.86	11.87	11.855	11.855	51676
7/15/2016	2:09 PM	11.865	11.88	11.86	11.865	52476
7/15/2016	2:10 PM	11.86	11.865	11.86	11.865	10472
7/15/2016	2:11 PM	11.85	11.86	11.85	11.86	41943
7/15/2016	2:12 PM	11.865	11.865	11.85	11.85	14559
7/15/2016	2:13 PM	11.845	11.865	11.845	11.865	34869
7/15/2016	2:14 PM	11.855	11.86	11.84	11.845	8704
7/15/2016	2:15 PM	11.845	11.855	11.845	11.855	14044
7/15/2016	2:16 PM	11.86	11.87	11.845	11.845	83874
7/15/2016	2:17 PM	11.86	11.865	11.855	11.86	14002
7/15/2016	2:18 PM	11.85	11.86	11.845	11.86	29616
7/15/2016	2:19 PM	11.85	11.87	11.85	11.85	34037
7/15/2016	2:20 PM	11.845	11.855	11.845	11.85	6473
7/15/2016	2:21 PM	11.855	11.87	11.845	11.845	46547
7/15/2016	2:22 PM	11.85	11.855	11.85	11.855	5500
7/15/2016	2:23 PM	11.865	11.87	11.85	11.85	14910
7/15/2016	2:24 PM	11.86	11.87	11.86	11.865	20400
7/15/2016	2:25 PM	11.825	11.86	11.82	11.86	70590
7/15/2016	2:26 PM	11.785	11.825	11.78	11.825	78289
7/15/2016	2:27 PM	11.755	11.79	11.75	11.785	82487
7/15/2016	2:28 PM	11.77	11.77	11.745	11.755	97566
7/15/2016	2:29 PM	11.76	11.77	11.74	11.765	56360
7/15/2016	2:30 PM	11.735	11.765	11.735	11.75	32202
7/15/2016	2:31 PM	11.695	11.735	11.695	11.735	60696
7/15/2016	2:32 PM	11.645	11.69	11.635	11.69	287741
7/15/2016	2:33 PM	11.66	11.66	11.645	11.645	90620
7/15/2016	2:34 PM	11.66	11.67	11.65	11.655	130188
7/15/2016	2:35 PM	11.695	11.7	11.66	11.66	108311
7/15/2016	2:36 PM	11.68	11.695	11.68	11.695	27334
7/15/2016	2:37 PM	11.705	11.71	11.68	11.68	69135
7/15/2016	2:38 PM	11.7	11.72	11.7	11.705	96899
7/15/2016	2:39 PM	11.725	11.73	11.7	11.7	98911
7/15/2016	2:40 PM	11.74	11.74	11.72	11.725	92077
7/15/2016	2:41 PM	11.735	11.735	11.73	11.735	3800
7/15/2016	2:42 PM	11.71	11.74	11.71	11.735	45293
7/15/2016	2:43 PM	11.695	11.705	11.695	11.705	18400
7/15/2016	2:44 PM	11.67	11.7	11.67	11.695	61545
7/15/2016	2:45 PM	11.665	11.67	11.65	11.67	53443
7/15/2016	2:46 PM	11.64	11.67	11.64	11.66	38241
7/15/2016	2:47 PM	11.645	11.655	11.64	11.645	26102
7/15/2016	2:48 PM	11.61	11.65	11.61	11.645	365189
7/15/2016	2:49 PM	11.655	11.66	11.595	11.615	381188
7/15/2016	2:50 PM	11.66	11.68	11.65	11.655	122476
7/15/2016	2:51 PM	11.67	11.675	11.65	11.655	30518
7/15/2016	2:52 PM	11.67	11.69	11.67	11.675	33818
7/15/2016	2:53 PM	11.66	11.68	11.66	11.67	34932
7/15/2016	2:54 PM	11.63	11.66	11.63	11.655	37556
7/15/2016	2:55 PM	11.63	11.63	11.62	11.63	42103
7/15/2016	2:56 PM	11.63	11.635	11.625	11.625	29268
7/15/2016	2:57 PM	11.625	11.63	11.615	11.63	26131
7/15/2016	2:58 PM	11.655	11.66	11.625	11.63	85073
7/15/2016	2:59 PM	11.635	11.655	11.63	11.65	20813
7/15/2016	3:00 PM	11.67	11.675	11.635	11.635	42998
7/15/2016	3:01 PM	11.66	11.67	11.655	11.67	27027
7/15/2016	3:02 PM	11.655	11.66	11.655	11.66	14264
7/15/2016	3:03 PM	11.635	11.66	11.635	11.655	33468
7/15/2016	3:04 PM	11.65	11.65	11.635	11.635	22609
7/15/2016	3:05 PM	11.645	11.65	11.625	11.65	43623
7/15/2016	3:06 PM	11.665	11.665	11.645	11.645	13441
7/15/2016	3:07 PM	11.67	11.675	11.665	11.665	16944
7/15/2016	3:08 PM	11.655	11.665	11.655	11.665	13815
7/15/2016	3:09 PM	11.645	11.655	11.64	11.655	29615
7/15/2016	3:10 PM	11.67	11.67	11.645	11.645	24753
7/15/2016	3:11 PM	11.675	11.68	11.665	11.675	25750
7/15/2016	3:12 PM	11.67	11.675	11.665	11.675	12344
7/15/2016	3:13 PM	11.67	11.68	11.67	11.67	28246
7/15/2016	3:14 PM	11.69	11.69	11.66	11.665	27690
7/15/2016	3:15 PM	11.69	11.695	11.69	11.695	3400
7/15/2016	3:16 PM	11.67	11.69	11.67	11.69	17562
7/15/2016	3:17 PM	11.685	11.685	11.67	11.67	15015
7/15/2016	3:18 PM	11.695	11.695	11.685	11.685	14000
7/15/2016	3:19 PM	11.685	11.7	11.685	11.695	8700
7/15/2016	3:20 PM	11.685	11.685	11.685	11.685	2600
7/15/2016	3:21 PM	11.685	11.695	11.685	11.685	33550
7/15/2016	3:22 PM	11.685	11.69	11.685	11.685	7400
7/15/2016	3:23 PM	11.66	11.68	11.66	11.68	26376
7/15/2016	3:24 PM	11.64	11.655	11.64	11.655	7800
7/15/2016	3:25 PM	11.64	11.64	11.62	11.64	39616
7/15/2016	3:26 PM	11.635	11.635	11.63	11.635	2700
7/15/2016	3:27 PM	11.645	11.65	11.635	11.635	10092
7/15/2016	3:28 PM	11.625	11.65	11.62	11.65	57168
7/15/2016	3:29 PM	11.63	11.64	11.625	11.625	42483
7/15/2016	3:30 PM	11.62	11.63	11.61	11.63	66688
7/15/2016	3:31 PM	11.6	11.62	11.6	11.615	165915
7/15/2016	3:32 PM	11.59	11.605	11.59	11.6	94461
7/15/2016	3:33 PM	11.595	11.605	11.585	11.59	73131
7/15/2016	3:34 PM	11.585	11.6	11.585	11.595	20216
7/15/2016	3:35 PM	11.58	11.59	11.56	11.585	154921
7/15/2016	3:36 PM	11.59	11.59	11.57	11.58	20022
7/15/2016	3:37 PM	11.605	11.63	11.59	11.59	150944
7/15/2016	3:38 PM	11.62	11.62	11.6	11.6	19645
7/15/2016	3:39 PM	11.6	11.62	11.59	11.615	106535
7/15/2016	3:40 PM	11.595	11.615	11.595	11.6	51661
7/15/2016	3:41 PM	11.625	11.64	11.595	11.595	143541
7/15/2016	3:42 PM	11.635	11.635	11.62	11.625	49313
7/15/2016	3:43 PM	11.63	11.645	11.62	11.635	36646
7/15/2016	3:44 PM	11.64	11.645	11.63	11.63	36843
7/15/2016	3:45 PM	11.65	11.655	11.64	11.645	41014
7/15/2016	3:46 PM	11.65	11.65	11.63	11.645	38173
7/15/2016	3:47 PM	11.62	11.649	11.62	11.645	30218
7/15/2016	3:48 PM	11.605	11.64	11.605	11.625	74783
7/15/2016	3:49 PM	11.615	11.62	11.6	11.605	29072
7/15/2016	3:50 PM	11.62	11.625	11.615	11.62	30551
7/15/2016	3:51 PM	11.625	11.625	11.595	11.615	53185
7/15/2016	3:52 PM	11.61	11.63	11.61	11.625	31856
7/15/2016	3:53 PM	11.63	11.635	11.605	11.605	24042
7/15/2016	3:54 PM	11.62	11.63	11.62	11.63	27666
7/15/2016	3:55 PM	11.655	11.655	11.62	11.62	56117
7/15/2016	3:56 PM	11.675	11.68	11.645	11.65	142788
7/15/2016	3:57 PM	11.67	11.695	11.67	11.68	98532
7/15/2016	3:58 PM	11.68	11.68	11.665	11.67	44718
7/15/2016	3:59 PM	11.67	11.69	11.67	11.675	76617
7/15/2016	4:00 PM	11.67	11.68	11.66	11.675	555759
7/18/2016	9:31 AM	11.73	11.74	11.71	11.73	32088
7/18/2016	9:32 AM	11.74	11.74	11.7	11.73	69473
7/18/2016	9:33 AM	11.76	11.77	11.725	11.73	142651
7/18/2016	9:34 AM	11.76	11.76	11.745	11.76	37536
7/18/2016	9:35 AM	11.75	11.76	11.745	11.75	16636
7/18/2016	9:36 AM	11.73	11.75	11.72	11.75	56052
7/18/2016	9:37 AM	11.73	11.74	11.725	11.735	28875
7/18/2016	9:38 AM	11.695	11.738	11.69	11.735	100951
7/18/2016	9:39 AM	11.695	11.72	11.695	11.695	34329
7/18/2016	9:40 AM	11.745	11.75	11.7	11.7	58859
7/18/2016	9:41 AM	11.74	11.75	11.725	11.74	18117
7/18/2016	9:42 AM	11.765	11.77	11.745	11.745	54642
7/18/2016	9:43 AM	11.775	11.775	11.76	11.76	52147
7/18/2016	9:44 AM	11.76	11.78	11.76	11.77	34377
7/18/2016	9:45 AM	11.73	11.75	11.72	11.75	79206
7/18/2016	9:46 AM	11.725	11.74	11.725	11.73	27534
7/18/2016	9:47 AM	11.71	11.735	11.7	11.725	67875
7/18/2016	9:48 AM	11.7	11.72	11.7	11.71	59627
7/18/2016	9:49 AM	11.7	11.71	11.695	11.695	92818
7/18/2016	9:50 AM	11.69	11.7	11.69	11.7	17895
7/18/2016	9:51 AM	11.695	11.7	11.69	11.695	14005
7/18/2016	9:52 AM	11.65	11.695	11.645	11.695	68975
7/18/2016	9:53 AM	11.63	11.655	11.63	11.65	68840
7/18/2016	9:54 AM	11.625	11.65	11.62	11.63	69326
7/18/2016	9:55 AM	11.62	11.63	11.62	11.625	35314
7/18/2016	9:56 AM	11.61	11.625	11.61	11.62	60462
7/18/2016	9:57 AM	11.615	11.625	11.605	11.605	31635
7/18/2016	9:58 AM	11.6	11.62	11.595	11.615	48558
7/18/2016	9:59 AM	11.61	11.61	11.605	11.605	5923
7/18/2016	10:00 AM	11.61	11.615	11.605	11.615	23979
7/18/2016	10:01 AM	11.57	11.61	11.57	11.61	131344
7/18/2016	10:02 AM	11.555	11.58	11.545	11.57	245523
7/18/2016	10:03 AM	11.56	11.57	11.55	11.555	63394
7/18/2016	10:04 AM	11.58	11.58	11.55	11.56	40540
7/18/2016	10:05 AM	11.575	11.58	11.565	11.575	27026
7/18/2016	10:06 AM	11.555	11.575	11.54	11.57	45588
7/18/2016	10:07 AM	11.56	11.57	11.56	11.56	12807
7/18/2016	10:08 AM	11.555	11.565	11.55	11.56	56333
7/18/2016	10:09 AM	11.56	11.565	11.555	11.555	13584
7/18/2016	10:10 AM	11.57	11.57	11.565	11.565	21804
7/18/2016	10:11 AM	11.545	11.56	11.535	11.56	59804
7/18/2016	10:12 AM	11.505	11.545	11.5	11.545	469113
7/18/2016	10:13 AM	11.54	11.55	11.505	11.505	211771
7/18/2016	10:14 AM	11.53	11.55	11.53	11.545	54275
7/18/2016	10:15 AM	11.53	11.54	11.53	11.53	65489
7/18/2016	10:16 AM	11.52	11.53	11.52	11.525	106059
7/18/2016	10:17 AM	11.52	11.53	11.52	11.52	28845
7/18/2016	10:18 AM	11.525	11.53	11.52	11.525	32297
7/18/2016	10:19 AM	11.52	11.53	11.515	11.525	139842
7/18/2016	10:20 AM	11.495	11.525	11.49	11.52	244991
7/18/2016	10:21 AM	11.51	11.51	11.49	11.5	44145
7/18/2016	10:22 AM	11.525	11.53	11.505	11.505	114457
7/18/2016	10:23 AM	11.52	11.525	11.515	11.525	38672
7/18/2016	10:24 AM	11.515	11.53	11.515	11.515	13802
7/18/2016	10:25 AM	11.52	11.52	11.51	11.51	10767
7/18/2016	10:26 AM	11.505	11.52	11.49	11.52	355273
7/18/2016	10:27 AM	11.525	11.525	11.505	11.505	57428
7/18/2016	10:28 AM	11.54	11.54	11.525	11.525	16512
7/18/2016	10:29 AM	11.53	11.54	11.53	11.54	27752
7/18/2016	10:30 AM	11.53	11.535	11.53	11.53	43651
7/18/2016	10:31 AM	11.525	11.53	11.52	11.53	4783
7/18/2016	10:32 AM	11.53	11.53	11.52	11.525	62399
7/18/2016	10:33 AM	11.545	11.55	11.525	11.53	40906
7/18/2016	10:34 AM	11.52	11.545	11.505	11.545	200759
7/18/2016	10:35 AM	11.535	11.54	11.52	11.52	89785
7/18/2016	10:36 AM	11.55	11.555	11.53	11.53	34379
7/18/2016	10:37 AM	11.545	11.555	11.54	11.55	5386
7/18/2016	10:38 AM	11.545	11.55	11.545	11.545	19872
7/18/2016	10:39 AM	11.54	11.55	11.54	11.54	34704
7/18/2016	10:40 AM	11.535	11.54	11.535	11.54	14488
7/18/2016	10:41 AM	11.53	11.54	11.525	11.535	136212
7/18/2016	10:42 AM	11.53	11.54	11.53	11.53	7886
7/18/2016	10:43 AM	11.535	11.54	11.53	11.53	8832
7/18/2016	10:44 AM	11.53	11.545	11.53	11.54	15941
7/18/2016	10:45 AM	11.535	11.54	11.53	11.53	13200
7/18/2016	10:46 AM	11.54	11.545	11.53	11.535	21410
7/18/2016	10:47 AM	11.53	11.54	11.53	11.54	16100
7/18/2016	10:48 AM	11.54	11.545	11.53	11.53	16696
7/18/2016	10:49 AM	11.54	11.545	11.535	11.535	11065
7/18/2016	10:50 AM	11.55	11.55	11.54	11.54	24546
7/18/2016	10:51 AM	11.54	11.55	11.54	11.55	37692
7/18/2016	10:52 AM	11.54	11.545	11.535	11.54	24653
7/18/2016	10:53 AM	11.535	11.54	11.53	11.54	34351
7/18/2016	10:54 AM	11.535	11.545	11.53	11.535	22103
7/18/2016	10:55 AM	11.525	11.535	11.525	11.53	8234
7/18/2016	10:56 AM	11.53	11.535	11.53	11.53	15218
7/18/2016	10:57 AM	11.525	11.535	11.525	11.535	18764
7/18/2016	10:58 AM	11.505	11.53	11.505	11.525	34433
7/18/2016	10:59 AM	11.505	11.51	11.505	11.505	3600
7/18/2016	11:00 AM	11.5	11.51	11.5	11.505	19208
7/18/2016	11:01 AM	11.505	11.51	11.5	11.5	3700
7/18/2016	11:02 AM	11.495	11.505	11.485	11.505	159720
7/18/2016	11:03 AM	11.49	11.495	11.48	11.49	117034
7/18/2016	11:04 AM	11.5	11.5	11.485	11.49	13767
7/18/2016	11:05 AM	11.485	11.495	11.485	11.49	29332
7/18/2016	11:06 AM	11.485	11.495	11.485	11.49	42730
7/18/2016	11:07 AM	11.5	11.5	11.485	11.485	20465
7/18/2016	11:08 AM	11.49	11.495	11.49	11.495	8816
7/18/2016	11:09 AM	11.49	11.495	11.485	11.49	9505
7/18/2016	11:10 AM	11.495	11.495	11.485	11.49	15541
7/18/2016	11:11 AM	11.49	11.49	11.49	11.49	3573
7/18/2016	11:12 AM	11.49	11.495	11.485	11.49	47350
7/18/2016	11:13 AM	11.495	11.5	11.495	11.5	33806
7/18/2016	11:14 AM	11.495	11.5	11.485	11.495	27394
7/18/2016	11:15 AM	11.495	11.505	11.495	11.495	20733
7/18/2016	11:16 AM	11.5	11.51	11.495	11.5	64973
7/18/2016	11:17 AM	11.5	11.5	11.495	11.5	27271
7/18/2016	11:18 AM	11.49	11.5	11.49	11.495	12217
7/18/2016	11:19 AM	11.5	11.5	11.49	11.495	1883
7/18/2016	11:20 AM	11.495	11.5	11.495	11.495	13638
7/18/2016	11:21 AM	11.49	11.5	11.485	11.5	39814
7/18/2016	11:22 AM	11.505	11.505	11.49	11.49	8212
7/18/2016	11:23 AM	11.505	11.505	11.505	11.505	900
7/18/2016	11:24 AM	11.53	11.53	11.505	11.51	54579
7/18/2016	11:25 AM	11.525	11.53	11.525	11.525	2666
7/18/2016	11:26 AM	11.53	11.53	11.525	11.53	8575
7/18/2016	11:27 AM	11.535	11.54	11.525	11.525	24145
7/18/2016	11:28 AM	11.535	11.535	11.53	11.53	1659
7/18/2016	11:29 AM	11.54	11.54	11.53	11.535	29634
7/18/2016	11:30 AM	11.56	11.565	11.54	11.54	35767
7/18/2016	11:31 AM	11.57	11.57	11.555	11.56	52897
7/18/2016	11:32 AM	11.56	11.565	11.56	11.565	900
7/18/2016	11:33 AM	11.565	11.57	11.565	11.565	1975
7/18/2016	11:34 AM	11.555	11.56	11.55	11.56	20476
7/18/2016	11:35 AM	11.56	11.56	11.555	11.555	1200
7/18/2016	11:36 AM	11.56	11.56	11.555	11.56	22732
7/18/2016	11:37 AM	11.56	11.565	11.56	11.56	2200
7/18/2016	11:38 AM	11.555	11.56	11.55	11.56	11374
7/18/2016	11:39 AM	11.525	11.56	11.525	11.56	64420
7/18/2016	11:40 AM	11.52	11.53	11.52	11.525	79910
7/18/2016	11:41 AM	11.53	11.53	11.525	11.525	12196
7/18/2016	11:42 AM	11.52	11.525	11.52	11.525	15720
7/18/2016	11:43 AM	11.52	11.525	11.515	11.52	19788
7/18/2016	11:44 AM	11.515	11.515	11.515	11.515	2900
7/18/2016	11:45 AM	11.515	11.53	11.515	11.515	72357
7/18/2016	11:46 AM	11.5	11.51	11.495	11.51	63385
7/18/2016	11:47 AM	11.49	11.5	11.49	11.5	24964
7/18/2016	11:48 AM	11.49	11.5	11.49	11.49	5016
7/18/2016	11:49 AM	11.495	11.495	11.49	11.495	2264
7/18/2016	11:50 AM	11.49	11.49	11.49	11.49	3600
7/18/2016	11:51 AM	11.495	11.495	11.49	11.49	27826
7/18/2016	11:52 AM	11.51	11.51	11.49	11.495	21803
7/18/2016	11:53 AM	11.5	11.505	11.5	11.5	700
7/18/2016	11:54 AM	11.5	11.505	11.5	11.5	12983
7/18/2016	11:55 AM	11.5	11.5	11.5	11.5	5400
7/18/2016	11:56 AM	11.5	11.505	11.5	11.505	1600
7/18/2016	11:57 AM	11.495	11.5	11.495	11.5	6767
7/18/2016	11:58 AM	11.495	11.499	11.495	11.499	3000
7/18/2016	11:59 AM	11.505	11.505	11.495	11.495	19200
7/18/2016	12:00 PM	11.505	11.505	11.5	11.5	1400
7/18/2016	12:01 PM	11.5	11.51	11.5	11.505	9851
7/18/2016	12:02 PM	11.505	11.505	11.495	11.5	21131
7/18/2016	12:03 PM	11.5	11.505	11.5	11.5	9700
7/18/2016	12:04 PM	11.495	11.5	11.495	11.5	21550
7/18/2016	12:05 PM	11.5	11.505	11.495	11.495	14536
7/18/2016	12:06 PM	11.51	11.51	11.5	11.5	12804
7/18/2016	12:07 PM	11.5	11.51	11.5	11.51	6900
7/18/2016	12:08 PM	11.5	11.505	11.5	11.5	4400
7/18/2016	12:09 PM	11.49	11.5	11.49	11.5	5880
7/18/2016	12:10 PM	11.49	11.495	11.49	11.495	14084
7/18/2016	12:11 PM	11.495	11.5	11.49	11.495	6300
7/18/2016	12:12 PM	11.495	11.5	11.49	11.5	1500
7/18/2016	12:13 PM	11.5	11.505	11.495	11.495	17457
7/18/2016	12:14 PM	11.49	11.5	11.49	11.5	3309
7/18/2016	12:15 PM	11.495	11.495	11.49	11.495	1300
7/18/2016	12:16 PM	11.495	11.495	11.49	11.495	7937
7/18/2016	12:17 PM	11.495	11.5	11.49	11.49	2350
7/18/2016	12:18 PM	11.51	11.51	11.495	11.495	35692
7/18/2016	12:19 PM	11.505	11.51	11.505	11.505	9161
7/18/2016	12:20 PM	11.525	11.53	11.505	11.51	33583
7/18/2016	12:21 PM	11.525	11.53	11.525	11.525	17636
7/18/2016	12:22 PM	11.525	11.53	11.525	11.53	7600
7/18/2016	12:23 PM	11.52	11.53	11.52	11.52	3400
7/18/2016	12:24 PM	11.52	11.525	11.52	11.525	3000
7/18/2016	12:25 PM	11.52	11.53	11.52	11.525	16123
7/18/2016	12:26 PM	11.5	11.53	11.5	11.52	27155
7/18/2016	12:27 PM	11.5	11.505	11.495	11.5	13257
7/18/2016	12:28 PM	11.505	11.505	11.5	11.5	700
7/18/2016	12:29 PM	11.5	11.505	11.5	11.505	800
7/18/2016	12:30 PM	11.505	11.51	11.5	11.5	2400
7/18/2016	12:31 PM	11.535	11.54	11.505	11.505	31024
7/18/2016	12:32 PM	11.53	11.535	11.53	11.535	10900
7/18/2016	12:33 PM	11.505	11.53	11.505	11.53	40797
7/18/2016	12:34 PM	11.51	11.515	11.5	11.505	12156
7/18/2016	12:35 PM	11.525	11.53	11.51	11.51	11664
7/18/2016	12:36 PM	11.53	11.535	11.51	11.525	19510
7/18/2016	12:37 PM	11.525	11.53	11.51	11.53	31969
7/18/2016	12:38 PM	11.52	11.535	11.515	11.525	29345
7/18/2016	12:39 PM	11.525	11.53	11.525	11.525	9931
7/18/2016	12:40 PM	11.52	11.525	11.52	11.525	1900
7/18/2016	12:41 PM	11.525	11.53	11.52	11.52	2641
7/18/2016	12:42 PM	11.53	11.53	11.525	11.525	6782
7/18/2016	12:43 PM	11.525	11.535	11.525	11.525	25018
7/18/2016	12:44 PM	11.52	11.525	11.52	11.52	3900
7/18/2016	12:45 PM	11.515	11.52	11.515	11.52	3483
7/18/2016	12:46 PM	11.505	11.515	11.505	11.515	8422
7/18/2016	12:47 PM	11.495	11.505	11.495	11.505	14369
7/18/2016	12:48 PM	11.5	11.5	11.495	11.5	34222
7/18/2016	12:49 PM	11.5	11.5	11.495	11.5	8200
7/18/2016	12:50 PM	11.5	11.505	11.495	11.505	16742
7/18/2016	12:51 PM	11.5	11.505	11.5	11.5	3000
7/18/2016	12:52 PM	11.5	11.5	11.495	11.5	5926
7/18/2016	12:53 PM	11.495	11.495	11.495	11.495	1431
7/18/2016	12:54 PM	11.485	11.49	11.485	11.49	13203
7/18/2016	12:55 PM	11.49	11.495	11.485	11.49	32557
7/18/2016	12:56 PM	11.495	11.495	11.495	11.495	2600
7/18/2016	12:57 PM	11.495	11.495	11.485	11.495	15442
7/18/2016	12:58 PM	11.49	11.495	11.49	11.49	17066
7/18/2016	12:59 PM	11.495	11.5	11.485	11.49	2819
7/18/2016	1:00 PM	11.485	11.5	11.485	11.5	3000
7/18/2016	1:01 PM	11.485	11.49	11.485	11.49	11232
7/18/2016	1:02 PM	11.485	11.485	11.48	11.485	9775
7/18/2016	1:03 PM	11.495	11.495	11.485	11.485	6900
7/18/2016	1:04 PM	11.49	11.495	11.49	11.495	900
7/18/2016	1:05 PM	11.495	11.495	11.49	11.49	2500
7/18/2016	1:06 PM	11.5	11.5	11.495	11.495	1500
7/18/2016	1:07 PM	11.495	11.495	11.495	11.495	600
7/18/2016	1:08 PM	11.495	11.5	11.495	11.5	11422
7/18/2016	1:09 PM	11.495	11.505	11.495	11.495	10100
7/18/2016	1:10 PM	11.495	11.5	11.495	11.495	1000
7/18/2016	1:11 PM	11.52	11.52	11.49	11.49	36816
7/18/2016	1:12 PM	11.515	11.53	11.51	11.525	11589
7/18/2016	1:13 PM	11.53	11.535	11.515	11.515	19485
7/18/2016	1:14 PM	11.52	11.53	11.52	11.53	3988
7/18/2016	1:15 PM	11.535	11.535	11.525	11.525	9816
7/18/2016	1:16 PM	11.53	11.535	11.525	11.535	9183
7/18/2016	1:17 PM	11.535	11.535	11.53	11.53	20700
7/18/2016	1:18 PM	11.505	11.53	11.501	11.53	50129
7/18/2016	1:19 PM	11.525	11.525	11.505	11.505	23600
7/18/2016	1:20 PM	11.52	11.53	11.52	11.525	1800
7/18/2016	1:21 PM	11.52	11.525	11.52	11.52	18200
7/18/2016	1:22 PM	11.515	11.52	11.515	11.52	5246
7/18/2016	1:23 PM	11.505	11.515	11.505	11.515	28416
7/18/2016	1:24 PM	11.515	11.515	11.51	11.51	4700
7/18/2016	1:25 PM	11.505	11.52	11.505	11.515	21716
7/18/2016	1:26 PM	11.495	11.5	11.495	11.5	18000
7/18/2016	1:27 PM	11.5	11.5	11.495	11.495	1500
7/18/2016	1:28 PM	11.5	11.5	11.495	11.5	2200
7/18/2016	1:29 PM	11.5	11.5	11.495	11.495	400
7/18/2016	1:30 PM	11.495	11.495	11.495	11.495	6122
7/18/2016	1:31 PM	11.495	11.495	11.495	11.495	3648
7/18/2016	1:32 PM	11.5	11.5	11.495	11.495	400
7/18/2016	1:33 PM	11.485	11.495	11.485	11.495	60699
7/18/2016	1:34 PM	11.48	11.485	11.48	11.485	1946
7/18/2016	1:35 PM	11.48	11.485	11.475	11.485	86554
7/18/2016	1:36 PM	11.485	11.485	11.475	11.475	41311
7/18/2016	1:37 PM	11.48	11.485	11.48	11.485	1300
7/18/2016	1:38 PM	11.48	11.49	11.48	11.485	700
7/18/2016	1:39 PM	11.49	11.49	11.485	11.485	1100
7/18/2016	1:40 PM	11.475	11.485	11.475	11.485	18800
7/18/2016	1:41 PM	11.472	11.475	11.47	11.475	15740
7/18/2016	1:42 PM	11.48	11.48	11.475	11.475	8670
7/18/2016	1:43 PM	11.49	11.49	11.485	11.485	13266
7/18/2016	1:44 PM	11.48	11.49	11.48	11.485	3214
7/18/2016	1:45 PM	11.475	11.48	11.47	11.48	5751
7/18/2016	1:46 PM	11.48	11.485	11.47	11.47	40426
7/18/2016	1:47 PM	11.47	11.475	11.47	11.475	6300
7/18/2016	1:48 PM	11.465	11.475	11.45	11.47	96465
7/18/2016	1:49 PM	11.465	11.465	11.46	11.465	300
7/18/2016	1:50 PM	11.48	11.485	11.465	11.465	30421
7/18/2016	1:51 PM	11.475	11.48	11.475	11.48	16839
7/18/2016	1:52 PM	11.46	11.47	11.46	11.47	6100
7/18/2016	1:53 PM	11.47	11.47	11.46	11.46	5500
7/18/2016	1:54 PM	11.46	11.47	11.46	11.465	11000
7/18/2016	1:55 PM	11.455	11.46	11.455	11.46	9999
7/18/2016	1:56 PM	11.445	11.46	11.445	11.46	27139
7/18/2016	1:57 PM	11.455	11.455	11.445	11.45	13927
7/18/2016	1:58 PM	11.45	11.455	11.45	11.455	9100
7/18/2016	1:59 PM	11.45	11.46	11.445	11.445	10600
7/18/2016	2:00 PM	11.445	11.455	11.445	11.45	1544
7/18/2016	2:01 PM	11.45	11.45	11.44	11.44	3800
7/18/2016	2:02 PM	11.455	11.455	11.45	11.45	3000
7/18/2016	2:03 PM	11.455	11.455	11.45	11.45	5500
7/18/2016	2:04 PM	11.455	11.455	11.455	11.455	1000
7/18/2016	2:05 PM	11.45	11.46	11.45	11.45	8400
7/18/2016	2:06 PM	11.455	11.46	11.445	11.445	4900
7/18/2016	2:07 PM	11.46	11.46	11.45	11.455	1000
7/18/2016	2:08 PM	11.445	11.455	11.445	11.45	5800
7/18/2016	2:09 PM	11.455	11.46	11.445	11.445	8586
7/18/2016	2:10 PM	11.43	11.45	11.43	11.45	44907
7/18/2016	2:11 PM	11.42	11.43	11.415	11.43	43747
7/18/2016	2:12 PM	11.425	11.425	11.42	11.425	1500
7/18/2016	2:13 PM	11.43	11.435	11.425	11.425	32801
7/18/2016	2:14 PM	11.425	11.43	11.425	11.43	5173
7/18/2016	2:15 PM	11.415	11.43	11.405	11.43	39072
7/18/2016	2:16 PM	11.435	11.435	11.42	11.42	31673
7/18/2016	2:17 PM	11.46	11.465	11.435	11.435	21809
7/18/2016	2:18 PM	11.46	11.46	11.455	11.46	9593
7/18/2016	2:19 PM	11.455	11.46	11.455	11.46	1100
7/18/2016	2:20 PM	11.45	11.455	11.445	11.455	20691
7/18/2016	2:21 PM	11.455	11.455	11.455	11.455	500
7/18/2016	2:22 PM	11.45	11.455	11.45	11.455	16965
7/18/2016	2:23 PM	11.43	11.45	11.43	11.45	21961
7/18/2016	2:24 PM	11.42	11.429	11.42	11.425	1500
7/18/2016	2:25 PM	11.42	11.425	11.42	11.425	12792
7/18/2016	2:26 PM	11.415	11.425	11.415	11.42	14209
7/18/2016	2:27 PM	11.42	11.42	11.415	11.415	8633
7/18/2016	2:28 PM	11.42	11.425	11.42	11.425	1200
7/18/2016	2:29 PM	11.42	11.425	11.42	11.42	800
7/18/2016	2:30 PM	11.421	11.43	11.42	11.43	6100
7/18/2016	2:31 PM	11.425	11.425	11.42	11.425	32300
7/18/2016	2:32 PM	11.425	11.43	11.425	11.425	3110
7/18/2016	2:33 PM	11.425	11.43	11.425	11.425	3300
7/18/2016	2:34 PM	11.43	11.435	11.425	11.425	41610
7/18/2016	2:35 PM	11.43	11.435	11.43	11.435	35758
7/18/2016	2:36 PM	11.4	11.425	11.4	11.425	41786
7/18/2016	2:37 PM	11.4	11.405	11.4	11.401	44283
7/18/2016	2:38 PM	11.395	11.405	11.39	11.405	72161
7/18/2016	2:39 PM	11.395	11.405	11.395	11.395	39100
7/18/2016	2:40 PM	11.4	11.415	11.395	11.395	20138
7/18/2016	2:41 PM	11.395	11.4	11.395	11.4	8728
7/18/2016	2:42 PM	11.395	11.395	11.395	11.395	600
7/18/2016	2:43 PM	11.395	11.4	11.395	11.395	3000
7/18/2016	2:44 PM	11.395	11.405	11.395	11.4	17922
7/18/2016	2:45 PM	11.4	11.405	11.395	11.395	9800
7/18/2016	2:46 PM	11.405	11.41	11.395	11.395	22160
7/18/2016	2:47 PM	11.405	11.405	11.405	11.405	700
7/18/2016	2:48 PM	11.4	11.41	11.4	11.405	9944
7/18/2016	2:49 PM	11.395	11.4	11.395	11.4	19080
7/18/2016	2:50 PM	11.4	11.405	11.395	11.395	8764
7/18/2016	2:51 PM	11.395	11.4	11.395	11.4	8465
7/18/2016	2:52 PM	11.395	11.395	11.395	11.395	775
7/18/2016	2:53 PM	11.395	11.4	11.395	11.4	5800
7/18/2016	2:54 PM	11.4	11.405	11.4	11.4	9535
7/18/2016	2:55 PM	11.405	11.405	11.395	11.395	6231
7/18/2016	2:56 PM	11.4	11.405	11.4	11.405	9170
7/18/2016	2:57 PM	11.4	11.4	11.395	11.4	30994
7/18/2016	2:58 PM	11.395	11.4	11.395	11.4	1500
7/18/2016	2:59 PM	11.39	11.395	11.385	11.395	90178
7/18/2016	3:00 PM	11.385	11.39	11.385	11.385	2400
7/18/2016	3:01 PM	11.385	11.39	11.38	11.38	11634
7/18/2016	3:02 PM	11.4	11.4	11.385	11.385	25403
7/18/2016	3:03 PM	11.4	11.41	11.395	11.395	14595
7/18/2016	3:04 PM	11.405	11.41	11.4	11.4	46105
7/18/2016	3:05 PM	11.395	11.405	11.395	11.4	17106
7/18/2016	3:06 PM	11.395	11.395	11.39	11.395	2245
7/18/2016	3:07 PM	11.4	11.405	11.4	11.4	10763
7/18/2016	3:08 PM	11.4	11.405	11.4	11.405	29774
7/18/2016	3:09 PM	11.405	11.41	11.405	11.405	4325
7/18/2016	3:10 PM	11.395	11.405	11.395	11.405	12383
7/18/2016	3:11 PM	11.395	11.395	11.395	11.395	500
7/18/2016	3:12 PM	11.395	11.4	11.395	11.395	2600
7/18/2016	3:13 PM	11.395	11.4	11.39	11.395	11227
7/18/2016	3:14 PM	11.395	11.4	11.395	11.4	2200
7/18/2016	3:15 PM	11.395	11.395	11.395	11.395	1100
7/18/2016	3:16 PM	11.395	11.395	11.395	11.395	1100
7/18/2016	3:17 PM	11.39	11.395	11.39	11.395	3581
7/18/2016	3:18 PM	11.385	11.395	11.385	11.395	27555
7/18/2016	3:19 PM	11.38	11.39	11.38	11.39	8366
7/18/2016	3:20 PM	11.385	11.385	11.385	11.385	1500
7/18/2016	3:21 PM	11.39	11.39	11.385	11.385	3082
7/18/2016	3:22 PM	11.395	11.395	11.385	11.385	6400
7/18/2016	3:23 PM	11.41	11.415	11.385	11.395	65804
7/18/2016	3:24 PM	11.425	11.435	11.42	11.42	29275
7/18/2016	3:26 PM	11.42	11.425	11.42	11.425	1893
7/18/2016	3:27 PM	11.43	11.43	11.425	11.425	500
7/18/2016	3:28 PM	11.43	11.435	11.43	11.43	22841
7/18/2016	3:29 PM	11.435	11.435	11.435	11.435	100
7/18/2016	3:30 PM	11.435	11.435	11.43	11.435	10061
7/18/2016	3:31 PM	11.43	11.435	11.42	11.435	28522
7/18/2016	3:32 PM	11.435	11.435	11.425	11.43	10262
7/18/2016	3:33 PM	11.43	11.43	11.43	11.43	5842
7/18/2016	3:34 PM	11.4	11.425	11.4	11.425	18465
7/18/2016	3:35 PM	11.4	11.405	11.4	11.405	2776
7/18/2016	3:36 PM	11.4	11.4	11.4	11.4	1656
7/18/2016	3:37 PM	11.4	11.4	11.4	11.4	3114
7/18/2016	3:38 PM	11.4	11.405	11.4	11.4	5614
7/18/2016	3:39 PM	11.399	11.4	11.39	11.4	32732
7/18/2016	3:40 PM	11.395	11.4	11.395	11.395	2100
7/18/2016	3:41 PM	11.396	11.396	11.395	11.395	2000
7/18/2016	3:42 PM	11.4	11.405	11.395	11.395	115160
7/18/2016	3:43 PM	11.405	11.41	11.4	11.405	75648
7/18/2016	3:44 PM	11.4	11.405	11.4	11.405	14896
7/18/2016	3:45 PM	11.4	11.405	11.4	11.405	24664
7/18/2016	3:46 PM	11.39	11.405	11.39	11.405	205841
7/18/2016	3:47 PM	11.37	11.39	11.37	11.39	198150
7/18/2016	3:48 PM	11.365	11.37	11.365	11.365	21413
7/18/2016	3:49 PM	11.365	11.375	11.365	11.37	17769
7/18/2016	3:50 PM	11.375	11.375	11.365	11.37	17689
7/18/2016	3:51 PM	11.395	11.395	11.375	11.375	52374
7/18/2016	3:52 PM	11.4	11.405	11.395	11.395	71767
7/18/2016	3:53 PM	11.405	11.41	11.4	11.405	233328
7/18/2016	3:54 PM	11.405	11.405	11.405	11.405	300
7/18/2016	3:55 PM	11.42	11.43	11.405	11.405	151904
7/18/2016	3:56 PM	11.42	11.425	11.41	11.415	159999
7/18/2016	3:57 PM	11.415	11.43	11.4	11.425	145987
7/18/2016	3:58 PM	11.42	11.42	11.41	11.415	35800
7/18/2016	3:59 PM	11.445	11.445	11.42	11.42	92486
7/18/2016	4:00 PM	11.48	11.48	11.44	11.44	534569
7/19/2016	9:31 AM	11.49	11.495	11.46	11.46	26181
7/19/2016	9:32 AM	11.5	11.515	11.49	11.49	112535
7/19/2016	9:33 AM	11.51	11.52	11.505	11.506	24299
7/19/2016	9:34 AM	11.46	11.51	11.46	11.51	53092
7/19/2016	9:35 AM	11.47	11.47	11.43	11.45	51783
7/19/2016	9:36 AM	11.44	11.46	11.44	11.46	25393
7/19/2016	9:37 AM	11.46	11.465	11.44	11.44	18878
7/19/2016	9:38 AM	11.475	11.48	11.465	11.47	67496
7/19/2016	9:39 AM	11.5	11.505	11.47	11.47	54831
7/19/2016	9:40 AM	11.5	11.52	11.5	11.5	98014
7/19/2016	9:41 AM	11.47	11.5	11.46	11.5	79720
7/19/2016	9:42 AM	11.49	11.49	11.46	11.465	49846
7/19/2016	9:43 AM	11.47	11.5	11.47	11.5	30667
7/19/2016	9:44 AM	11.49	11.5	11.465	11.47	39758
7/19/2016	9:45 AM	11.49	11.5	11.49	11.49	23756
7/19/2016	9:46 AM	11.505	11.51	11.49	11.49	36913
7/19/2016	9:47 AM	11.47	11.525	11.47	11.51	130915
7/19/2016	9:48 AM	11.465	11.48	11.46	11.48	49423
7/19/2016	9:49 AM	11.46	11.47	11.455	11.47	36097
7/19/2016	9:50 AM	11.45	11.47	11.45	11.465	17284
7/19/2016	9:51 AM	11.45	11.46	11.445	11.455	60780
7/19/2016	9:52 AM	11.45	11.45	11.435	11.45	46355
7/19/2016	9:53 AM	11.45	11.45	11.43	11.45	32555
7/19/2016	9:54 AM	11.455	11.455	11.44	11.45	22216
7/19/2016	9:55 AM	11.42	11.45	11.42	11.45	40516
7/19/2016	9:56 AM	11.455	11.455	11.42	11.42	29861
7/19/2016	9:57 AM	11.44	11.45	11.43	11.45	16375
7/19/2016	9:58 AM	11.455	11.455	11.45	11.45	33633
7/19/2016	9:59 AM	11.44	11.45	11.43	11.45	93701
7/19/2016	10:00 AM	11.44	11.445	11.43	11.43	12300
7/19/2016	10:01 AM	11.445	11.45	11.435	11.44	13510
7/19/2016	10:02 AM	11.46	11.465	11.45	11.45	23401
7/19/2016	10:03 AM	11.455	11.46	11.45	11.46	36277
7/19/2016	10:04 AM	11.455	11.46	11.45	11.46	33386
7/19/2016	10:05 AM	11.44	11.455	11.435	11.455	28005
7/19/2016	10:06 AM	11.425	11.44	11.425	11.435	19745
7/19/2016	10:07 AM	11.43	11.43	11.42	11.425	32342
7/19/2016	10:08 AM	11.42	11.435	11.42	11.43	23501
7/19/2016	10:09 AM	11.405	11.42	11.4	11.42	37142
7/19/2016	10:10 AM	11.365	11.405	11.36	11.405	98661
7/19/2016	10:11 AM	11.37	11.39	11.37	11.37	18615
7/19/2016	10:12 AM	11.385	11.385	11.38	11.38	9902
7/19/2016	10:13 AM	11.38	11.385	11.375	11.385	129664
7/19/2016	10:14 AM	11.38	11.39	11.375	11.38	16141
7/19/2016	10:15 AM	11.38	11.385	11.38	11.38	1500
7/19/2016	10:16 AM	11.38	11.385	11.38	11.38	700
7/19/2016	10:17 AM	11.385	11.4	11.385	11.39	64421
7/19/2016	10:18 AM	11.395	11.395	11.385	11.385	4500
7/19/2016	10:19 AM	11.4	11.41	11.39	11.395	25403
7/19/2016	10:20 AM	11.39	11.405	11.39	11.4	9369
7/19/2016	10:21 AM	11.39	11.4	11.39	11.39	2800
7/19/2016	10:22 AM	11.395	11.395	11.395	11.395	4800
7/19/2016	10:23 AM	11.385	11.395	11.375	11.395	37534
7/19/2016	10:24 AM	11.375	11.38	11.375	11.38	3900
7/19/2016	10:25 AM	11.36	11.375	11.36	11.37	43983
7/19/2016	10:26 AM	11.335	11.36	11.335	11.36	80356
7/19/2016	10:27 AM	11.35	11.35	11.33	11.335	42179
7/19/2016	10:28 AM	11.35	11.36	11.34	11.34	23600
7/19/2016	10:29 AM	11.34	11.35	11.34	11.35	13704
7/19/2016	10:30 AM	11.34	11.35	11.335	11.345	52000
7/19/2016	10:31 AM	11.355	11.355	11.345	11.345	7510
7/19/2016	10:32 AM	11.355	11.355	11.345	11.355	15806
7/19/2016	10:33 AM	11.355	11.355	11.35	11.355	4100
7/19/2016	10:34 AM	11.35	11.36	11.35	11.355	5100
7/19/2016	10:35 AM	11.355	11.36	11.35	11.35	33375
7/19/2016	10:36 AM	11.345	11.35	11.34	11.35	18468
7/19/2016	10:37 AM	11.35	11.355	11.34	11.345	17300
7/19/2016	10:38 AM	11.35	11.355	11.345	11.35	12307
7/19/2016	10:39 AM	11.345	11.36	11.345	11.355	63303
7/19/2016	10:40 AM	11.34	11.35	11.34	11.345	17200
7/19/2016	10:41 AM	11.335	11.345	11.335	11.345	5763
7/19/2016	10:42 AM	11.32	11.335	11.315	11.335	43749
7/19/2016	10:43 AM	11.34	11.345	11.315	11.315	17157
7/19/2016	10:44 AM	11.345	11.345	11.34	11.345	21124
7/19/2016	10:45 AM	11.34	11.345	11.335	11.34	40400
7/19/2016	10:46 AM	11.36	11.36	11.34	11.34	37869
7/19/2016	10:47 AM	11.375	11.385	11.37	11.37	22257
7/19/2016	10:48 AM	11.38	11.38	11.375	11.375	13310
7/19/2016	10:49 AM	11.38	11.385	11.38	11.38	1200
7/19/2016	10:50 AM	11.35	11.38	11.35	11.38	31913
7/19/2016	10:51 AM	11.35	11.355	11.35	11.35	2800
7/19/2016	10:52 AM	11.34	11.36	11.34	11.355	11503
7/19/2016	10:53 AM	11.34	11.35	11.34	11.35	14600
7/19/2016	10:54 AM	11.345	11.345	11.335	11.34	23000
7/19/2016	10:55 AM	11.34	11.345	11.34	11.34	800
7/19/2016	10:56 AM	11.31	11.34	11.31	11.34	35187
7/19/2016	10:57 AM	11.315	11.315	11.31	11.312	1550
7/19/2016	10:58 AM	11.32	11.32	11.31	11.315	10000
7/19/2016	10:59 AM	11.31	11.32	11.31	11.315	17495
7/19/2016	11:00 AM	11.35	11.35	11.31	11.31	60164
7/19/2016	11:01 AM	11.335	11.35	11.335	11.345	58457
7/19/2016	11:02 AM	11.315	11.335	11.31	11.335	31072
7/19/2016	11:03 AM	11.315	11.32	11.31	11.315	3390
7/19/2016	11:04 AM	11.31	11.315	11.31	11.31	2782
7/19/2016	11:05 AM	11.31	11.315	11.305	11.31	56472
7/19/2016	11:06 AM	11.31	11.31	11.31	11.31	400
7/19/2016	11:07 AM	11.31	11.315	11.31	11.315	8900
7/19/2016	11:08 AM	11.31	11.31	11.31	11.31	5190
7/19/2016	11:09 AM	11.34	11.34	11.31	11.31	74082
7/19/2016	11:10 AM	11.365	11.37	11.335	11.335	63130
7/19/2016	11:11 AM	11.38	11.38	11.355	11.37	31779
7/19/2016	11:12 AM	11.39	11.39	11.38	11.38	8435
7/19/2016	11:13 AM	11.38	11.38	11.37	11.38	17157
7/19/2016	11:14 AM	11.37	11.38	11.365	11.38	34263
7/19/2016	11:15 AM	11.36	11.36	11.35	11.36	31073
7/19/2016	11:16 AM	11.34	11.36	11.34	11.36	22983
7/19/2016	11:17 AM	11.34	11.345	11.335	11.345	33770
7/19/2016	11:18 AM	11.35	11.35	11.34	11.34	9970
7/19/2016	11:19 AM	11.34	11.35	11.34	11.35	15202
7/19/2016	11:20 AM	11.37	11.37	11.345	11.35	55505
7/19/2016	11:21 AM	11.37	11.37	11.36	11.37	24762
7/19/2016	11:22 AM	11.36	11.365	11.36	11.365	8889
7/19/2016	11:23 AM	11.37	11.37	11.355	11.355	10251
7/19/2016	11:24 AM	11.37	11.37	11.37	11.37	4400
7/19/2016	11:25 AM	11.37	11.375	11.37	11.375	1406
7/19/2016	11:26 AM	11.36	11.37	11.355	11.37	14124
7/19/2016	11:27 AM	11.375	11.38	11.37	11.37	11862
7/19/2016	11:28 AM	11.37	11.375	11.37	11.375	800
7/19/2016	11:29 AM	11.37	11.37	11.37	11.37	23304
7/19/2016	11:30 AM	11.355	11.375	11.355	11.375	22063
7/19/2016	11:31 AM	11.35	11.355	11.345	11.35	27719
7/19/2016	11:32 AM	11.345	11.345	11.34	11.34	10500
7/19/2016	11:33 AM	11.345	11.35	11.345	11.35	6366
7/19/2016	11:34 AM	11.35	11.36	11.35	11.35	5414
7/19/2016	11:35 AM	11.34	11.355	11.34	11.355	6932
7/19/2016	11:36 AM	11.35	11.35	11.34	11.34	7196
7/19/2016	11:37 AM	11.345	11.35	11.34	11.35	6600
7/19/2016	11:38 AM	11.345	11.345	11.345	11.345	300
7/19/2016	11:39 AM	11.35	11.35	11.34	11.345	10311
7/19/2016	11:40 AM	11.335	11.35	11.33	11.35	19394
7/19/2016	11:41 AM	11.325	11.33	11.32	11.33	37162
7/19/2016	11:42 AM	11.335	11.335	11.325	11.33	8580
7/19/2016	11:43 AM	11.335	11.34	11.33	11.34	8129
7/19/2016	11:44 AM	11.35	11.35	11.335	11.335	4656
7/19/2016	11:45 AM	11.38	11.38	11.345	11.345	32195
7/19/2016	11:46 AM	11.42	11.42	11.38	11.38	30362
7/19/2016	11:47 AM	11.44	11.45	11.415	11.42	31848
7/19/2016	11:48 AM	11.42	11.44	11.42	11.44	39560
7/19/2016	11:49 AM	11.41	11.42	11.41	11.42	7471
7/19/2016	11:50 AM	11.42	11.42	11.42	11.42	10252
7/19/2016	11:51 AM	11.45	11.455	11.42	11.42	34450
7/19/2016	11:52 AM	11.425	11.45	11.425	11.45	46340
7/19/2016	11:53 AM	11.415	11.44	11.41	11.43	89671
7/19/2016	11:54 AM	11.415	11.42	11.415	11.42	18660
7/19/2016	11:55 AM	11.419	11.42	11.419	11.42	1123
7/19/2016	11:57 AM	11.44	11.44	11.41	11.41	14460
7/19/2016	11:58 AM	11.445	11.45	11.44	11.45	3100
7/19/2016	11:59 AM	11.455	11.455	11.445	11.445	5200
7/19/2016	12:00 PM	11.48	11.49	11.46	11.46	48424
7/19/2016	12:01 PM	11.49	11.49	11.465	11.48	74958
7/19/2016	12:02 PM	11.49	11.505	11.49	11.49	42957
7/19/2016	12:03 PM	11.49	11.49	11.49	11.49	5411
7/19/2016	12:04 PM	11.49	11.495	11.486	11.49	21904
7/19/2016	12:05 PM	11.495	11.495	11.48	11.485	22733
7/19/2016	12:06 PM	11.49	11.495	11.485	11.495	32681
7/19/2016	12:07 PM	11.51	11.51	11.49	11.49	56756
7/19/2016	12:08 PM	11.525	11.535	11.505	11.51	38017
7/19/2016	12:09 PM	11.52	11.55	11.52	11.53	90210
7/19/2016	12:10 PM	11.52	11.53	11.52	11.52	22978
7/19/2016	12:11 PM	11.52	11.525	11.5	11.525	52357
7/19/2016	12:12 PM	11.515	11.52	11.51	11.52	3300
7/19/2016	12:13 PM	11.495	11.51	11.49	11.51	23032
7/19/2016	12:14 PM	11.49	11.495	11.48	11.495	19743
7/19/2016	12:15 PM	11.52	11.52	11.49	11.49	42936
7/19/2016	12:16 PM	11.485	11.515	11.485	11.515	24481
7/19/2016	12:17 PM	11.49	11.49	11.485	11.485	800
7/19/2016	12:18 PM	11.495	11.5	11.49	11.49	7054
7/19/2016	12:19 PM	11.49	11.49	11.485	11.49	8300
7/19/2016	12:20 PM	11.5	11.5	11.49	11.49	3887
7/19/2016	12:21 PM	11.51	11.51	11.5	11.5	33990
7/19/2016	12:22 PM	11.515	11.52	11.515	11.52	600
7/19/2016	12:23 PM	11.51	11.52	11.505	11.52	16790
7/19/2016	12:24 PM	11.515	11.52	11.51	11.51	8879
7/19/2016	12:25 PM	11.525	11.525	11.515	11.515	40800
7/19/2016	12:26 PM	11.51	11.525	11.51	11.52	31238
7/19/2016	12:27 PM	11.51	11.51	11.5	11.505	2100
7/19/2016	12:28 PM	11.52	11.52	11.51	11.51	14822
7/19/2016	12:29 PM	11.53	11.53	11.515	11.52	16892
7/19/2016	12:30 PM	11.525	11.525	11.52	11.525	3700
7/19/2016	12:31 PM	11.52	11.535	11.52	11.53	50696
7/19/2016	12:32 PM	11.53	11.53	11.515	11.515	25505
7/19/2016	12:33 PM	11.525	11.54	11.525	11.53	24832
7/19/2016	12:34 PM	11.53	11.53	11.525	11.525	8957
7/19/2016	12:35 PM	11.545	11.545	11.53	11.53	31903
7/19/2016	12:36 PM	11.54	11.55	11.54	11.545	88571
7/19/2016	12:37 PM	11.55	11.55	11.535	11.55	11458
7/19/2016	12:38 PM	11.535	11.545	11.535	11.54	15746
7/19/2016	12:39 PM	11.545	11.545	11.54	11.54	10100
7/19/2016	12:40 PM	11.545	11.545	11.54	11.545	5980
7/19/2016	12:41 PM	11.52	11.545	11.515	11.545	67495
7/19/2016	12:42 PM	11.525	11.53	11.515	11.515	10477
7/19/2016	12:43 PM	11.525	11.53	11.52	11.525	2000
7/19/2016	12:44 PM	11.52	11.525	11.52	11.525	7356
7/19/2016	12:45 PM	11.51	11.515	11.505	11.51	17466
7/19/2016	12:46 PM	11.515	11.52	11.51	11.51	18831
7/19/2016	12:47 PM	11.5	11.52	11.5	11.52	16248
7/19/2016	12:48 PM	11.49	11.505	11.49	11.5	37284
7/19/2016	12:49 PM	11.49	11.495	11.485	11.49	15852
7/19/2016	12:50 PM	11.49	11.495	11.485	11.49	42100
7/19/2016	12:51 PM	11.49	11.49	11.49	11.49	400
7/19/2016	12:52 PM	11.49	11.49	11.485	11.485	5200
7/19/2016	12:53 PM	11.49	11.495	11.49	11.49	25650
7/19/2016	12:54 PM	11.49	11.49	11.485	11.485	4400
7/19/2016	12:55 PM	11.5	11.505	11.49	11.49	13995
7/19/2016	12:56 PM	11.515	11.515	11.495	11.495	6266
7/19/2016	12:57 PM	11.505	11.51	11.505	11.51	10300
7/19/2016	12:58 PM	11.505	11.515	11.5	11.51	7719
7/19/2016	12:59 PM	11.495	11.505	11.495	11.505	15600
7/19/2016	1:00 PM	11.51	11.525	11.5	11.5	32561
7/19/2016	1:01 PM	11.515	11.52	11.51	11.51	3062
7/19/2016	1:02 PM	11.515	11.52	11.515	11.52	5200
7/19/2016	1:03 PM	11.52	11.525	11.52	11.52	6800
7/19/2016	1:04 PM	11.525	11.525	11.525	11.525	500
7/19/2016	1:05 PM	11.505	11.525	11.5	11.525	28131
7/19/2016	1:06 PM	11.5	11.51	11.495	11.505	31698
7/19/2016	1:07 PM	11.52	11.52	11.51	11.51	3110
7/19/2016	1:08 PM	11.5	11.515	11.495	11.515	22262
7/19/2016	1:09 PM	11.52	11.525	11.495	11.5	22817
7/19/2016	1:10 PM	11.53	11.535	11.52	11.52	34530
7/19/2016	1:11 PM	11.53	11.535	11.52	11.53	2356
7/19/2016	1:12 PM	11.53	11.535	11.525	11.535	17729
7/19/2016	1:13 PM	11.535	11.535	11.535	11.535	400
7/19/2016	1:14 PM	11.535	11.535	11.535	11.535	400
7/19/2016	1:15 PM	11.55	11.555	11.54	11.54	47611
7/19/2016	1:16 PM	11.54	11.555	11.535	11.555	30163
7/19/2016	1:17 PM	11.54	11.555	11.53	11.54	68563
7/19/2016	1:18 PM	11.53	11.545	11.53	11.54	9980
7/19/2016	1:19 PM	11.53	11.545	11.53	11.535	26301
7/19/2016	1:20 PM	11.535	11.54	11.53	11.53	3872
7/19/2016	1:21 PM	11.535	11.54	11.535	11.535	400
7/19/2016	1:22 PM	11.535	11.54	11.535	11.54	1127
7/19/2016	1:23 PM	11.55	11.55	11.535	11.535	15098
7/19/2016	1:24 PM	11.55	11.555	11.55	11.555	1212
7/19/2016	1:25 PM	11.545	11.555	11.54	11.555	7192
7/19/2016	1:26 PM	11.56	11.56	11.54	11.545	5312
7/19/2016	1:27 PM	11.555	11.555	11.55	11.555	2100
7/19/2016	1:28 PM	11.555	11.555	11.555	11.555	300
7/19/2016	1:29 PM	11.56	11.56	11.555	11.555	9644
7/19/2016	1:30 PM	11.565	11.565	11.565	11.565	300
7/19/2016	1:31 PM	11.57	11.57	11.565	11.565	500
7/19/2016	1:32 PM	11.585	11.585	11.57	11.57	63307
7/19/2016	1:33 PM	11.555	11.58	11.55	11.58	38574
7/19/2016	1:34 PM	11.555	11.56	11.555	11.555	1000
7/19/2016	1:35 PM	11.56	11.56	11.555	11.56	4400
7/19/2016	1:36 PM	11.585	11.585	11.555	11.555	45014
7/19/2016	1:37 PM	11.585	11.595	11.585	11.59	77143
7/19/2016	1:38 PM	11.585	11.585	11.585	11.585	400
7/19/2016	1:39 PM	11.565	11.585	11.56	11.585	35548
7/19/2016	1:40 PM	11.56	11.565	11.55	11.565	15683
7/19/2016	1:41 PM	11.575	11.575	11.565	11.565	28811
7/19/2016	1:42 PM	11.56	11.575	11.56	11.575	4453
7/19/2016	1:43 PM	11.56	11.565	11.56	11.56	28374
7/19/2016	1:44 PM	11.555	11.555	11.555	11.555	2108
7/19/2016	1:45 PM	11.555	11.559	11.555	11.555	3200
7/19/2016	1:46 PM	11.555	11.56	11.555	11.555	700
7/19/2016	1:47 PM	11.56	11.565	11.555	11.555	39757
7/19/2016	1:48 PM	11.57	11.575	11.555	11.555	37562
7/19/2016	1:49 PM	11.565	11.57	11.56	11.57	16066
7/19/2016	1:50 PM	11.565	11.57	11.565	11.57	2000
7/19/2016	1:51 PM	11.56	11.57	11.56	11.565	1500
7/19/2016	1:52 PM	11.565	11.575	11.565	11.57	30392
7/19/2016	1:53 PM	11.565	11.565	11.565	11.565	3200
7/19/2016	1:54 PM	11.575	11.575	11.56	11.56	15830
7/19/2016	1:55 PM	11.58	11.58	11.57	11.57	6112
7/19/2016	1:56 PM	11.585	11.585	11.58	11.585	2400
7/19/2016	1:57 PM	11.58	11.585	11.57	11.585	20540
7/19/2016	1:58 PM	11.58	11.59	11.58	11.59	2500
7/19/2016	1:59 PM	11.585	11.585	11.57	11.58	25300
7/19/2016	2:00 PM	11.59	11.59	11.58	11.585	32547
7/19/2016	2:01 PM	11.59	11.595	11.59	11.59	13282
7/19/2016	2:02 PM	11.59	11.595	11.58	11.595	7980
7/19/2016	2:03 PM	11.58	11.59	11.58	11.585	5200
7/19/2016	2:04 PM	11.57	11.585	11.57	11.575	9984
7/19/2016	2:05 PM	11.57	11.57	11.56	11.565	1600
7/19/2016	2:06 PM	11.565	11.57	11.56	11.57	16829
7/19/2016	2:07 PM	11.56	11.57	11.55	11.57	14452
7/19/2016	2:08 PM	11.565	11.565	11.55	11.555	10507
7/19/2016	2:09 PM	11.56	11.565	11.55	11.565	10645
7/19/2016	2:10 PM	11.57	11.57	11.56	11.565	21298
7/19/2016	2:11 PM	11.575	11.575	11.57	11.57	3512
7/19/2016	2:12 PM	11.575	11.575	11.57	11.575	800
7/19/2016	2:13 PM	11.56	11.57	11.56	11.57	25451
7/19/2016	2:14 PM	11.56	11.57	11.56	11.565	6900
7/19/2016	2:15 PM	11.555	11.565	11.555	11.565	14329
7/19/2016	2:16 PM	11.555	11.555	11.55	11.555	4342
7/19/2016	2:17 PM	11.555	11.56	11.555	11.56	1800
7/19/2016	2:18 PM	11.555	11.56	11.545	11.555	19550
7/19/2016	2:19 PM	11.555	11.555	11.551	11.555	1400
7/19/2016	2:20 PM	11.555	11.555	11.55	11.555	1400
7/19/2016	2:21 PM	11.55	11.555	11.545	11.555	7740
7/19/2016	2:22 PM	11.525	11.55	11.525	11.55	22616
7/19/2016	2:23 PM	11.535	11.535	11.525	11.525	12432
7/19/2016	2:24 PM	11.54	11.54	11.535	11.54	7906
7/19/2016	2:25 PM	11.545	11.545	11.545	11.545	200
7/19/2016	2:26 PM	11.555	11.555	11.55	11.55	8007
7/19/2016	2:27 PM	11.52	11.55	11.52	11.55	29352
7/19/2016	2:28 PM	11.53	11.535	11.53	11.53	6819
7/19/2016	2:29 PM	11.535	11.545	11.53	11.535	17388
7/19/2016	2:30 PM	11.54	11.54	11.53	11.53	1500
7/19/2016	2:31 PM	11.535	11.535	11.535	11.535	200
7/19/2016	2:32 PM	11.535	11.54	11.535	11.535	3500
7/19/2016	2:33 PM	11.54	11.54	11.54	11.54	200
7/19/2016	2:34 PM	11.55	11.55	11.535	11.535	3044
7/19/2016	2:35 PM	11.56	11.56	11.55	11.55	30619
7/19/2016	2:36 PM	11.555	11.565	11.555	11.56	5835
7/19/2016	2:37 PM	11.525	11.55	11.525	11.55	15887
7/19/2016	2:38 PM	11.52	11.52	11.52	11.52	11102
7/19/2016	2:39 PM	11.515	11.52	11.515	11.52	15470
7/19/2016	2:40 PM	11.51	11.51	11.505	11.51	28444
7/19/2016	2:41 PM	11.505	11.505	11.5	11.5	11492
7/19/2016	2:42 PM	11.48	11.505	11.48	11.505	34752
7/19/2016	2:43 PM	11.49	11.49	11.48	11.48	8387
7/19/2016	2:44 PM	11.51	11.51	11.49	11.49	32237
7/19/2016	2:45 PM	11.51	11.51	11.505	11.51	37535
7/19/2016	2:46 PM	11.515	11.515	11.515	11.515	304
7/19/2016	2:47 PM	11.49	11.51	11.49	11.51	19662
7/19/2016	2:48 PM	11.51	11.51	11.495	11.495	23007
7/19/2016	2:49 PM	11.51	11.51	11.505	11.51	5974
7/19/2016	2:50 PM	11.52	11.52	11.51	11.51	18904
7/19/2016	2:51 PM	11.515	11.515	11.515	11.515	300
7/19/2016	2:52 PM	11.51	11.51	11.51	11.51	6558
7/19/2016	2:53 PM	11.51	11.51	11.505	11.505	11334
7/19/2016	2:54 PM	11.52	11.525	11.51	11.51	25493
7/19/2016	2:55 PM	11.515	11.52	11.515	11.52	1900
7/19/2016	2:56 PM	11.515	11.515	11.51	11.51	9947
7/19/2016	2:57 PM	11.51	11.515	11.51	11.515	1655
7/19/2016	2:58 PM	11.53	11.54	11.52	11.52	45334
7/19/2016	2:59 PM	11.55	11.55	11.535	11.535	20108
7/19/2016	3:00 PM	11.55	11.55	11.545	11.545	24169
7/19/2016	3:01 PM	11.55	11.55	11.545	11.545	17362
7/19/2016	3:02 PM	11.545	11.555	11.545	11.555	22392
7/19/2016	3:03 PM	11.54	11.545	11.535	11.545	7764
7/19/2016	3:04 PM	11.545	11.55	11.545	11.545	2319
7/19/2016	3:05 PM	11.535	11.54	11.521	11.54	23621
7/19/2016	3:06 PM	11.53	11.53	11.53	11.53	6224
7/19/2016	3:07 PM	11.54	11.54	11.535	11.535	23048
7/19/2016	3:08 PM	11.52	11.535	11.52	11.535	10953
7/19/2016	3:09 PM	11.54	11.54	11.525	11.53	79465
7/19/2016	3:10 PM	11.545	11.545	11.54	11.54	4721
7/19/2016	3:11 PM	11.555	11.555	11.55	11.55	20877
7/19/2016	3:12 PM	11.55	11.555	11.55	11.555	14793
7/19/2016	3:13 PM	11.54	11.545	11.54	11.545	900
7/19/2016	3:14 PM	11.545	11.545	11.54	11.54	11800
7/19/2016	3:15 PM	11.535	11.54	11.535	11.54	18652
7/19/2016	3:16 PM	11.535	11.535	11.525	11.535	36604
7/19/2016	3:17 PM	11.535	11.535	11.535	11.535	100
7/19/2016	3:18 PM	11.54	11.54	11.54	11.54	10249
7/19/2016	3:19 PM	11.54	11.54	11.535	11.54	20359
7/19/2016	3:20 PM	11.545	11.545	11.54	11.54	8089
7/19/2016	3:21 PM	11.55	11.555	11.545	11.545	62271
7/19/2016	3:22 PM	11.55	11.55	11.55	11.55	4400
7/19/2016	3:23 PM	11.55	11.55	11.545	11.55	12518
7/19/2016	3:24 PM	11.56	11.56	11.55	11.55	2247
7/19/2016	3:25 PM	11.56	11.56	11.555	11.555	200
7/19/2016	3:26 PM	11.56	11.56	11.555	11.555	300
7/19/2016	3:27 PM	11.57	11.57	11.55	11.55	40370
7/19/2016	3:28 PM	11.61	11.61	11.555	11.57	96343
7/19/2016	3:29 PM	11.61	11.61	11.605	11.605	14991
7/19/2016	3:30 PM	11.64	11.65	11.61	11.615	108140
7/19/2016	3:31 PM	11.615	11.64	11.615	11.64	50843
7/19/2016	3:32 PM	11.555	11.615	11.555	11.615	161716
7/19/2016	3:33 PM	11.58	11.58	11.555	11.555	33419
7/19/2016	3:34 PM	11.575	11.575	11.57	11.575	1832
7/19/2016	3:35 PM	11.565	11.575	11.56	11.575	24954
7/19/2016	3:36 PM	11.55	11.565	11.545	11.565	14950
7/19/2016	3:37 PM	11.55	11.55	11.545	11.545	7900
7/19/2016	3:38 PM	11.54	11.555	11.53	11.555	43381
7/19/2016	3:39 PM	11.545	11.56	11.54	11.54	35633
7/19/2016	3:40 PM	11.535	11.55	11.535	11.54	30823
7/19/2016	3:41 PM	11.53	11.54	11.53	11.535	124837
7/19/2016	3:42 PM	11.535	11.535	11.535	11.535	300
7/19/2016	3:43 PM	11.51	11.535	11.51	11.535	42786
7/19/2016	3:44 PM	11.515	11.515	11.5	11.505	82793
7/19/2016	3:45 PM	11.52	11.52	11.495	11.515	43425
7/19/2016	3:46 PM	11.51	11.515	11.505	11.515	106036
7/19/2016	3:47 PM	11.515	11.515	11.495	11.505	122399
7/19/2016	3:48 PM	11.51	11.515	11.51	11.51	1646
7/19/2016	3:49 PM	11.53	11.54	11.51	11.51	83308
7/19/2016	3:50 PM	11.515	11.525	11.51	11.52	29282
7/19/2016	3:51 PM	11.515	11.52	11.51	11.515	4544
7/19/2016	3:52 PM	11.51	11.515	11.51	11.515	15090
7/19/2016	3:53 PM	11.505	11.515	11.505	11.505	13807
7/19/2016	3:54 PM	11.5	11.51	11.5	11.51	1000
7/19/2016	3:55 PM	11.46	11.5	11.46	11.5	65328
7/19/2016	3:56 PM	11.44	11.465	11.44	11.46	109050
7/19/2016	3:57 PM	11.47	11.47	11.44	11.44	142709
7/19/2016	3:58 PM	11.465	11.475	11.46	11.465	63187
7/19/2016	3:59 PM	11.44	11.47	11.43	11.465	308494
7/20/2016	9:31 AM	11.22	11.23	11.2	11.23	119067
7/20/2016	9:32 AM	11.245	11.245	11.23	11.23	53531
7/20/2016	9:33 AM	11.255	11.255	11.24	11.24	58386
7/20/2016	9:34 AM	11.24	11.26	11.24	11.26	97433
7/20/2016	9:35 AM	11.26	11.26	11.239	11.24	51920
7/20/2016	9:36 AM	11.24	11.26	11.23	11.255	61724
7/20/2016	9:37 AM	11.3	11.3	11.239	11.24	162824
7/20/2016	9:38 AM	11.27	11.29	11.26	11.29	82118
7/20/2016	9:39 AM	11.28	11.28	11.27	11.27	33523
7/20/2016	9:40 AM	11.31	11.32	11.285	11.285	61680
7/20/2016	9:41 AM	11.27	11.315	11.27	11.315	31881
7/20/2016	9:42 AM	11.29	11.29	11.27	11.27	43963
7/20/2016	9:43 AM	11.31	11.31	11.28	11.28	61555
7/20/2016	9:44 AM	11.31	11.32	11.31	11.31	61330
7/20/2016	9:45 AM	11.335	11.335	11.305	11.305	124062
7/20/2016	9:46 AM	11.335	11.34	11.33	11.335	83741
7/20/2016	9:47 AM	11.31	11.335	11.3	11.33	27732
7/20/2016	9:48 AM	11.3	11.31	11.29	11.3	17544
7/20/2016	9:49 AM	11.295	11.3	11.295	11.3	12936
7/20/2016	9:50 AM	11.26	11.3	11.26	11.295	55210
7/20/2016	9:51 AM	11.27	11.27	11.255	11.26	83462
7/20/2016	9:52 AM	11.25	11.26	11.25	11.26	31488
7/20/2016	9:53 AM	11.27	11.27	11.26	11.26	27042
7/20/2016	9:54 AM	11.26	11.26	11.255	11.26	20410
7/20/2016	9:55 AM	11.27	11.27	11.265	11.265	400
7/20/2016	9:56 AM	11.29	11.29	11.27	11.27	24707
7/20/2016	9:57 AM	11.26	11.29	11.26	11.29	6900
7/20/2016	9:58 AM	11.255	11.26	11.255	11.26	10493
7/20/2016	9:59 AM	11.26	11.26	11.26	11.26	732
7/20/2016	10:00 AM	11.26	11.27	11.26	11.26	15740
7/20/2016	10:01 AM	11.255	11.255	11.25	11.25	7532
7/20/2016	10:02 AM	11.26	11.265	11.25	11.255	24200
7/20/2016	10:03 AM	11.265	11.27	11.26	11.26	20789
7/20/2016	10:04 AM	11.23	11.265	11.23	11.265	101773
7/20/2016	10:05 AM	11.225	11.235	11.22	11.235	39688
7/20/2016	10:06 AM	11.215	11.22	11.21	11.22	55091
7/20/2016	10:07 AM	11.225	11.225	11.205	11.215	65910
7/20/2016	10:08 AM	11.23	11.24	11.22	11.225	74320
7/20/2016	10:09 AM	11.24	11.245	11.23	11.23	14590
7/20/2016	10:10 AM	11.22	11.24	11.215	11.24	32139
7/20/2016	10:11 AM	11.215	11.225	11.215	11.215	24121
7/20/2016	10:12 AM	11.22	11.22	11.215	11.215	2232
7/20/2016	10:13 AM	11.215	11.22	11.21	11.22	43223
7/20/2016	10:14 AM	11.22	11.22	11.215	11.215	2100
7/20/2016	10:15 AM	11.22	11.23	11.22	11.22	12642
7/20/2016	10:16 AM	11.215	11.22	11.21	11.22	13600
7/20/2016	10:17 AM	11.205	11.215	11.205	11.215	28219
7/20/2016	10:18 AM	11.21	11.215	11.205	11.21	12848
7/20/2016	10:19 AM	11.18	11.21	11.18	11.21	209707
7/20/2016	10:20 AM	11.165	11.185	11.165	11.18	58210
7/20/2016	10:21 AM	11.17	11.17	11.165	11.165	51630
7/20/2016	10:22 AM	11.16	11.165	11.15	11.165	48181
7/20/2016	10:23 AM	11.17	11.17	11.15	11.155	47344
7/20/2016	10:24 AM	11.17	11.18	11.165	11.17	16336
7/20/2016	10:25 AM	11.18	11.18	11.165	11.17	8787
7/20/2016	10:26 AM	11.165	11.18	11.165	11.18	6500
7/20/2016	10:27 AM	11.17	11.17	11.17	11.17	11366
7/20/2016	10:28 AM	11.17	11.17	11.16	11.165	9300
7/20/2016	10:29 AM	11.195	11.21	11.17	11.17	79736
7/20/2016	10:30 AM	11.19	11.21	11.19	11.2	64797
7/20/2016	10:31 AM	11.19	11.2	11.185	11.185	51325
7/20/2016	10:32 AM	11.18	11.19	11.175	11.19	19413
7/20/2016	10:33 AM	11.17	11.175	11.16	11.175	59148
7/20/2016	10:34 AM	11.17	11.175	11.16	11.17	24898
7/20/2016	10:35 AM	11.17	11.17	11.165	11.17	1300
7/20/2016	10:36 AM	11.155	11.17	11.15	11.165	34820
7/20/2016	10:37 AM	11.155	11.16	11.155	11.155	1700
7/20/2016	10:38 AM	11.165	11.17	11.15	11.155	24695
7/20/2016	10:39 AM	11.16	11.165	11.155	11.16	18181
7/20/2016	10:40 AM	11.155	11.165	11.15	11.155	35311
7/20/2016	10:41 AM	11.155	11.155	11.15	11.155	25924
7/20/2016	10:42 AM	11.155	11.16	11.155	11.155	1600
7/20/2016	10:43 AM	11.175	11.18	11.155	11.155	18494
7/20/2016	10:44 AM	11.175	11.18	11.17	11.175	9731
7/20/2016	10:45 AM	11.165	11.17	11.165	11.17	10000
7/20/2016	10:46 AM	11.165	11.17	11.155	11.165	32707
7/20/2016	10:47 AM	11.17	11.18	11.169	11.17	29105
7/20/2016	10:48 AM	11.175	11.18	11.17	11.17	21280
7/20/2016	10:49 AM	11.185	11.19	11.17	11.175	49576
7/20/2016	10:50 AM	11.185	11.19	11.185	11.185	4400
7/20/2016	10:51 AM	11.18	11.195	11.18	11.19	77143
7/20/2016	10:52 AM	11.18	11.18	11.175	11.175	16675
7/20/2016	10:53 AM	11.18	11.18	11.175	11.18	8460
7/20/2016	10:54 AM	11.185	11.19	11.175	11.18	10036
7/20/2016	10:55 AM	11.185	11.185	11.175	11.185	17600
7/20/2016	10:56 AM	11.18	11.19	11.18	11.185	4325
7/20/2016	10:57 AM	11.185	11.195	11.185	11.185	21558
7/20/2016	10:58 AM	11.19	11.19	11.18	11.19	2700
7/20/2016	10:59 AM	11.185	11.19	11.18	11.185	5100
7/20/2016	11:00 AM	11.19	11.2	11.185	11.185	19760
7/20/2016	11:01 AM	11.19	11.195	11.18	11.19	65275
7/20/2016	11:02 AM	11.185	11.19	11.185	11.19	2900
7/20/2016	11:03 AM	11.185	11.19	11.185	11.19	4300
7/20/2016	11:04 AM	11.185	11.19	11.175	11.185	61638
7/20/2016	11:05 AM	11.19	11.19	11.185	11.185	24324
7/20/2016	11:06 AM	11.19	11.19	11.185	11.19	2600
7/20/2016	11:07 AM	11.19	11.19	11.185	11.19	13100
7/20/2016	11:08 AM	11.19	11.19	11.18	11.19	10228
7/20/2016	11:09 AM	11.195	11.195	11.18	11.19	18526
7/20/2016	11:10 AM	11.2	11.2	11.195	11.195	15146
7/20/2016	11:11 AM	11.195	11.2	11.19	11.2	44761
7/20/2016	11:12 AM	11.195	11.2	11.195	11.195	18741
7/20/2016	11:13 AM	11.2	11.2	11.19	11.195	5990
7/20/2016	11:14 AM	11.195	11.2	11.19	11.2	3998
7/20/2016	11:15 AM	11.19	11.2	11.19	11.2	68435
7/20/2016	11:16 AM	11.195	11.195	11.19	11.195	9339
7/20/2016	11:17 AM	11.195	11.195	11.19	11.195	6431
7/20/2016	11:18 AM	11.195	11.195	11.19	11.195	10364
7/20/2016	11:19 AM	11.195	11.195	11.19	11.195	7263
7/20/2016	11:20 AM	11.19	11.195	11.18	11.195	56076
7/20/2016	11:21 AM	11.2	11.2	11.19	11.19	19934
7/20/2016	11:22 AM	11.2	11.2	11.195	11.2	3800
7/20/2016	11:23 AM	11.195	11.2	11.195	11.2	24600
7/20/2016	11:24 AM	11.2	11.2	11.195	11.195	2900
7/20/2016	11:25 AM	11.195	11.2	11.195	11.2	2900
7/20/2016	11:26 AM	11.195	11.2	11.195	11.2	12900
7/20/2016	11:27 AM	11.2	11.2	11.19	11.2	12920
7/20/2016	11:28 AM	11.2	11.2	11.19	11.195	7429
7/20/2016	11:29 AM	11.19	11.2	11.18	11.2	52804
7/20/2016	11:30 AM	11.19	11.195	11.185	11.19	39028
7/20/2016	11:31 AM	11.195	11.195	11.185	11.19	26213
7/20/2016	11:32 AM	11.195	11.2	11.195	11.195	3500
7/20/2016	11:33 AM	11.2	11.2	11.195	11.195	51425
7/20/2016	11:34 AM	11.2	11.2	11.19	11.2	16206
7/20/2016	11:35 AM	11.2	11.2	11.195	11.2	2900
7/20/2016	11:36 AM	11.2	11.2	11.195	11.2	2900
7/20/2016	11:37 AM	11.2	11.2	11.195	11.2	3200
7/20/2016	11:38 AM	11.2	11.2	11.19	11.2	3635
7/20/2016	11:39 AM	11.195	11.2	11.195	11.2	20707
7/20/2016	11:40 AM	11.195	11.2	11.18	11.195	39423
7/20/2016	11:41 AM	11.195	11.2	11.19	11.195	23276
7/20/2016	11:42 AM	11.195	11.2	11.19	11.195	4886
7/20/2016	11:43 AM	11.195	11.195	11.19	11.195	4900
7/20/2016	11:44 AM	11.195	11.195	11.19	11.195	4710
7/20/2016	11:45 AM	11.2	11.205	11.195	11.195	13560
7/20/2016	11:46 AM	11.205	11.205	11.2	11.205	40631
7/20/2016	11:47 AM	11.2	11.205	11.195	11.205	14741
7/20/2016	11:48 AM	11.195	11.195	11.19	11.195	5788
7/20/2016	11:49 AM	11.19	11.195	11.18	11.195	24811
7/20/2016	11:50 AM	11.185	11.19	11.185	11.19	1800
7/20/2016	11:51 AM	11.185	11.19	11.18	11.19	2200
7/20/2016	11:52 AM	11.19	11.19	11.185	11.19	15674
7/20/2016	11:53 AM	11.19	11.19	11.185	11.19	2000
7/20/2016	11:54 AM	11.185	11.19	11.185	11.19	2300
7/20/2016	11:55 AM	11.19	11.19	11.185	11.185	2100
7/20/2016	11:56 AM	11.165	11.185	11.165	11.185	94679
7/20/2016	11:57 AM	11.16	11.17	11.155	11.17	44907
7/20/2016	11:58 AM	11.16	11.16	11.15	11.16	77808
7/20/2016	11:59 AM	11.165	11.165	11.165	11.165	1800
7/20/2016	12:00 PM	11.165	11.17	11.165	11.165	2400
7/20/2016	12:01 PM	11.185	11.185	11.165	11.165	92895
7/20/2016	12:02 PM	11.165	11.185	11.16	11.18	27913
7/20/2016	12:03 PM	11.165	11.165	11.16	11.165	6500
7/20/2016	12:04 PM	11.16	11.17	11.16	11.165	6507
7/20/2016	12:05 PM	11.16	11.165	11.155	11.16	5723
7/20/2016	12:06 PM	11.16	11.16	11.155	11.155	9841
7/20/2016	12:07 PM	11.165	11.17	11.165	11.165	637
7/20/2016	12:08 PM	11.165	11.165	11.165	11.165	600
7/20/2016	12:09 PM	11.165	11.165	11.165	11.165	400
7/20/2016	12:10 PM	11.165	11.165	11.165	11.165	1400
7/20/2016	12:11 PM	11.16	11.165	11.16	11.165	2256
7/20/2016	12:12 PM	11.16	11.165	11.16	11.165	17005
7/20/2016	12:13 PM	11.155	11.16	11.155	11.16	25060
7/20/2016	12:14 PM	11.155	11.155	11.15	11.15	10564
7/20/2016	12:15 PM	11.155	11.165	11.15	11.159	67915
7/20/2016	12:16 PM	11.155	11.155	11.15	11.155	6294
7/20/2016	12:17 PM	11.16	11.16	11.15	11.155	138060
7/20/2016	12:18 PM	11.155	11.16	11.155	11.16	3800
7/20/2016	12:19 PM	11.155	11.155	11.14	11.155	74174
7/20/2016	12:20 PM	11.165	11.165	11.15	11.155	12619
7/20/2016	12:21 PM	11.16	11.165	11.16	11.165	22200
7/20/2016	12:22 PM	11.16	11.16	11.155	11.16	1098
7/20/2016	12:23 PM	11.16	11.16	11.155	11.16	1400
7/20/2016	12:24 PM	11.16	11.16	11.159	11.16	2800
7/20/2016	12:25 PM	11.16	11.16	11.155	11.16	3000
7/20/2016	12:26 PM	11.155	11.165	11.15	11.16	26715
7/20/2016	12:27 PM	11.155	11.155	11.15	11.15	1833
7/20/2016	12:28 PM	11.155	11.16	11.155	11.155	700
7/20/2016	12:29 PM	11.155	11.155	11.15	11.155	1053
7/20/2016	12:30 PM	11.16	11.16	11.155	11.155	700
7/20/2016	12:31 PM	11.155	11.16	11.155	11.16	475
7/20/2016	12:32 PM	11.16	11.16	11.155	11.16	14015
7/20/2016	12:33 PM	11.155	11.16	11.155	11.16	2100
7/20/2016	12:34 PM	11.16	11.16	11.155	11.159	27404
7/20/2016	12:35 PM	11.165	11.165	11.16	11.16	2871
7/20/2016	12:36 PM	11.16	11.165	11.16	11.165	3790
7/20/2016	12:37 PM	11.15	11.165	11.15	11.165	10140
7/20/2016	12:38 PM	11.16	11.16	11.155	11.155	300
7/20/2016	12:39 PM	11.16	11.16	11.16	11.16	17034
7/20/2016	12:40 PM	11.16	11.16	11.16	11.16	6728
7/20/2016	12:41 PM	11.16	11.16	11.16	11.16	100
7/20/2016	12:42 PM	11.16	11.16	11.155	11.16	1000
7/20/2016	12:43 PM	11.155	11.16	11.155	11.16	2300
7/20/2016	12:44 PM	11.155	11.156	11.15	11.156	48420
7/20/2016	12:45 PM	11.155	11.155	11.15	11.155	800
7/20/2016	12:46 PM	11.155	11.155	11.155	11.155	2200
7/20/2016	12:47 PM	11.155	11.155	11.155	11.155	100
7/20/2016	12:48 PM	11.16	11.16	11.16	11.16	3587
7/20/2016	12:49 PM	11.155	11.16	11.155	11.16	5551
7/20/2016	12:50 PM	11.16	11.16	11.156	11.156	6940
7/20/2016	12:51 PM	11.155	11.165	11.15	11.165	14006
7/20/2016	12:52 PM	11.16	11.16	11.155	11.155	1380
7/20/2016	12:53 PM	11.16	11.16	11.16	11.16	1334
7/20/2016	12:54 PM	11.165	11.165	11.16	11.16	3496
7/20/2016	12:55 PM	11.16	11.165	11.16	11.165	4842
7/20/2016	12:56 PM	11.165	11.165	11.165	11.165	400
7/20/2016	12:57 PM	11.165	11.165	11.165	11.165	800
7/20/2016	12:58 PM	11.165	11.17	11.165	11.165	400
7/20/2016	12:59 PM	11.16	11.165	11.16	11.165	4344
7/20/2016	1:00 PM	11.165	11.165	11.16	11.165	1900
7/20/2016	1:01 PM	11.165	11.165	11.16	11.165	1400
7/20/2016	1:02 PM	11.16	11.165	11.16	11.165	23785
7/20/2016	1:03 PM	11.165	11.165	11.16	11.16	6057
7/20/2016	1:04 PM	11.165	11.165	11.16	11.165	2143
7/20/2016	1:05 PM	11.165	11.165	11.165	11.165	600
7/20/2016	1:06 PM	11.16	11.165	11.155	11.165	17890
7/20/2016	1:07 PM	11.165	11.165	11.16	11.165	1500
7/20/2016	1:08 PM	11.165	11.165	11.16	11.165	5193
7/20/2016	1:09 PM	11.165	11.165	11.16	11.165	2400
7/20/2016	1:10 PM	11.17	11.17	11.165	11.165	1000
7/20/2016	1:11 PM	11.165	11.17	11.165	11.17	1300
7/20/2016	1:12 PM	11.169	11.17	11.165	11.165	44737
7/20/2016	1:13 PM	11.165	11.17	11.165	11.17	7802
7/20/2016	1:14 PM	11.19	11.19	11.17	11.17	17945
7/20/2016	1:15 PM	11.19	11.19	11.19	11.19	15600
7/20/2016	1:16 PM	11.22	11.22	11.19	11.19	131875
7/20/2016	1:17 PM	11.225	11.23	11.22	11.22	36919
7/20/2016	1:18 PM	11.225	11.225	11.22	11.225	4897
7/20/2016	1:19 PM	11.23	11.23	11.225	11.23	22453
7/20/2016	1:20 PM	11.22	11.23	11.22	11.23	4234
7/20/2016	1:21 PM	11.22	11.225	11.215	11.225	33381
7/20/2016	1:22 PM	11.215	11.22	11.215	11.22	49700
7/20/2016	1:23 PM	11.21	11.215	11.205	11.215	91492
7/20/2016	1:24 PM	11.21	11.215	11.205	11.21	30777
7/20/2016	1:25 PM	11.195	11.215	11.19	11.215	45813
7/20/2016	1:26 PM	11.19	11.195	11.185	11.195	42475
7/20/2016	1:27 PM	11.185	11.195	11.185	11.19	18977
7/20/2016	1:28 PM	11.19	11.19	11.185	11.185	1900
7/20/2016	1:29 PM	11.19	11.19	11.185	11.19	3900
7/20/2016	1:30 PM	11.19	11.19	11.19	11.19	16632
7/20/2016	1:31 PM	11.19	11.19	11.185	11.185	6500
7/20/2016	1:32 PM	11.19	11.19	11.19	11.19	2200
7/20/2016	1:33 PM	11.19	11.19	11.185	11.19	2000
7/20/2016	1:34 PM	11.18	11.19	11.18	11.19	49618
7/20/2016	1:35 PM	11.19	11.19	11.18	11.18	8469
7/20/2016	1:36 PM	11.19	11.19	11.185	11.19	1800
7/20/2016	1:37 PM	11.17	11.19	11.17	11.19	170694
7/20/2016	1:38 PM	11.19	11.19	11.17	11.17	13900
7/20/2016	1:39 PM	11.19	11.19	11.185	11.19	13957
7/20/2016	1:40 PM	11.185	11.19	11.185	11.19	4400
7/20/2016	1:41 PM	11.19	11.19	11.185	11.19	20837
7/20/2016	1:42 PM	11.19	11.19	11.185	11.185	2500
7/20/2016	1:43 PM	11.19	11.195	11.19	11.19	19815
7/20/2016	1:44 PM	11.185	11.19	11.185	11.185	2000
7/20/2016	1:45 PM	11.185	11.19	11.185	11.185	2300
7/20/2016	1:46 PM	11.19	11.19	11.185	11.185	2000
7/20/2016	1:47 PM	11.195	11.195	11.185	11.19	8862
7/20/2016	1:48 PM	11.195	11.195	11.19	11.195	16590
7/20/2016	1:49 PM	11.195	11.195	11.19	11.195	2700
7/20/2016	1:50 PM	11.19	11.195	11.185	11.195	8304
7/20/2016	1:51 PM	11.19	11.19	11.185	11.185	18460
7/20/2016	1:52 PM	11.19	11.19	11.185	11.19	1500
7/20/2016	1:53 PM	11.17	11.19	11.16	11.19	40347
7/20/2016	1:54 PM	11.165	11.17	11.165	11.17	7800
7/20/2016	1:55 PM	11.165	11.165	11.165	11.165	1000
7/20/2016	1:56 PM	11.165	11.165	11.16	11.165	6453
7/20/2016	1:57 PM	11.165	11.165	11.165	11.165	1200
7/20/2016	1:58 PM	11.165	11.165	11.165	11.165	1400
7/20/2016	1:59 PM	11.165	11.165	11.16	11.16	1125
7/20/2016	2:00 PM	11.165	11.17	11.165	11.165	3000
7/20/2016	2:01 PM	11.165	11.165	11.165	11.165	1100
7/20/2016	2:02 PM	11.16	11.165	11.15	11.16	35916
7/20/2016	2:03 PM	11.155	11.155	11.15	11.155	3400
7/20/2016	2:04 PM	11.155	11.16	11.155	11.16	600
7/20/2016	2:05 PM	11.13	11.165	11.13	11.16	146289
7/20/2016	2:06 PM	11.12	11.13	11.12	11.13	10116
7/20/2016	2:07 PM	11.125	11.13	11.12	11.125	2705
7/20/2016	2:08 PM	11.125	11.13	11.125	11.125	1200
7/20/2016	2:09 PM	11.125	11.125	11.12	11.12	2160
7/20/2016	2:10 PM	11.125	11.125	11.125	11.125	1800
7/20/2016	2:11 PM	11.12	11.125	11.12	11.125	35895
7/20/2016	2:12 PM	11.115	11.115	11.11	11.115	131653
7/20/2016	2:13 PM	11.125	11.125	11.12	11.12	38500
7/20/2016	2:14 PM	11.13	11.135	11.125	11.125	34779
7/20/2016	2:15 PM	11.13	11.135	11.125	11.13	7380
7/20/2016	2:16 PM	11.125	11.13	11.125	11.13	1482
7/20/2016	2:17 PM	11.115	11.125	11.115	11.125	14249
7/20/2016	2:18 PM	11.119	11.12	11.115	11.115	13300
7/20/2016	2:19 PM	11.115	11.12	11.115	11.115	800
7/20/2016	2:20 PM	11.12	11.125	11.115	11.12	10275
7/20/2016	2:21 PM	11.115	11.125	11.115	11.125	10345
7/20/2016	2:22 PM	11.12	11.12	11.115	11.115	11124
7/20/2016	2:23 PM	11.12	11.125	11.115	11.12	6176
7/20/2016	2:24 PM	11.125	11.125	11.115	11.125	9600
7/20/2016	2:25 PM	11.125	11.13	11.125	11.13	2200
7/20/2016	2:26 PM	11.12	11.125	11.115	11.125	10559
7/20/2016	2:27 PM	11.12	11.125	11.12	11.125	900
7/20/2016	2:28 PM	11.12	11.12	11.12	11.12	900
7/20/2016	2:29 PM	11.125	11.125	11.12	11.12	700
7/20/2016	2:30 PM	11.12	11.125	11.12	11.12	800
7/20/2016	2:31 PM	11.115	11.12	11.115	11.12	16480
7/20/2016	2:32 PM	11.12	11.12	11.115	11.12	7500
7/20/2016	2:33 PM	11.125	11.125	11.12	11.125	1300
7/20/2016	2:34 PM	11.125	11.125	11.125	11.125	1000
7/20/2016	2:35 PM	11.125	11.13	11.12	11.125	21874
7/20/2016	2:36 PM	11.12	11.125	11.12	11.12	1100
7/20/2016	2:37 PM	11.125	11.125	11.12	11.125	6774
7/20/2016	2:38 PM	11.12	11.125	11.12	11.125	700
7/20/2016	2:39 PM	11.12	11.125	11.12	11.12	900
7/20/2016	2:40 PM	11.12	11.125	11.12	11.12	8942
7/20/2016	2:41 PM	11.12	11.125	11.115	11.12	43910
7/20/2016	2:42 PM	11.115	11.12	11.115	11.115	5125
7/20/2016	2:43 PM	11.115	11.12	11.115	11.12	3458
7/20/2016	2:44 PM	11.11	11.12	11.11	11.12	8718
7/20/2016	2:45 PM	11.115	11.115	11.11	11.11	6626
7/20/2016	2:46 PM	11.115	11.115	11.11	11.115	500
7/20/2016	2:47 PM	11.095	11.115	11.09	11.115	121483
7/20/2016	2:48 PM	11.09	11.095	11.09	11.09	4500
7/20/2016	2:49 PM	11.085	11.09	11.085	11.09	39623
7/20/2016	2:50 PM	11.08	11.09	11.08	11.09	19700
7/20/2016	2:51 PM	11.05	11.085	11.05	11.085	74537
7/20/2016	2:52 PM	11.045	11.055	11.045	11.05	132605
7/20/2016	2:53 PM	11.05	11.055	11.045	11.05	59907
7/20/2016	2:54 PM	11.045	11.05	11.045	11.05	5467
7/20/2016	2:55 PM	11.045	11.05	11.045	11.045	19659
7/20/2016	2:56 PM	11.045	11.045	11.04	11.045	19119
7/20/2016	2:57 PM	11.045	11.05	11.045	11.045	24064
7/20/2016	2:58 PM	11.05	11.05	11.045	11.045	6122
7/20/2016	2:59 PM	11.08	11.08	11.05	11.05	99581
7/20/2016	3:00 PM	11.085	11.085	11.075	11.075	10777
7/20/2016	3:01 PM	11.085	11.09	11.085	11.085	4200
7/20/2016	3:02 PM	11.11	11.125	11.09	11.09	91878
7/20/2016	3:03 PM	11.115	11.115	11.115	11.115	1200
7/20/2016	3:04 PM	11.115	11.115	11.11	11.115	1000
7/20/2016	3:05 PM	11.115	11.12	11.115	11.115	27300
7/20/2016	3:06 PM	11.12	11.13	11.12	11.12	32992
7/20/2016	3:07 PM	11.12	11.125	11.12	11.125	4100
7/20/2016	3:08 PM	11.12	11.13	11.12	11.125	8500
7/20/2016	3:09 PM	11.115	11.125	11.115	11.125	5992
7/20/2016	3:10 PM	11.115	11.115	11.115	11.115	2000
7/20/2016	3:11 PM	11.115	11.12	11.115	11.115	1700
7/20/2016	3:12 PM	11.115	11.12	11.115	11.115	2000
7/20/2016	3:13 PM	11.115	11.115	11.115	11.115	900
7/20/2016	3:14 PM	11.12	11.125	11.115	11.115	11225
7/20/2016	3:15 PM	11.115	11.12	11.115	11.12	2945
7/20/2016	3:16 PM	11.115	11.115	11.115	11.115	1500
7/20/2016	3:17 PM	11.11	11.115	11.11	11.115	800
7/20/2016	3:18 PM	11.115	11.115	11.115	11.115	1100
7/20/2016	3:19 PM	11.11	11.115	11.11	11.115	2700
7/20/2016	3:20 PM	11.115	11.12	11.115	11.115	3081
7/20/2016	3:21 PM	11.115	11.115	11.11	11.115	2300
7/20/2016	3:22 PM	11.115	11.12	11.115	11.115	36381
7/20/2016	3:23 PM	11.125	11.125	11.115	11.115	10336
7/20/2016	3:24 PM	11.12	11.125	11.12	11.125	900
7/20/2016	3:25 PM	11.12	11.125	11.115	11.125	35440
7/20/2016	3:26 PM	11.125	11.125	11.12	11.12	5527
7/20/2016	3:27 PM	11.12	11.125	11.12	11.125	10676
7/20/2016	3:28 PM	11.115	11.12	11.115	11.12	4000
7/20/2016	3:29 PM	11.115	11.12	11.115	11.115	3400
7/20/2016	3:30 PM	11.115	11.12	11.115	11.12	3605
7/20/2016	3:31 PM	11.115	11.115	11.115	11.115	2050
7/20/2016	3:32 PM	11.115	11.12	11.115	11.115	900
7/20/2016	3:33 PM	11.115	11.12	11.11	11.115	8100
7/20/2016	3:34 PM	11.115	11.115	11.11	11.115	1660
7/20/2016	3:35 PM	11.115	11.115	11.115	11.115	1500
7/20/2016	3:36 PM	11.115	11.115	11.11	11.115	32519
7/20/2016	3:37 PM	11.11	11.115	11.11	11.115	1200
7/20/2016	3:38 PM	11.09	11.115	11.09	11.11	49225
7/20/2016	3:39 PM	11.085	11.085	11.075	11.08	55067
7/20/2016	3:40 PM	11.08	11.085	11.08	11.085	1300
7/20/2016	3:41 PM	11.085	11.085	11.08	11.08	9400
7/20/2016	3:42 PM	11.085	11.095	11.08	11.085	272107
7/20/2016	3:43 PM	11.095	11.095	11.085	11.085	95597
7/20/2016	3:44 PM	11.105	11.11	11.09	11.09	76622
7/20/2016	3:45 PM	11.085	11.1	11.08	11.1	96923
7/20/2016	3:46 PM	11.095	11.095	11.08	11.089	48300
7/20/2016	3:47 PM	11.085	11.095	11.085	11.095	20989
7/20/2016	3:48 PM	11.105	11.105	11.085	11.085	32674
7/20/2016	3:49 PM	11.105	11.11	11.105	11.105	5357
7/20/2016	3:50 PM	11.11	11.11	11.105	11.105	2500
7/20/2016	3:51 PM	11.12	11.125	11.11	11.11	105298
7/20/2016	3:52 PM	11.12	11.125	11.115	11.125	77185
7/20/2016	3:53 PM	11.125	11.125	11.12	11.12	1400
7/20/2016	3:54 PM	11.125	11.125	11.12	11.125	6070
7/20/2016	3:55 PM	11.11	11.125	11.11	11.125	43245
7/20/2016	3:56 PM	11.12	11.125	11.115	11.115	127211
7/20/2016	3:57 PM	11.12	11.125	11.12	11.125	122428
7/20/2016	3:58 PM	11.12	11.125	11.12	11.125	26346
7/20/2016	3:59 PM	11.135	11.135	11.115	11.12	293424
7/20/2016	4:00 PM	11.16	11.16	11.13	11.135	784520
7/21/2016	9:31 AM	11.15	11.18	11.15	11.18	76816
7/21/2016	9:32 AM	11.15	11.16	11.12	11.15	73574
7/21/2016	9:33 AM	11.18	11.19	11.159	11.16	72694
7/21/2016	9:34 AM	11.21	11.24	11.18	11.18	156893
7/21/2016	9:35 AM	11.2	11.225	11.2	11.205	43836
7/21/2016	9:36 AM	11.175	11.205	11.17	11.2	34943
7/21/2016	9:37 AM	11.19	11.195	11.175	11.175	12653
7/21/2016	9:38 AM	11.17	11.2	11.16	11.19	76757
7/21/2016	9:39 AM	11.16	11.18	11.16	11.17	28870
7/21/2016	9:40 AM	11.16	11.16	11.12	11.16	101467
7/21/2016	9:41 AM	11.13	11.16	11.12	11.16	74298
7/21/2016	9:42 AM	11.115	11.13	11.11	11.13	138208
7/21/2016	9:43 AM	11.119	11.125	11.115	11.115	49611
7/21/2016	9:44 AM	11.12	11.12	11.115	11.12	41096
7/21/2016	9:45 AM	11.11	11.12	11.11	11.12	21851
7/21/2016	9:46 AM	11.11	11.11	11.095	11.11	64014
7/21/2016	9:47 AM	11.11	11.11	11.1	11.11	80293
7/21/2016	9:48 AM	11.105	11.11	11.095	11.11	44150
7/21/2016	9:49 AM	11.1	11.11	11.09	11.11	95519
7/21/2016	9:50 AM	11.11	11.12	11.1	11.11	31756
7/21/2016	9:51 AM	11.125	11.125	11.115	11.115	49760
7/21/2016	9:52 AM	11.16	11.16	11.12	11.12	69211
7/21/2016	9:53 AM	11.16	11.17	11.16	11.16	46668
7/21/2016	9:54 AM	11.16	11.16	11.15	11.15	64687
7/21/2016	9:55 AM	11.16	11.165	11.16	11.16	9849
7/21/2016	9:56 AM	11.16	11.165	11.15	11.165	29912
7/21/2016	9:57 AM	11.18	11.18	11.16	11.16	22840
7/21/2016	9:58 AM	11.19	11.19	11.16	11.18	51707
7/21/2016	9:59 AM	11.22	11.22	11.19	11.19	16301
7/21/2016	10:00 AM	11.23	11.235	11.225	11.225	14159
7/21/2016	10:01 AM	11.205	11.23	11.19	11.23	77822
7/21/2016	10:02 AM	11.205	11.22	11.2	11.21	27260
7/21/2016	10:03 AM	11.225	11.225	11.195	11.205	33786
7/21/2016	10:04 AM	11.225	11.24	11.215	11.225	97251
7/21/2016	10:05 AM	11.2	11.225	11.2	11.22	63926
7/21/2016	10:06 AM	11.205	11.215	11.195	11.2	87525
7/21/2016	10:07 AM	11.23	11.23	11.205	11.205	27819
7/21/2016	10:08 AM	11.235	11.24	11.225	11.225	26758
7/21/2016	10:09 AM	11.265	11.265	11.235	11.24	57183
7/21/2016	10:10 AM	11.265	11.28	11.26	11.265	24842
7/21/2016	10:11 AM	11.235	11.265	11.23	11.265	56737
7/21/2016	10:12 AM	11.24	11.24	11.225	11.235	64924
7/21/2016	10:13 AM	11.24	11.26	11.24	11.24	39641
7/21/2016	10:14 AM	11.24	11.24	11.23	11.24	7918
7/21/2016	10:15 AM	11.245	11.245	11.225	11.235	25425
7/21/2016	10:16 AM	11.26	11.26	11.25	11.25	15622
7/21/2016	10:17 AM	11.245	11.26	11.235	11.26	38930
7/21/2016	10:18 AM	11.245	11.25	11.24	11.25	23182
7/21/2016	10:19 AM	11.23	11.245	11.225	11.245	30745
7/21/2016	10:20 AM	11.25	11.255	11.225	11.225	32631
7/21/2016	10:21 AM	11.225	11.25	11.225	11.25	10920
7/21/2016	10:22 AM	11.23	11.23	11.225	11.225	5200
7/21/2016	10:23 AM	11.221	11.23	11.221	11.23	3740
7/21/2016	10:24 AM	11.25	11.25	11.225	11.225	23129
7/21/2016	10:25 AM	11.255	11.265	11.24	11.25	40476
7/21/2016	10:26 AM	11.265	11.27	11.26	11.26	13123
7/21/2016	10:27 AM	11.26	11.265	11.26	11.265	12329
7/21/2016	10:28 AM	11.265	11.265	11.26	11.26	8288
7/21/2016	10:29 AM	11.255	11.265	11.255	11.265	7900
7/21/2016	10:30 AM	11.235	11.255	11.235	11.255	24485
7/21/2016	10:31 AM	11.23	11.24	11.23	11.235	14804
7/21/2016	10:32 AM	11.235	11.245	11.23	11.23	39869
7/21/2016	10:33 AM	11.235	11.245	11.23	11.24	23948
7/21/2016	10:34 AM	11.23	11.24	11.225	11.235	12432
7/21/2016	10:35 AM	11.235	11.235	11.225	11.23	4771
7/21/2016	10:36 AM	11.23	11.245	11.23	11.235	31737
7/21/2016	10:37 AM	11.24	11.24	11.225	11.225	17770
7/21/2016	10:38 AM	11.235	11.24	11.235	11.24	1600
7/21/2016	10:39 AM	11.24	11.245	11.235	11.235	54122
7/21/2016	10:40 AM	11.24	11.245	11.23	11.245	49397
7/21/2016	10:41 AM	11.23	11.245	11.23	11.245	42650
7/21/2016	10:42 AM	11.235	11.24	11.23	11.23	4600
7/21/2016	10:43 AM	11.245	11.25	11.235	11.235	9858
7/21/2016	10:44 AM	11.235	11.245	11.23	11.24	10394
7/21/2016	10:45 AM	11.23	11.24	11.23	11.24	11727
7/21/2016	10:46 AM	11.23	11.24	11.225	11.225	15114
7/21/2016	10:47 AM	11.22	11.23	11.22	11.225	17201
7/21/2016	10:48 AM	11.19	11.225	11.185	11.22	29067
7/21/2016	10:49 AM	11.19	11.195	11.185	11.19	16231
7/21/2016	10:50 AM	11.18	11.18	11.17	11.18	72478
7/21/2016	10:51 AM	11.16	11.18	11.16	11.18	13991
7/21/2016	10:52 AM	11.16	11.16	11.15	11.16	18715
7/21/2016	10:53 AM	11.15	11.16	11.15	11.16	99513
7/21/2016	10:54 AM	11.15	11.156	11.145	11.155	104996
7/21/2016	10:55 AM	11.155	11.16	11.155	11.155	3930
7/21/2016	10:56 AM	11.155	11.16	11.155	11.155	10700
7/21/2016	10:57 AM	11.16	11.16	11.155	11.155	1100
7/21/2016	10:58 AM	11.15	11.155	11.15	11.155	42541
7/21/2016	10:59 AM	11.145	11.15	11.14	11.15	170589
7/21/2016	11:00 AM	11.15	11.15	11.145	11.145	37686
7/21/2016	11:01 AM	11.155	11.16	11.15	11.155	18940
7/21/2016	11:02 AM	11.175	11.175	11.155	11.155	118478
7/21/2016	11:03 AM	11.175	11.18	11.175	11.18	54635
7/21/2016	11:04 AM	11.16	11.18	11.155	11.18	46817
7/21/2016	11:05 AM	11.17	11.175	11.155	11.155	71029
7/21/2016	11:06 AM	11.155	11.17	11.155	11.165	8319
7/21/2016	11:07 AM	11.16	11.16	11.155	11.155	8200
7/21/2016	11:08 AM	11.175	11.18	11.16	11.16	8900
7/21/2016	11:09 AM	11.165	11.175	11.165	11.175	15776
7/21/2016	11:10 AM	11.165	11.17	11.165	11.165	2200
7/21/2016	11:11 AM	11.16	11.165	11.155	11.16	18456
7/21/2016	11:12 AM	11.155	11.165	11.155	11.16	6600
7/21/2016	11:13 AM	11.16	11.16	11.155	11.155	2300
7/21/2016	11:14 AM	11.165	11.165	11.155	11.155	11427
7/21/2016	11:15 AM	11.155	11.165	11.15	11.165	16209
7/21/2016	11:16 AM	11.155	11.16	11.155	11.155	12335
7/21/2016	11:17 AM	11.165	11.165	11.155	11.155	11654
7/21/2016	11:18 AM	11.18	11.18	11.16	11.16	17756
7/21/2016	11:19 AM	11.18	11.18	11.175	11.175	1000
7/21/2016	11:20 AM	11.16	11.18	11.16	11.18	30419
7/21/2016	11:21 AM	11.17	11.175	11.155	11.16	30170
7/21/2016	11:22 AM	11.16	11.16	11.16	11.16	500
7/21/2016	11:23 AM	11.16	11.165	11.16	11.165	1200
7/21/2016	11:24 AM	11.16	11.165	11.16	11.16	900
7/21/2016	11:25 AM	11.16	11.165	11.16	11.16	4432
7/21/2016	11:26 AM	11.165	11.165	11.16	11.16	1900
7/21/2016	11:27 AM	11.16	11.165	11.155	11.165	48684
7/21/2016	11:28 AM	11.155	11.165	11.155	11.155	15030
7/21/2016	11:29 AM	11.175	11.175	11.155	11.155	12300
7/21/2016	11:30 AM	11.175	11.18	11.17	11.175	3600
7/21/2016	11:31 AM	11.19	11.195	11.175	11.18	49830
7/21/2016	11:32 AM	11.195	11.2	11.19	11.19	21473
7/21/2016	11:33 AM	11.195	11.195	11.19	11.19	6045
7/21/2016	11:34 AM	11.195	11.2	11.19	11.19	700
7/21/2016	11:35 AM	11.215	11.215	11.195	11.195	89818
7/21/2016	11:36 AM	11.225	11.225	11.215	11.22	69124
7/21/2016	11:37 AM	11.23	11.23	11.225	11.225	39445
7/21/2016	11:38 AM	11.23	11.245	11.22	11.23	131640
7/21/2016	11:39 AM	11.225	11.24	11.22	11.23	73909
7/21/2016	11:40 AM	11.22	11.225	11.22	11.225	8900
7/21/2016	11:41 AM	11.245	11.245	11.23	11.23	61803
7/21/2016	11:42 AM	11.25	11.25	11.24	11.245	48661
7/21/2016	11:43 AM	11.255	11.26	11.25	11.255	90306
7/21/2016	11:44 AM	11.265	11.265	11.26	11.26	91927
7/21/2016	11:45 AM	11.275	11.275	11.265	11.265	120583
7/21/2016	11:46 AM	11.31	11.31	11.275	11.275	137251
7/21/2016	11:47 AM	11.325	11.325	11.3	11.31	69992
7/21/2016	11:48 AM	11.335	11.335	11.325	11.325	43891
7/21/2016	11:49 AM	11.33	11.34	11.32	11.335	41927
7/21/2016	11:50 AM	11.325	11.33	11.325	11.33	11411
7/21/2016	11:51 AM	11.4	11.4	11.33	11.33	426666
7/21/2016	11:52 AM	11.43	11.445	11.4	11.4	223421
7/21/2016	11:53 AM	11.395	11.435	11.385	11.43	249993
7/21/2016	11:54 AM	11.4	11.4	11.38	11.395	37469
7/21/2016	11:55 AM	11.405	11.41	11.4	11.4	17240
7/21/2016	11:56 AM	11.435	11.435	11.4	11.41	113333
7/21/2016	11:57 AM	11.42	11.44	11.41	11.435	55000
7/21/2016	11:58 AM	11.405	11.44	11.4	11.425	116708
7/21/2016	11:59 AM	11.42	11.43	11.4	11.405	142779
7/21/2016	12:00 PM	11.425	11.43	11.42	11.425	69852
7/21/2016	12:01 PM	11.45	11.45	11.43	11.43	228989
7/21/2016	12:02 PM	11.45	11.465	11.44	11.45	90649
7/21/2016	12:03 PM	11.45	11.45	11.445	11.45	14974
7/21/2016	12:04 PM	11.465	11.465	11.45	11.45	30698
7/21/2016	12:05 PM	11.455	11.47	11.45	11.465	37126
7/21/2016	12:06 PM	11.44	11.455	11.43	11.455	151969
7/21/2016	12:07 PM	11.435	11.44	11.43	11.44	17461
7/21/2016	12:08 PM	11.435	11.44	11.43	11.435	24775
7/21/2016	12:09 PM	11.43	11.44	11.43	11.435	30584
7/21/2016	12:10 PM	11.44	11.44	11.43	11.43	56900
7/21/2016	12:11 PM	11.46	11.46	11.44	11.44	63541
7/21/2016	12:12 PM	11.445	11.46	11.445	11.455	43353
7/21/2016	12:13 PM	11.44	11.45	11.44	11.445	48674
7/21/2016	12:14 PM	11.45	11.45	11.445	11.445	6400
7/21/2016	12:15 PM	11.46	11.47	11.45	11.45	67777
7/21/2016	12:16 PM	11.475	11.475	11.46	11.46	18300
7/21/2016	12:17 PM	11.48	11.48	11.475	11.475	9600
7/21/2016	12:18 PM	11.52	11.53	11.48	11.48	119904
7/21/2016	12:19 PM	11.51	11.525	11.505	11.52	87404
7/21/2016	12:20 PM	11.505	11.52	11.5	11.515	47381
7/21/2016	12:21 PM	11.55	11.55	11.505	11.505	95945
7/21/2016	12:22 PM	11.56	11.58	11.55	11.55	103640
7/21/2016	12:23 PM	11.555	11.565	11.54	11.565	21872
7/21/2016	12:24 PM	11.55	11.56	11.55	11.555	31497
7/21/2016	12:25 PM	11.58	11.58	11.55	11.55	41602
7/21/2016	12:26 PM	11.58	11.595	11.575	11.58	73778
7/21/2016	12:27 PM	11.575	11.585	11.575	11.575	52574
7/21/2016	12:28 PM	11.545	11.58	11.54	11.575	78136
7/21/2016	12:29 PM	11.515	11.545	11.51	11.545	97136
7/21/2016	12:30 PM	11.505	11.515	11.48	11.515	131818
7/21/2016	12:31 PM	11.51	11.51	11.49	11.505	56336
7/21/2016	12:32 PM	11.515	11.52	11.51	11.51	14559
7/21/2016	12:33 PM	11.51	11.515	11.5	11.515	21345
7/21/2016	12:34 PM	11.505	11.51	11.505	11.51	4300
7/21/2016	12:35 PM	11.485	11.51	11.485	11.51	33178
7/21/2016	12:36 PM	11.53	11.53	11.485	11.49	97414
7/21/2016	12:37 PM	11.52	11.54	11.515	11.53	30290
7/21/2016	12:38 PM	11.515	11.52	11.51	11.52	37863
7/21/2016	12:39 PM	11.5	11.515	11.495	11.51	77864
7/21/2016	12:40 PM	11.495	11.5	11.485	11.495	13800
7/21/2016	12:41 PM	11.495	11.505	11.49	11.495	17631
7/21/2016	12:42 PM	11.51	11.51	11.49	11.495	44575
7/21/2016	12:43 PM	11.495	11.51	11.495	11.51	28050
7/21/2016	12:44 PM	11.515	11.515	11.495	11.495	34363
7/21/2016	12:45 PM	11.515	11.515	11.51	11.515	9775
7/21/2016	12:46 PM	11.52	11.52	11.505	11.515	103647
7/21/2016	12:47 PM	11.515	11.52	11.51	11.52	7138
7/21/2016	12:48 PM	11.515	11.515	11.51	11.515	5862
7/21/2016	12:49 PM	11.515	11.515	11.515	11.515	9700
7/21/2016	12:50 PM	11.51	11.52	11.505	11.515	20631
7/21/2016	12:51 PM	11.54	11.54	11.51	11.51	54369
7/21/2016	12:52 PM	11.55	11.55	11.54	11.54	16900
7/21/2016	12:53 PM	11.56	11.56	11.55	11.55	37300
7/21/2016	12:54 PM	11.545	11.56	11.545	11.56	20537
7/21/2016	12:55 PM	11.525	11.55	11.525	11.545	22714
7/21/2016	12:56 PM	11.52	11.53	11.52	11.525	12819
7/21/2016	12:57 PM	11.53	11.53	11.52	11.525	13531
7/21/2016	12:58 PM	11.545	11.55	11.525	11.525	26037
7/21/2016	12:59 PM	11.535	11.545	11.535	11.545	31889
7/21/2016	1:00 PM	11.535	11.54	11.53	11.535	4300
7/21/2016	1:01 PM	11.555	11.555	11.54	11.54	18539
7/21/2016	1:02 PM	11.555	11.555	11.55	11.555	25139
7/21/2016	1:03 PM	11.545	11.555	11.545	11.555	29831
7/21/2016	1:04 PM	11.56	11.565	11.545	11.545	18714
7/21/2016	1:05 PM	11.575	11.58	11.56	11.56	33823
7/21/2016	1:06 PM	11.575	11.58	11.575	11.58	35187
7/21/2016	1:07 PM	11.585	11.585	11.575	11.575	17106
7/21/2016	1:08 PM	11.555	11.585	11.555	11.585	74259
7/21/2016	1:09 PM	11.55	11.555	11.54	11.555	34763
7/21/2016	1:10 PM	11.55	11.55	11.545	11.55	5300
7/21/2016	1:11 PM	11.56	11.56	11.55	11.55	26736
7/21/2016	1:12 PM	11.545	11.57	11.54	11.57	23175
7/21/2016	1:13 PM	11.525	11.54	11.52	11.54	27143
7/21/2016	1:14 PM	11.495	11.525	11.485	11.525	82762
7/21/2016	1:15 PM	11.485	11.495	11.47	11.495	77388
7/21/2016	1:16 PM	11.495	11.495	11.475	11.485	22967
7/21/2016	1:17 PM	11.49	11.5	11.485	11.495	15200
7/21/2016	1:18 PM	11.475	11.49	11.47	11.49	5800
7/21/2016	1:19 PM	11.475	11.475	11.47	11.475	20401
7/21/2016	1:20 PM	11.47	11.475	11.455	11.475	20234
7/21/2016	1:21 PM	11.465	11.47	11.46	11.47	7897
7/21/2016	1:22 PM	11.465	11.47	11.465	11.465	2619
7/21/2016	1:23 PM	11.44	11.47	11.44	11.47	50716
7/21/2016	1:24 PM	11.44	11.445	11.44	11.445	8694
7/21/2016	1:25 PM	11.47	11.47	11.445	11.445	25109
7/21/2016	1:26 PM	11.48	11.48	11.47	11.47	7200
7/21/2016	1:27 PM	11.475	11.48	11.465	11.48	22799
7/21/2016	1:28 PM	11.465	11.475	11.465	11.475	13898
7/21/2016	1:29 PM	11.465	11.465	11.445	11.46	36198
7/21/2016	1:30 PM	11.45	11.47	11.45	11.465	75991
7/21/2016	1:31 PM	11.465	11.465	11.445	11.445	28664
7/21/2016	1:32 PM	11.475	11.475	11.47	11.47	17329
7/21/2016	1:33 PM	11.48	11.48	11.475	11.475	2900
7/21/2016	1:34 PM	11.475	11.48	11.475	11.475	6400
7/21/2016	1:35 PM	11.455	11.48	11.455	11.48	22376
7/21/2016	1:36 PM	11.45	11.465	11.45	11.46	18366
7/21/2016	1:37 PM	11.45	11.45	11.445	11.45	29252
7/21/2016	1:38 PM	11.46	11.46	11.45	11.45	6393
7/21/2016	1:39 PM	11.445	11.45	11.445	11.45	6970
7/21/2016	1:40 PM	11.45	11.46	11.445	11.445	20515
7/21/2016	1:41 PM	11.44	11.45	11.43	11.45	110382
7/21/2016	1:42 PM	11.43	11.44	11.42	11.43	147614
7/21/2016	1:43 PM	11.455	11.46	11.435	11.435	31317
7/21/2016	1:44 PM	11.455	11.465	11.455	11.455	12337
7/21/2016	1:45 PM	11.45	11.455	11.445	11.455	103092
7/21/2016	1:46 PM	11.425	11.455	11.425	11.455	106561
7/21/2016	1:47 PM	11.45	11.45	11.43	11.43	9519
7/21/2016	1:48 PM	11.465	11.465	11.45	11.45	59100
7/21/2016	1:49 PM	11.475	11.48	11.465	11.47	58764
7/21/2016	1:50 PM	11.495	11.495	11.48	11.48	26834
7/21/2016	1:51 PM	11.525	11.525	11.49	11.49	56365
7/21/2016	1:52 PM	11.495	11.525	11.49	11.525	62964
7/21/2016	1:53 PM	11.51	11.51	11.495	11.5	11677
7/21/2016	1:54 PM	11.5	11.515	11.5	11.51	29054
7/21/2016	1:55 PM	11.515	11.515	11.5	11.505	4700
7/21/2016	1:56 PM	11.525	11.535	11.52	11.52	19125
7/21/2016	1:57 PM	11.49	11.525	11.49	11.525	167406
7/21/2016	1:58 PM	11.5	11.505	11.5	11.5	14205
7/21/2016	2:00 PM	11.51	11.51	11.505	11.505	20614
7/21/2016	2:01 PM	11.52	11.52	11.505	11.505	15311
7/21/2016	2:02 PM	11.515	11.53	11.5	11.515	113421
7/21/2016	2:03 PM	11.511	11.52	11.511	11.515	6300
7/21/2016	2:04 PM	11.525	11.53	11.52	11.52	25075
7/21/2016	2:05 PM	11.49	11.52	11.49	11.52	38097
7/21/2016	2:06 PM	11.495	11.495	11.49	11.49	8078
7/21/2016	2:07 PM	11.495	11.5	11.48	11.495	87949
7/21/2016	2:08 PM	11.495	11.495	11.49	11.495	400
7/21/2016	2:09 PM	11.49	11.49	11.485	11.49	11943
7/21/2016	2:10 PM	11.51	11.51	11.495	11.495	12968
7/21/2016	2:11 PM	11.56	11.56	11.51	11.51	142466
7/21/2016	2:12 PM	11.545	11.55	11.545	11.55	19749
7/21/2016	2:13 PM	11.555	11.56	11.54	11.545	24374
7/21/2016	2:14 PM	11.525	11.56	11.52	11.555	95004
7/21/2016	2:15 PM	11.54	11.54	11.53	11.53	17428
7/21/2016	2:16 PM	11.55	11.55	11.54	11.54	37976
7/21/2016	2:17 PM	11.56	11.56	11.555	11.56	900
7/21/2016	2:18 PM	11.555	11.56	11.555	11.56	15186
7/21/2016	2:19 PM	11.56	11.575	11.555	11.555	59026
7/21/2016	2:20 PM	11.55	11.56	11.545	11.56	46543
7/21/2016	2:21 PM	11.53	11.555	11.53	11.555	15327
7/21/2016	2:22 PM	11.53	11.53	11.525	11.525	1200
7/21/2016	2:23 PM	11.54	11.54	11.54	11.54	100
7/21/2016	2:24 PM	11.53	11.54	11.53	11.54	4600
7/21/2016	2:25 PM	11.525	11.525	11.525	11.525	300
7/21/2016	2:26 PM	11.54	11.54	11.53	11.53	4490
7/21/2016	2:27 PM	11.51	11.53	11.51	11.53	26414
7/21/2016	2:28 PM	11.485	11.51	11.475	11.51	89017
7/21/2016	2:29 PM	11.505	11.505	11.485	11.485	141350
7/21/2016	2:30 PM	11.515	11.52	11.505	11.505	15700
7/21/2016	2:31 PM	11.525	11.525	11.515	11.515	24000
7/21/2016	2:32 PM	11.51	11.525	11.49	11.525	119556
7/21/2016	2:33 PM	11.52	11.53	11.515	11.515	115320
7/21/2016	2:34 PM	11.505	11.525	11.5	11.52	74167
7/21/2016	2:35 PM	11.51	11.515	11.505	11.505	14983
7/21/2016	2:36 PM	11.505	11.505	11.5	11.505	1000
7/21/2016	2:37 PM	11.5	11.505	11.5	11.505	1200
7/21/2016	2:38 PM	11.52	11.52	11.505	11.505	11873
7/21/2016	2:39 PM	11.515	11.52	11.51	11.515	5600
7/21/2016	2:40 PM	11.535	11.54	11.515	11.515	43256
7/21/2016	2:41 PM	11.505	11.54	11.505	11.535	25806
7/21/2016	2:42 PM	11.5	11.51	11.5	11.505	1700
7/21/2016	2:43 PM	11.49	11.5	11.49	11.5	31667
7/21/2016	2:44 PM	11.52	11.52	11.495	11.495	17395
7/21/2016	2:45 PM	11.52	11.52	11.51	11.515	5600
7/21/2016	2:46 PM	11.535	11.535	11.515	11.515	38431
7/21/2016	2:47 PM	11.535	11.54	11.52	11.54	116059
7/21/2016	2:48 PM	11.535	11.535	11.53	11.535	3300
7/21/2016	2:49 PM	11.55	11.55	11.535	11.535	40602
7/21/2016	2:50 PM	11.52	11.55	11.515	11.55	45601
7/21/2016	2:51 PM	11.52	11.53	11.52	11.525	1500
7/21/2016	2:52 PM	11.515	11.52	11.51	11.52	19577
7/21/2016	2:53 PM	11.525	11.53	11.52	11.52	18083
7/21/2016	2:54 PM	11.52	11.53	11.52	11.525	5200
7/21/2016	2:55 PM	11.515	11.535	11.51	11.525	18212
7/21/2016	2:56 PM	11.505	11.52	11.505	11.515	17543
7/21/2016	2:57 PM	11.51	11.515	11.495	11.5	86970
7/21/2016	2:58 PM	11.5	11.51	11.5	11.51	18747
7/21/2016	2:59 PM	11.495	11.505	11.49	11.5	3800
7/21/2016	3:00 PM	11.5	11.5	11.495	11.495	20097
7/21/2016	3:01 PM	11.495	11.505	11.49	11.5	40805
7/21/2016	3:02 PM	11.5	11.5	11.49	11.495	13438
7/21/2016	3:03 PM	11.495	11.5	11.46	11.495	134874
7/21/2016	3:04 PM	11.49	11.495	11.48	11.495	55141
7/21/2016	3:05 PM	11.485	11.49	11.485	11.49	12700
7/21/2016	3:06 PM	11.505	11.505	11.485	11.485	73939
7/21/2016	3:07 PM	11.54	11.54	11.5	11.5	80307
7/21/2016	3:08 PM	11.535	11.54	11.53	11.54	17292
7/21/2016	3:09 PM	11.535	11.54	11.535	11.54	19500
7/21/2016	3:10 PM	11.545	11.55	11.535	11.535	20084
7/21/2016	3:11 PM	11.545	11.545	11.54	11.545	9600
7/21/2016	3:12 PM	11.54	11.56	11.54	11.545	74793
7/21/2016	3:13 PM	11.565	11.565	11.54	11.54	33414
7/21/2016	3:14 PM	11.555	11.57	11.555	11.56	22970
7/21/2016	3:15 PM	11.55	11.56	11.545	11.555	38003
7/21/2016	3:16 PM	11.555	11.555	11.55	11.55	9939
7/21/2016	3:17 PM	11.555	11.56	11.55	11.55	13624
7/21/2016	3:18 PM	11.58	11.58	11.555	11.56	18700
7/21/2016	3:19 PM	11.555	11.58	11.55	11.58	32535
7/21/2016	3:20 PM	11.55	11.555	11.55	11.55	53840
7/21/2016	3:21 PM	11.53	11.545	11.53	11.54	24692
7/21/2016	3:22 PM	11.53	11.53	11.525	11.53	44429
7/21/2016	3:23 PM	11.525	11.525	11.52	11.525	9484
7/21/2016	3:24 PM	11.515	11.535	11.51	11.525	42913
7/21/2016	3:25 PM	11.5	11.515	11.5	11.515	17105
7/21/2016	3:26 PM	11.495	11.5	11.485	11.5	56148
7/21/2016	3:27 PM	11.495	11.5	11.49	11.49	2362
7/21/2016	3:28 PM	11.49	11.5	11.49	11.495	4996
7/21/2016	3:29 PM	11.485	11.495	11.48	11.495	92823
7/21/2016	3:30 PM	11.45	11.485	11.45	11.485	129598
7/21/2016	3:31 PM	11.44	11.45	11.44	11.45	88149
7/21/2016	3:32 PM	11.445	11.47	11.435	11.435	71798
7/21/2016	3:33 PM	11.465	11.47	11.445	11.445	69656
7/21/2016	3:34 PM	11.44	11.465	11.44	11.465	31528
7/21/2016	3:35 PM	11.405	11.44	11.404	11.44	51617
7/21/2016	3:36 PM	11.44	11.445	11.4	11.4	86587
7/21/2016	3:37 PM	11.45	11.46	11.43	11.44	89382
7/21/2016	3:38 PM	11.435	11.45	11.43	11.45	14176
7/21/2016	3:39 PM	11.45	11.455	11.435	11.435	102118
7/21/2016	3:40 PM	11.465	11.465	11.45	11.45	38670
7/21/2016	3:41 PM	11.46	11.47	11.45	11.46	25973
7/21/2016	3:42 PM	11.47	11.47	11.45	11.46	31558
7/21/2016	3:43 PM	11.475	11.48	11.47	11.47	17673
7/21/2016	3:44 PM	11.47	11.48	11.47	11.48	73777
7/21/2016	3:45 PM	11.475	11.48	11.47	11.47	45420
7/21/2016	3:46 PM	11.43	11.48	11.43	11.475	39149
7/21/2016	3:47 PM	11.415	11.43	11.41	11.43	44397
7/21/2016	3:48 PM	11.4	11.41	11.4	11.41	40145
7/21/2016	3:49 PM	11.41	11.435	11.395	11.4	67382
7/21/2016	3:50 PM	11.42	11.42	11.41	11.41	7321
7/21/2016	3:51 PM	11.425	11.43	11.41	11.415	58132
7/21/2016	3:52 PM	11.405	11.435	11.4	11.43	58906
7/21/2016	3:53 PM	11.42	11.43	11.41	11.41	37295
7/21/2016	3:54 PM	11.415	11.42	11.41	11.415	11724
7/21/2016	3:55 PM	11.41	11.42	11.41	11.415	30957
7/21/2016	3:56 PM	11.4	11.415	11.4	11.41	99644
7/21/2016	3:57 PM	11.405	11.405	11.4	11.4	60883
7/21/2016	3:58 PM	11.44	11.44	11.4	11.4	94713
7/21/2016	3:59 PM	11.435	11.44	11.43	11.44	70315
7/21/2016	4:00 PM	11.44	11.47	11.435	11.44	578910
7/22/2016	9:31 AM	11.39	11.4	11.355	11.37	100723
7/22/2016	9:32 AM	11.41	11.42	11.38	11.39	36518
7/22/2016	9:33 AM	11.425	11.43	11.4	11.41	25995
7/22/2016	9:34 AM	11.45	11.45	11.425	11.425	22060
7/22/2016	9:35 AM	11.39	11.455	11.39	11.45	59516
7/22/2016	9:36 AM	11.42	11.44	11.39	11.395	46761
7/22/2016	9:37 AM	11.45	11.46	11.42	11.42	31133
7/22/2016	9:38 AM	11.425	11.45	11.41	11.45	33489
7/22/2016	9:39 AM	11.43	11.44	11.41	11.425	25820
7/22/2016	9:40 AM	11.45	11.45	11.425	11.43	26375
7/22/2016	9:41 AM	11.44	11.45	11.425	11.45	81605
7/22/2016	9:42 AM	11.42	11.435	11.41	11.435	43579
7/22/2016	9:43 AM	11.4	11.42	11.385	11.42	64454
7/22/2016	9:44 AM	11.42	11.435	11.4	11.4	37561
7/22/2016	9:45 AM	11.435	11.435	11.405	11.425	84578
7/22/2016	9:46 AM	11.4	11.435	11.4	11.43	57070
7/22/2016	9:47 AM	11.395	11.405	11.39	11.405	45052
7/22/2016	9:48 AM	11.385	11.4	11.38	11.395	56185
7/22/2016	9:49 AM	11.365	11.39	11.365	11.38	39201
7/22/2016	9:50 AM	11.39	11.395	11.365	11.365	30789
7/22/2016	9:51 AM	11.36	11.395	11.36	11.39	39695
7/22/2016	9:52 AM	11.37	11.38	11.355	11.36	63815
7/22/2016	9:53 AM	11.33	11.37	11.33	11.365	46739
7/22/2016	9:54 AM	11.34	11.345	11.315	11.325	54570
7/22/2016	9:55 AM	11.36	11.36	11.33	11.33	21668
7/22/2016	9:56 AM	11.415	11.415	11.355	11.36	84063
7/22/2016	9:57 AM	11.425	11.44	11.41	11.415	83345
7/22/2016	9:58 AM	11.43	11.43	11.42	11.425	23206
7/22/2016	9:59 AM	11.395	11.43	11.385	11.43	76009
7/22/2016	10:00 AM	11.415	11.425	11.395	11.395	64683
7/22/2016	10:01 AM	11.42	11.425	11.405	11.41	33468
7/22/2016	10:02 AM	11.36	11.415	11.355	11.415	55566
7/22/2016	10:03 AM	11.36	11.36	11.345	11.36	39707
7/22/2016	10:04 AM	11.365	11.37	11.36	11.36	32209
7/22/2016	10:05 AM	11.355	11.375	11.355	11.37	16913
7/22/2016	10:06 AM	11.345	11.36	11.34	11.355	49535
7/22/2016	10:07 AM	11.36	11.36	11.34	11.345	17214
7/22/2016	10:08 AM	11.36	11.37	11.355	11.355	21384
7/22/2016	10:09 AM	11.37	11.37	11.355	11.365	26658
7/22/2016	10:10 AM	11.375	11.39	11.36	11.36	37507
7/22/2016	10:11 AM	11.395	11.395	11.37	11.375	57822
7/22/2016	10:12 AM	11.39	11.4	11.38	11.39	28384
7/22/2016	10:13 AM	11.37	11.4	11.37	11.39	38825
7/22/2016	10:14 AM	11.39	11.39	11.37	11.375	22569
7/22/2016	10:15 AM	11.39	11.4	11.39	11.395	2300
7/22/2016	10:16 AM	11.38	11.405	11.375	11.395	59197
7/22/2016	10:17 AM	11.37	11.4	11.365	11.385	75620
7/22/2016	10:18 AM	11.395	11.395	11.375	11.375	21441
7/22/2016	10:19 AM	11.365	11.4	11.365	11.39	52165
7/22/2016	10:20 AM	11.37	11.375	11.36	11.365	23991
7/22/2016	10:21 AM	11.36	11.375	11.35	11.375	26850
7/22/2016	10:22 AM	11.35	11.36	11.35	11.355	6000
7/22/2016	10:23 AM	11.355	11.36	11.35	11.35	3700
7/22/2016	10:24 AM	11.33	11.355	11.33	11.355	34801
7/22/2016	10:25 AM	11.325	11.335	11.325	11.33	39636
7/22/2016	10:26 AM	11.32	11.33	11.32	11.32	31042
7/22/2016	10:27 AM	11.32	11.32	11.315	11.315	9412
7/22/2016	10:28 AM	11.315	11.325	11.315	11.32	20496
7/22/2016	10:29 AM	11.32	11.32	11.315	11.315	10025
7/22/2016	10:30 AM	11.32	11.33	11.315	11.32	20712
7/22/2016	10:31 AM	11.285	11.32	11.275	11.315	217763
7/22/2016	10:32 AM	11.285	11.3	11.285	11.285	43346
7/22/2016	10:33 AM	11.245	11.285	11.24	11.285	137782
7/22/2016	10:34 AM	11.23	11.24	11.23	11.24	77544
7/22/2016	10:35 AM	11.2	11.24	11.19	11.23	519260
7/22/2016	10:36 AM	11.16	11.2	11.16	11.2	232027
7/22/2016	10:37 AM	11.22	11.23	11.16	11.16	182157
7/22/2016	10:38 AM	11.215	11.215	11.205	11.21	14112
7/22/2016	10:39 AM	11.235	11.24	11.215	11.215	28415
7/22/2016	10:40 AM	11.225	11.245	11.225	11.235	71996
7/22/2016	10:41 AM	11.205	11.23	11.2	11.225	56961
7/22/2016	10:42 AM	11.205	11.215	11.195	11.205	39693
7/22/2016	10:43 AM	11.205	11.21	11.2	11.205	4000
7/22/2016	10:44 AM	11.19	11.22	11.19	11.205	26200
7/22/2016	10:45 AM	11.175	11.2	11.175	11.19	152878
7/22/2016	10:46 AM	11.15	11.175	11.14	11.175	290877
7/22/2016	10:47 AM	11.15	11.165	11.145	11.145	68037
7/22/2016	10:48 AM	11.145	11.155	11.13	11.15	114491
7/22/2016	10:49 AM	11.145	11.16	11.145	11.145	53201
7/22/2016	10:50 AM	11.12	11.15	11.12	11.15	132022
7/22/2016	10:51 AM	11.125	11.135	11.12	11.12	148398
7/22/2016	10:52 AM	11.115	11.13	11.115	11.125	42174
7/22/2016	10:53 AM	11.125	11.13	11.115	11.115	41331
7/22/2016	10:54 AM	11.13	11.15	11.125	11.13	52784
7/22/2016	10:55 AM	11.125	11.135	11.125	11.13	28076
7/22/2016	10:56 AM	11.12	11.125	11.12	11.125	16900
7/22/2016	10:57 AM	11.13	11.135	11.115	11.12	69986
7/22/2016	10:58 AM	11.135	11.14	11.125	11.13	19359
7/22/2016	10:59 AM	11.13	11.135	11.12	11.135	36403
7/22/2016	11:00 AM	11.12	11.14	11.12	11.13	20776
7/22/2016	11:01 AM	11.125	11.13	11.12	11.12	27181
7/22/2016	11:02 AM	11.135	11.14	11.125	11.125	25844
7/22/2016	11:03 AM	11.13	11.14	11.125	11.135	53895
7/22/2016	11:04 AM	11.14	11.15	11.125	11.125	47665
7/22/2016	11:05 AM	11.14	11.15	11.14	11.145	56737
7/22/2016	11:06 AM	11.16	11.16	11.14	11.14	27416
7/22/2016	11:07 AM	11.16	11.169	11.155	11.155	18350
7/22/2016	11:08 AM	11.155	11.16	11.155	11.16	21800
7/22/2016	11:09 AM	11.165	11.17	11.155	11.155	37566
7/22/2016	11:10 AM	11.175	11.175	11.165	11.165	23922
7/22/2016	11:11 AM	11.21	11.21	11.17	11.175	109240
7/22/2016	11:12 AM	11.2	11.209	11.195	11.209	26860
7/22/2016	11:13 AM	11.185	11.195	11.185	11.195	16371
7/22/2016	11:14 AM	11.185	11.19	11.185	11.185	8263
7/22/2016	11:15 AM	11.195	11.195	11.185	11.185	9401
7/22/2016	11:16 AM	11.19	11.2	11.185	11.195	10500
7/22/2016	11:17 AM	11.195	11.195	11.185	11.185	10806
7/22/2016	11:18 AM	11.2	11.2	11.195	11.195	16474
7/22/2016	11:19 AM	11.19	11.2	11.19	11.2	13108
7/22/2016	11:20 AM	11.205	11.22	11.19	11.19	76721
7/22/2016	11:21 AM	11.195	11.205	11.195	11.205	14428
7/22/2016	11:22 AM	11.185	11.195	11.185	11.195	29774
7/22/2016	11:23 AM	11.16	11.185	11.16	11.185	18900
7/22/2016	11:24 AM	11.165	11.165	11.16	11.16	3300
7/22/2016	11:25 AM	11.165	11.17	11.16	11.165	5700
7/22/2016	11:26 AM	11.165	11.175	11.16	11.16	18243
7/22/2016	11:27 AM	11.16	11.175	11.16	11.165	33788
7/22/2016	11:28 AM	11.165	11.165	11.16	11.16	1950
7/22/2016	11:29 AM	11.165	11.17	11.16	11.16	6800
7/22/2016	11:30 AM	11.165	11.175	11.16	11.165	19858
7/22/2016	11:31 AM	11.16	11.165	11.16	11.16	31814
7/22/2016	11:32 AM	11.13	11.16	11.13	11.16	35276
7/22/2016	11:33 AM	11.135	11.135	11.125	11.13	20252
7/22/2016	11:34 AM	11.125	11.14	11.125	11.135	15902
7/22/2016	11:35 AM	11.125	11.125	11.125	11.125	2200
7/22/2016	11:36 AM	11.115	11.13	11.11	11.125	127457
7/22/2016	11:37 AM	11.12	11.12	11.115	11.115	19119
7/22/2016	11:38 AM	11.125	11.125	11.12	11.125	28000
7/22/2016	11:39 AM	11.15	11.155	11.12	11.125	47132
7/22/2016	11:40 AM	11.15	11.16	11.15	11.155	3700
7/22/2016	11:41 AM	11.145	11.15	11.145	11.15	13714
7/22/2016	11:42 AM	11.15	11.15	11.145	11.145	15379
7/22/2016	11:43 AM	11.145	11.155	11.145	11.155	33898
7/22/2016	11:44 AM	11.15	11.15	11.145	11.145	6770
7/22/2016	11:45 AM	11.15	11.155	11.15	11.15	2300
7/22/2016	11:46 AM	11.125	11.155	11.125	11.155	33365
7/22/2016	11:47 AM	11.125	11.13	11.12	11.125	4132
7/22/2016	11:48 AM	11.125	11.13	11.12	11.12	17800
7/22/2016	11:49 AM	11.125	11.125	11.12	11.125	3500
7/22/2016	11:50 AM	11.13	11.13	11.12	11.12	6800
7/22/2016	11:51 AM	11.115	11.13	11.115	11.125	22001
7/22/2016	11:52 AM	11.12	11.125	11.11	11.115	13317
7/22/2016	11:53 AM	11.11	11.12	11.11	11.12	7767
7/22/2016	11:54 AM	11.1	11.11	11.1	11.11	51594
7/22/2016	11:55 AM	11.1	11.11	11.1	11.105	114985
7/22/2016	11:56 AM	11.09	11.105	11.09	11.105	190708
7/22/2016	11:57 AM	11.09	11.095	11.09	11.09	4900
7/22/2016	11:58 AM	11.09	11.095	11.09	11.095	26580
7/22/2016	11:59 AM	11.09	11.095	11.09	11.095	3800
7/22/2016	12:00 PM	11.095	11.095	11.09	11.09	20175
7/22/2016	12:01 PM	11.09	11.1	11.09	11.095	20072
7/22/2016	12:02 PM	11.095	11.1	11.09	11.09	18779
7/22/2016	12:03 PM	11.09	11.095	11.09	11.095	22200
7/22/2016	12:04 PM	11.095	11.1	11.095	11.095	3600
7/22/2016	12:05 PM	11.105	11.105	11.095	11.095	43861
7/22/2016	12:06 PM	11.09	11.105	11.09	11.105	80760
7/22/2016	12:07 PM	11.09	11.095	11.09	11.095	33703
7/22/2016	12:08 PM	11.09	11.1	11.09	11.09	9500
7/22/2016	12:09 PM	11.09	11.09	11.085	11.09	36067
7/22/2016	12:10 PM	11.095	11.1	11.09	11.095	6235
7/22/2016	12:11 PM	11.085	11.105	11.085	11.095	43462
7/22/2016	12:12 PM	11.09	11.09	11.085	11.085	16517
7/22/2016	12:13 PM	11.09	11.095	11.085	11.085	23900
7/22/2016	12:14 PM	11.095	11.1	11.09	11.095	21324
7/22/2016	12:15 PM	11.095	11.1	11.09	11.095	39325
7/22/2016	12:16 PM	11.09	11.1	11.09	11.09	4224
7/22/2016	12:17 PM	11.095	11.1	11.09	11.095	4112
7/22/2016	12:18 PM	11.09	11.095	11.09	11.095	9078
7/22/2016	12:19 PM	11.09	11.095	11.085	11.09	12954
7/22/2016	12:20 PM	11.085	11.095	11.085	11.09	9761
7/22/2016	12:21 PM	11.085	11.09	11.085	11.085	4600
7/22/2016	12:22 PM	11.065	11.09	11.065	11.085	100666
7/22/2016	12:23 PM	11.065	11.065	11.06	11.065	41030
7/22/2016	12:24 PM	11.065	11.065	11.055	11.065	46490
7/22/2016	12:25 PM	11.08	11.09	11.065	11.065	65648
7/22/2016	12:26 PM	11.06	11.08	11.06	11.075	13427
7/22/2016	12:27 PM	11.065	11.065	11.06	11.06	1700
7/22/2016	12:28 PM	11.075	11.075	11.06	11.06	29485
7/22/2016	12:29 PM	11.06	11.07	11.06	11.07	32408
7/22/2016	12:30 PM	11.06	11.065	11.06	11.06	14800
7/22/2016	12:31 PM	11.07	11.07	11.06	11.06	25289
7/22/2016	12:32 PM	11.065	11.07	11.065	11.065	3311
7/22/2016	12:33 PM	11.065	11.07	11.06	11.06	1700
7/22/2016	12:34 PM	11.07	11.07	11.06	11.065	12555
7/22/2016	12:35 PM	11.065	11.07	11.065	11.07	4600
7/22/2016	12:36 PM	11.065	11.07	11.06	11.065	9300
7/22/2016	12:37 PM	11.085	11.09	11.065	11.065	42866
7/22/2016	12:38 PM	11.105	11.105	11.085	11.085	30155
7/22/2016	12:39 PM	11.095	11.11	11.095	11.105	20647
7/22/2016	12:40 PM	11.095	11.1	11.095	11.095	2325
7/22/2016	12:41 PM	11.1	11.11	11.095	11.095	10000
7/22/2016	12:42 PM	11.095	11.1	11.095	11.1	6500
7/22/2016	12:43 PM	11.09	11.095	11.09	11.095	14408
7/22/2016	12:44 PM	11.095	11.095	11.09	11.09	5223
7/22/2016	12:45 PM	11.095	11.095	11.09	11.095	3100
7/22/2016	12:46 PM	11.09	11.09	11.09	11.09	12119
7/22/2016	12:47 PM	11.095	11.095	11.09	11.09	2600
7/22/2016	12:48 PM	11.09	11.095	11.09	11.09	4400
7/22/2016	12:49 PM	11.095	11.095	11.09	11.095	3800
7/22/2016	12:50 PM	11.085	11.095	11.085	11.095	6758
7/22/2016	12:51 PM	11.09	11.095	11.085	11.085	14912
7/22/2016	12:52 PM	11.095	11.095	11.09	11.09	8020
7/22/2016	12:53 PM	11.085	11.095	11.085	11.09	10890
7/22/2016	12:54 PM	11.08	11.085	11.06	11.085	46678
7/22/2016	12:55 PM	11.08	11.09	11.075	11.075	30084
7/22/2016	12:56 PM	11.075	11.085	11.07	11.085	13700
7/22/2016	12:57 PM	11.095	11.095	11.075	11.075	8189
7/22/2016	12:58 PM	11.095	11.1	11.09	11.09	1400
7/22/2016	12:59 PM	11.115	11.115	11.095	11.095	30517
7/22/2016	1:00 PM	11.115	11.12	11.115	11.12	5000
7/22/2016	1:01 PM	11.125	11.13	11.12	11.12	21500
7/22/2016	1:02 PM	11.13	11.13	11.125	11.125	10414
7/22/2016	1:03 PM	11.115	11.13	11.115	11.125	11278
7/22/2016	1:04 PM	11.115	11.115	11.11	11.11	300
7/22/2016	1:05 PM	11.125	11.13	11.115	11.115	11515
7/22/2016	1:06 PM	11.12	11.13	11.12	11.13	18090
7/22/2016	1:07 PM	11.1	11.12	11.1	11.12	8233
7/22/2016	1:08 PM	11.105	11.109	11.105	11.109	500
7/22/2016	1:09 PM	11.105	11.11	11.105	11.11	19253
7/22/2016	1:10 PM	11.095	11.11	11.095	11.11	10234
7/22/2016	1:11 PM	11.095	11.095	11.095	11.095	400
7/22/2016	1:12 PM	11.095	11.095	11.085	11.09	19269
7/22/2016	1:13 PM	11.095	11.095	11.09	11.095	600
7/22/2016	1:14 PM	11.11	11.11	11.095	11.095	20832
7/22/2016	1:15 PM	11.115	11.125	11.1	11.12	40346
7/22/2016	1:16 PM	11.115	11.12	11.115	11.115	800
7/22/2016	1:17 PM	11.125	11.125	11.115	11.115	14700
7/22/2016	1:18 PM	11.115	11.125	11.115	11.125	12103
7/22/2016	1:19 PM	11.12	11.125	11.11	11.115	11677
7/22/2016	1:20 PM	11.115	11.12	11.115	11.12	14000
7/22/2016	1:21 PM	11.11	11.12	11.11	11.11	10800
7/22/2016	1:22 PM	11.115	11.115	11.11	11.11	2600
7/22/2016	1:23 PM	11.115	11.12	11.11	11.115	13100
7/22/2016	1:24 PM	11.095	11.11	11.095	11.11	10367
7/22/2016	1:25 PM	11.1	11.105	11.095	11.1	14231
7/22/2016	1:26 PM	11.095	11.105	11.095	11.1	6700
7/22/2016	1:27 PM	11.1	11.1	11.095	11.095	2800
7/22/2016	1:28 PM	11.1	11.1	11.095	11.095	1000
7/22/2016	1:29 PM	11.09	11.1	11.09	11.095	1200
7/22/2016	1:30 PM	11.09	11.095	11.085	11.095	28930
7/22/2016	1:31 PM	11.085	11.085	11.08	11.085	3000
7/22/2016	1:32 PM	11.095	11.095	11.085	11.085	7000
7/22/2016	1:33 PM	11.085	11.09	11.085	11.09	5610
7/22/2016	1:34 PM	11.09	11.09	11.085	11.085	19396
7/22/2016	1:35 PM	11.065	11.09	11.065	11.09	25160
7/22/2016	1:36 PM	11.065	11.065	11.06	11.065	18494
7/22/2016	1:37 PM	11.065	11.07	11.06	11.065	4702
7/22/2016	1:38 PM	11.07	11.07	11.065	11.065	6283
7/22/2016	1:39 PM	11.1	11.105	11.065	11.07	126709
7/22/2016	1:40 PM	11.105	11.105	11.1	11.105	3890
7/22/2016	1:41 PM	11.105	11.105	11.09	11.1	33098
7/22/2016	1:42 PM	11.105	11.11	11.105	11.105	22316
7/22/2016	1:43 PM	11.115	11.115	11.105	11.105	6300
7/22/2016	1:44 PM	11.105	11.115	11.105	11.115	7555
7/22/2016	1:45 PM	11.1	11.105	11.1	11.105	7074
7/22/2016	1:46 PM	11.105	11.105	11.1	11.1	3315
7/22/2016	1:47 PM	11.1	11.105	11.095	11.1	28697
7/22/2016	1:48 PM	11.12	11.12	11.1	11.1	23049
7/22/2016	1:49 PM	11.115	11.125	11.115	11.125	15968
7/22/2016	1:50 PM	11.115	11.115	11.11	11.11	7659
7/22/2016	1:51 PM	11.115	11.115	11.115	11.115	400
7/22/2016	1:52 PM	11.12	11.12	11.115	11.115	7720
7/22/2016	1:53 PM	11.115	11.12	11.105	11.12	38407
7/22/2016	1:54 PM	11.115	11.12	11.115	11.115	1600
7/22/2016	1:55 PM	11.125	11.125	11.115	11.12	26953
7/22/2016	1:56 PM	11.13	11.13	11.125	11.13	1115
7/22/2016	1:57 PM	11.12	11.13	11.12	11.13	3415
7/22/2016	1:58 PM	11.14	11.14	11.129	11.13	36465
7/22/2016	1:59 PM	11.135	11.135	11.13	11.135	18498
7/22/2016	2:00 PM	11.13	11.13	11.125	11.13	15754
7/22/2016	2:01 PM	11.14	11.145	11.135	11.135	35046
7/22/2016	2:02 PM	11.165	11.165	11.14	11.14	78195
7/22/2016	2:03 PM	11.16	11.165	11.16	11.165	36946
7/22/2016	2:04 PM	11.14	11.155	11.14	11.155	9947
7/22/2016	2:05 PM	11.14	11.145	11.14	11.145	1445
7/22/2016	2:06 PM	11.115	11.145	11.115	11.145	66186
7/22/2016	2:07 PM	11.125	11.13	11.115	11.12	16566
7/22/2016	2:08 PM	11.115	11.125	11.115	11.125	8969
7/22/2016	2:09 PM	11.11	11.115	11.11	11.115	1145
7/22/2016	2:10 PM	11.105	11.11	11.1	11.11	3100
7/22/2016	2:11 PM	11.105	11.11	11.105	11.105	1100
7/22/2016	2:12 PM	11.11	11.11	11.1	11.105	3300
7/22/2016	2:13 PM	11.12	11.125	11.105	11.105	15023
7/22/2016	2:14 PM	11.139	11.14	11.125	11.13	10247
7/22/2016	2:15 PM	11.15	11.155	11.135	11.135	19093
7/22/2016	2:16 PM	11.15	11.16	11.15	11.155	1400
7/22/2016	2:17 PM	11.135	11.15	11.135	11.15	18261
7/22/2016	2:18 PM	11.13	11.13	11.13	11.13	14500
7/22/2016	2:19 PM	11.13	11.135	11.13	11.13	1800
7/22/2016	2:20 PM	11.13	11.14	11.13	11.13	1003
7/22/2016	2:21 PM	11.135	11.135	11.135	11.135	1000
7/22/2016	2:22 PM	11.135	11.135	11.135	11.135	1300
7/22/2016	2:23 PM	11.14	11.14	11.135	11.135	2300
7/22/2016	2:24 PM	11.13	11.145	11.13	11.14	22075
7/22/2016	2:25 PM	11.105	11.135	11.1	11.135	33746
7/22/2016	2:26 PM	11.105	11.105	11.1	11.105	20448
7/22/2016	2:27 PM	11.105	11.105	11.1	11.1	500
7/22/2016	2:28 PM	11.1	11.105	11.1	11.1	500
7/22/2016	2:29 PM	11.095	11.101	11.095	11.1	9600
7/22/2016	2:30 PM	11.099	11.1	11.095	11.1	3000
7/22/2016	2:31 PM	11.105	11.105	11.095	11.095	30311
7/22/2016	2:32 PM	11.11	11.12	11.105	11.105	10013
7/22/2016	2:33 PM	11.105	11.11	11.105	11.11	4400
7/22/2016	2:34 PM	11.105	11.105	11.105	11.105	300
7/22/2016	2:35 PM	11.1	11.11	11.1	11.105	2000
7/22/2016	2:36 PM	11.095	11.1	11.09	11.1	28795
7/22/2016	2:37 PM	11.095	11.095	11.095	11.095	900
7/22/2016	2:38 PM	11.1	11.1	11.095	11.095	9433
7/22/2016	2:39 PM	11.1	11.1	11.095	11.1	6442
7/22/2016	2:40 PM	11.095	11.1	11.095	11.095	900
7/22/2016	2:41 PM	11.091	11.095	11.09	11.095	5400
7/22/2016	2:42 PM	11.09	11.09	11.09	11.09	600
7/22/2016	2:43 PM	11.09	11.105	11.09	11.095	40765
7/22/2016	2:44 PM	11.1	11.105	11.095	11.095	27043
7/22/2016	2:45 PM	11.095	11.105	11.095	11.1	66934
7/22/2016	2:46 PM	11.1	11.1	11.095	11.1	1100
7/22/2016	2:47 PM	11.1	11.1	11.09	11.095	1200
7/22/2016	2:48 PM	11.095	11.1	11.095	11.095	700
7/22/2016	2:49 PM	11.095	11.095	11.095	11.095	1400
7/22/2016	2:50 PM	11.095	11.1	11.095	11.1	4893
7/22/2016	2:51 PM	11.095	11.095	11.09	11.095	2500
7/22/2016	2:52 PM	11.095	11.095	11.095	11.095	1500
7/22/2016	2:53 PM	11.095	11.095	11.095	11.095	1600
7/22/2016	2:54 PM	11.095	11.1	11.095	11.1	7152
7/22/2016	2:55 PM	11.065	11.1	11.065	11.1	69870
7/22/2016	2:56 PM	11.055	11.07	11.05	11.065	105464
7/22/2016	2:57 PM	11.065	11.065	11.055	11.055	59702
7/22/2016	2:58 PM	11.07	11.07	11.065	11.065	20910
7/22/2016	2:59 PM	11.06	11.07	11.06	11.065	13300
7/22/2016	3:00 PM	11.055	11.07	11.055	11.07	34970
7/22/2016	3:01 PM	11.055	11.06	11.055	11.055	10800
7/22/2016	3:02 PM	11.06	11.06	11.055	11.055	14574
7/22/2016	3:03 PM	11.055	11.06	11.055	11.06	2326
7/22/2016	3:04 PM	11.06	11.07	11.055	11.06	23200
7/22/2016	3:05 PM	11.055	11.065	11.055	11.065	8149
7/22/2016	3:06 PM	11.065	11.065	11.059	11.059	7263
7/22/2016	3:07 PM	11.095	11.1	11.065	11.07	52565
7/22/2016	3:08 PM	11.089	11.09	11.085	11.09	8975
7/22/2016	3:09 PM	11.095	11.095	11.085	11.085	8731
7/22/2016	3:10 PM	11.095	11.1	11.095	11.095	1900
7/22/2016	3:11 PM	11.095	11.1	11.095	11.095	1400
7/22/2016	3:12 PM	11.09	11.1	11.09	11.095	20760
7/22/2016	3:13 PM	11.07	11.085	11.07	11.085	9684
7/22/2016	3:14 PM	11.085	11.085	11.07	11.075	19434
7/22/2016	3:15 PM	11.085	11.09	11.085	11.085	2300
7/22/2016	3:16 PM	11.085	11.1	11.085	11.09	15272
7/22/2016	3:17 PM	11.11	11.115	11.09	11.09	39391
7/22/2016	3:18 PM	11.11	11.125	11.11	11.115	91584
7/22/2016	3:19 PM	11.1	11.115	11.1	11.11	7315
7/22/2016	3:20 PM	11.1	11.105	11.1	11.1	10249
7/22/2016	3:21 PM	11.11	11.11	11.1	11.1	43229
7/22/2016	3:22 PM	11.095	11.1	11.09	11.1	10600
7/22/2016	3:23 PM	11.085	11.09	11.08	11.09	40593
7/22/2016	3:24 PM	11.08	11.08	11.08	11.08	100
7/22/2016	3:25 PM	11.09	11.09	11.08	11.08	26727
7/22/2016	3:26 PM	11.08	11.09	11.08	11.085	600
7/22/2016	3:27 PM	11.08	11.085	11.075	11.08	80939
7/22/2016	3:28 PM	11.085	11.085	11.075	11.075	17059
7/22/2016	3:29 PM	11.08	11.09	11.08	11.08	12927
7/22/2016	3:30 PM	11.09	11.09	11.075	11.075	43935
7/22/2016	3:31 PM	11.09	11.1	11.09	11.1	12386
7/22/2016	3:32 PM	11.09	11.09	11.085	11.085	11650
7/22/2016	3:33 PM	11.095	11.1	11.09	11.095	20145
7/22/2016	3:34 PM	11.095	11.1	11.095	11.1	5200
7/22/2016	3:35 PM	11.1	11.105	11.085	11.095	36395
7/22/2016	3:36 PM	11.095	11.1	11.095	11.1	14324
7/22/2016	3:37 PM	11.09	11.1	11.09	11.1	16579
7/22/2016	3:38 PM	11.08	11.09	11.075	11.085	15078
7/22/2016	3:39 PM	11.075	11.075	11.075	11.075	1366
7/22/2016	3:40 PM	11.075	11.079	11.07	11.079	82858
7/22/2016	3:41 PM	11.085	11.09	11.075	11.075	12715
7/22/2016	3:42 PM	11.09	11.09	11.085	11.09	9859
7/22/2016	3:43 PM	11.085	11.085	11.08	11.085	33362
7/22/2016	3:44 PM	11.1	11.1	11.09	11.09	12400
7/22/2016	3:45 PM	11.1	11.1	11.095	11.1	5823
7/22/2016	3:46 PM	11.095	11.1	11.09	11.095	44426
7/22/2016	3:47 PM	11.095	11.1	11.09	11.1	2534
7/22/2016	3:48 PM	11.095	11.105	11.09	11.095	19972
7/22/2016	3:49 PM	11.1	11.1	11.095	11.095	15346
7/22/2016	3:50 PM	11.105	11.105	11.1	11.1	6112
7/22/2016	3:51 PM	11.105	11.11	11.1	11.105	7739
7/22/2016	3:52 PM	11.105	11.11	11.1	11.105	6727
7/22/2016	3:53 PM	11.11	11.11	11.105	11.105	10601
7/22/2016	3:54 PM	11.16	11.165	11.11	11.11	98154
7/22/2016	3:55 PM	11.16	11.17	11.16	11.165	94653
7/22/2016	3:56 PM	11.17	11.175	11.16	11.165	80206
7/22/2016	3:57 PM	11.2	11.2	11.165	11.165	184095
7/22/2016	3:58 PM	11.19	11.2	11.185	11.195	175513
7/22/2016	3:59 PM	11.16	11.195	11.155	11.19	300261
7/22/2016	4:00 PM	11.19	11.19	11.155	11.16	557228
7/25/2016	9:31 AM	11.08	11.115	11.06	11.08	148973
7/25/2016	9:32 AM	11.05	11.08	11.05	11.08	240561
7/25/2016	9:33 AM	11.05	11.05	11.02	11.05	111919
7/25/2016	9:34 AM	11.09	11.1	11.055	11.06	49210
7/25/2016	9:35 AM	11.11	11.12	11.09	11.09	78333
7/25/2016	9:36 AM	11.15	11.15	11.1	11.11	49778
7/25/2016	9:37 AM	11.13	11.16	11.13	11.15	42696
7/25/2016	9:38 AM	11.12	11.15	11.12	11.14	96087
7/25/2016	9:39 AM	11.13	11.14	11.12	11.13	37485
7/25/2016	9:40 AM	11.12	11.13	11.12	11.13	14244
7/25/2016	9:41 AM	11.14	11.15	11.119	11.119	26718
7/25/2016	9:42 AM	11.12	11.145	11.12	11.145	55669
7/25/2016	9:43 AM	11.135	11.15	11.13	11.13	24690
7/25/2016	9:44 AM	11.13	11.14	11.13	11.135	2960
7/25/2016	9:45 AM	11.135	11.14	11.12	11.135	41478
7/25/2016	9:46 AM	11.145	11.145	11.125	11.13	56404
7/25/2016	9:47 AM	11.14	11.145	11.135	11.145	32893
7/25/2016	9:48 AM	11.14	11.145	11.12	11.145	72348
7/25/2016	9:49 AM	11.22	11.22	11.15	11.15	88838
7/25/2016	9:50 AM	11.2	11.21	11.2	11.21	61661
7/25/2016	9:51 AM	11.21	11.21	11.2	11.21	7464
7/25/2016	9:52 AM	11.2	11.21	11.19	11.205	87331
7/25/2016	9:53 AM	11.2	11.205	11.18	11.2	43028
7/25/2016	9:54 AM	11.19	11.205	11.19	11.2	41203
7/25/2016	9:55 AM	11.2	11.2	11.19	11.19	5139
7/25/2016	9:56 AM	11.195	11.195	11.19	11.195	32773
7/25/2016	9:57 AM	11.19	11.195	11.17	11.19	149316
7/25/2016	9:58 AM	11.2	11.21	11.195	11.2	77287
7/25/2016	9:59 AM	11.195	11.205	11.18	11.2	27544
7/25/2016	10:00 AM	11.2	11.21	11.185	11.19	28163
7/25/2016	10:01 AM	11.23	11.245	11.21	11.21	61646
7/25/2016	10:02 AM	11.21	11.23	11.2	11.225	44893
7/25/2016	10:03 AM	11.24	11.24	11.205	11.205	47966
7/25/2016	10:04 AM	11.225	11.24	11.22	11.23	36089
7/25/2016	10:05 AM	11.23	11.23	11.21	11.22	49601
7/25/2016	10:06 AM	11.235	11.235	11.23	11.23	29739
7/25/2016	10:07 AM	11.29	11.29	11.24	11.24	108157
7/25/2016	10:08 AM	11.27	11.295	11.265	11.295	19120
7/25/2016	10:09 AM	11.285	11.3	11.26	11.265	36491
7/25/2016	10:10 AM	11.285	11.285	11.27	11.285	57803
7/25/2016	10:11 AM	11.31	11.32	11.285	11.285	101004
7/25/2016	10:12 AM	11.355	11.36	11.315	11.32	26520
7/25/2016	10:13 AM	11.345	11.36	11.34	11.355	44085
7/25/2016	10:14 AM	11.375	11.38	11.34	11.345	69030
7/25/2016	10:15 AM	11.37	11.38	11.35	11.375	60133
7/25/2016	10:16 AM	11.4	11.4	11.37	11.37	93136
7/25/2016	10:17 AM	11.41	11.415	11.405	11.41	23941
7/25/2016	10:18 AM	11.37	11.41	11.365	11.41	74744
7/25/2016	10:19 AM	11.375	11.38	11.355	11.365	45592
7/25/2016	10:20 AM	11.375	11.39	11.37	11.375	53141
7/25/2016	10:21 AM	11.395	11.395	11.375	11.375	44069
7/25/2016	10:22 AM	11.4	11.405	11.39	11.395	84576
7/25/2016	10:23 AM	11.41	11.415	11.395	11.395	108797
7/25/2016	10:24 AM	11.4	11.41	11.4	11.405	30623
7/25/2016	10:25 AM	11.41	11.42	11.395	11.4	63707
7/25/2016	10:26 AM	11.395	11.42	11.395	11.41	29105
7/25/2016	10:27 AM	11.405	11.405	11.395	11.4	18178
7/25/2016	10:28 AM	11.405	11.41	11.39	11.405	33936
7/25/2016	10:29 AM	11.38	11.405	11.375	11.405	142619
7/25/2016	10:30 AM	11.38	11.38	11.37	11.38	55700
7/25/2016	10:31 AM	11.37	11.395	11.37	11.38	152840
7/25/2016	10:32 AM	11.395	11.4	11.37	11.375	49704
7/25/2016	10:33 AM	11.41	11.41	11.39	11.4	69805
7/25/2016	10:34 AM	11.405	11.415	11.4	11.4	51054
7/25/2016	10:35 AM	11.41	11.41	11.39	11.4	77035
7/25/2016	10:36 AM	11.405	11.415	11.4	11.41	64644
7/25/2016	10:37 AM	11.39	11.405	11.38	11.405	39286
7/25/2016	10:38 AM	11.405	11.41	11.39	11.39	25870
7/25/2016	10:39 AM	11.39	11.405	11.38	11.405	27208
7/25/2016	10:40 AM	11.395	11.395	11.37	11.39	25813
7/25/2016	10:41 AM	11.385	11.4	11.38	11.395	46926
7/25/2016	10:42 AM	11.39	11.39	11.38	11.385	27671
7/25/2016	10:43 AM	11.41	11.41	11.39	11.395	26145
7/25/2016	10:44 AM	11.43	11.435	11.405	11.41	183168
7/25/2016	10:45 AM	11.46	11.46	11.43	11.435	46196
7/25/2016	10:46 AM	11.445	11.46	11.435	11.455	24354
7/25/2016	10:47 AM	11.41	11.445	11.405	11.445	28344
7/25/2016	10:48 AM	11.42	11.42	11.4	11.405	27536
7/25/2016	10:49 AM	11.435	11.46	11.42	11.42	91521
7/25/2016	10:50 AM	11.445	11.45	11.435	11.44	53353
7/25/2016	10:51 AM	11.455	11.46	11.44	11.445	65222
7/25/2016	10:52 AM	11.445	11.455	11.43	11.455	57824
7/25/2016	10:53 AM	11.445	11.45	11.44	11.445	6737
7/25/2016	10:54 AM	11.435	11.445	11.43	11.445	47394
7/25/2016	10:55 AM	11.42	11.44	11.415	11.435	126024
7/25/2016	10:56 AM	11.445	11.445	11.415	11.425	65095
7/25/2016	10:57 AM	11.445	11.445	11.435	11.445	26245
7/25/2016	10:58 AM	11.445	11.45	11.435	11.445	14949
7/25/2016	10:59 AM	11.455	11.455	11.445	11.445	42089
7/25/2016	11:00 AM	11.455	11.46	11.445	11.46	40429
7/25/2016	11:01 AM	11.48	11.49	11.455	11.455	101230
7/25/2016	11:02 AM	11.475	11.485	11.47	11.475	39470
7/25/2016	11:03 AM	11.465	11.475	11.46	11.475	64188
7/25/2016	11:04 AM	11.475	11.48	11.465	11.465	16245
7/25/2016	11:05 AM	11.475	11.475	11.47	11.475	7900
7/25/2016	11:06 AM	11.475	11.48	11.47	11.475	46917
7/25/2016	11:07 AM	11.49	11.49	11.47	11.48	52465
7/25/2016	11:08 AM	11.505	11.515	11.495	11.495	136382
7/25/2016	11:09 AM	11.515	11.52	11.505	11.51	18688
7/25/2016	11:10 AM	11.515	11.52	11.51	11.515	27715
7/25/2016	11:11 AM	11.515	11.52	11.505	11.515	17544
7/25/2016	11:12 AM	11.525	11.53	11.515	11.52	31802
7/25/2016	11:13 AM	11.505	11.535	11.505	11.525	53689
7/25/2016	11:14 AM	11.475	11.505	11.465	11.505	33831
7/25/2016	11:15 AM	11.465	11.485	11.465	11.475	35046
7/25/2016	11:16 AM	11.475	11.48	11.47	11.47	15500
7/25/2016	11:17 AM	11.47	11.475	11.465	11.475	16794
7/25/2016	11:18 AM	11.475	11.48	11.47	11.47	12302
7/25/2016	11:19 AM	11.47	11.48	11.465	11.475	62688
7/25/2016	11:20 AM	11.475	11.475	11.465	11.47	10760
7/25/2016	11:21 AM	11.485	11.495	11.48	11.48	125274
7/25/2016	11:22 AM	11.485	11.485	11.48	11.485	7401
7/25/2016	11:23 AM	11.465	11.485	11.465	11.485	18330
7/25/2016	11:24 AM	11.445	11.465	11.425	11.465	101158
7/25/2016	11:25 AM	11.43	11.45	11.43	11.44	105748
7/25/2016	11:26 AM	11.401	11.43	11.4	11.43	44709
7/25/2016	11:27 AM	11.425	11.425	11.405	11.405	108083
7/25/2016	11:28 AM	11.42	11.425	11.41	11.425	25032
7/25/2016	11:29 AM	11.41	11.42	11.41	11.415	16209
7/25/2016	11:30 AM	11.42	11.42	11.405	11.415	50273
7/25/2016	11:31 AM	11.445	11.445	11.42	11.42	38669
7/25/2016	11:32 AM	11.44	11.445	11.435	11.445	22710
7/25/2016	11:33 AM	11.44	11.45	11.43	11.44	30567
7/25/2016	11:34 AM	11.445	11.45	11.44	11.445	14200
7/25/2016	11:35 AM	11.415	11.445	11.41	11.445	54291
7/25/2016	11:36 AM	11.445	11.445	11.415	11.415	30903
7/25/2016	11:37 AM	11.445	11.445	11.44	11.44	10396
7/25/2016	11:38 AM	11.445	11.445	11.44	11.445	3100
7/25/2016	11:39 AM	11.47	11.47	11.445	11.445	24361
7/25/2016	11:40 AM	11.475	11.475	11.47	11.47	12100
7/25/2016	11:41 AM	11.475	11.485	11.475	11.475	30028
7/25/2016	11:42 AM	11.485	11.485	11.475	11.475	33654
7/25/2016	11:43 AM	11.48	11.485	11.47	11.485	16172
7/25/2016	11:44 AM	11.475	11.48	11.475	11.48	2800
7/25/2016	11:45 AM	11.48	11.48	11.48	11.48	8021
7/25/2016	11:46 AM	11.48	11.48	11.475	11.48	5043
7/25/2016	11:47 AM	11.49	11.5	11.48	11.48	34423
7/25/2016	11:48 AM	11.475	11.495	11.475	11.49	34472
7/25/2016	11:49 AM	11.46	11.475	11.44	11.475	128821
7/25/2016	11:50 AM	11.48	11.48	11.455	11.455	11310
7/25/2016	11:51 AM	11.475	11.485	11.475	11.48	19456
7/25/2016	11:52 AM	11.455	11.475	11.455	11.475	14254
7/25/2016	11:53 AM	11.455	11.455	11.445	11.455	21400
7/25/2016	11:54 AM	11.45	11.455	11.445	11.455	34911
7/25/2016	11:55 AM	11.445	11.465	11.445	11.46	27413
7/25/2016	11:56 AM	11.445	11.445	11.44	11.445	1400
7/25/2016	11:57 AM	11.48	11.48	11.445	11.445	36986
7/25/2016	11:58 AM	11.495	11.5	11.475	11.475	28525
7/25/2016	11:59 AM	11.495	11.5	11.48	11.495	24182
7/25/2016	12:00 PM	11.495	11.495	11.49	11.49	10626
7/25/2016	12:01 PM	11.495	11.495	11.485	11.495	70913
7/25/2016	12:02 PM	11.51	11.51	11.495	11.495	43048
7/25/2016	12:03 PM	11.51	11.51	11.5	11.51	10400
7/25/2016	12:04 PM	11.49	11.51	11.475	11.51	94366
7/25/2016	12:05 PM	11.495	11.495	11.49	11.49	4800
7/25/2016	12:06 PM	11.5	11.51	11.495	11.495	26400
7/25/2016	12:07 PM	11.5	11.505	11.495	11.5	11600
7/25/2016	12:08 PM	11.475	11.5	11.47	11.5	20960
7/25/2016	12:09 PM	11.465	11.475	11.46	11.475	11300
7/25/2016	12:10 PM	11.475	11.48	11.465	11.465	10213
7/25/2016	12:11 PM	11.495	11.495	11.475	11.475	17425
7/25/2016	12:12 PM	11.485	11.5	11.485	11.495	19032
7/25/2016	12:13 PM	11.495	11.495	11.48	11.485	8529
7/25/2016	12:14 PM	11.495	11.505	11.49	11.495	23458
7/25/2016	12:15 PM	11.505	11.51	11.495	11.495	5900
7/25/2016	12:16 PM	11.515	11.515	11.505	11.505	11589
7/25/2016	12:17 PM	11.52	11.52	11.505	11.515	16581
7/25/2016	12:18 PM	11.51	11.525	11.5	11.52	20941
7/25/2016	12:19 PM	11.51	11.51	11.495	11.505	11460
7/25/2016	12:20 PM	11.505	11.51	11.505	11.505	1900
7/25/2016	12:21 PM	11.5	11.51	11.495	11.51	12877
7/25/2016	12:22 PM	11.495	11.5	11.47	11.495	27927
7/25/2016	12:23 PM	11.5	11.5	11.495	11.495	2700
7/25/2016	12:24 PM	11.47	11.5	11.465	11.5	28662
7/25/2016	12:25 PM	11.495	11.5	11.47	11.47	52475
7/25/2016	12:26 PM	11.495	11.495	11.485	11.495	9624
7/25/2016	12:27 PM	11.5	11.505	11.495	11.495	42216
7/25/2016	12:28 PM	11.495	11.5	11.495	11.5	2945
7/25/2016	12:29 PM	11.495	11.5	11.485	11.495	38375
7/25/2016	12:30 PM	11.495	11.5	11.49	11.5	3100
7/25/2016	12:31 PM	11.495	11.495	11.49	11.495	8889
7/25/2016	12:32 PM	11.495	11.5	11.495	11.5	1200
7/25/2016	12:33 PM	11.495	11.495	11.495	11.495	1400
7/25/2016	12:34 PM	11.5	11.5	11.495	11.495	1300
7/25/2016	12:35 PM	11.5	11.505	11.495	11.5	31500
7/25/2016	12:36 PM	11.495	11.5	11.495	11.495	1100
7/25/2016	12:37 PM	11.5	11.5	11.49	11.495	29927
7/25/2016	12:38 PM	11.495	11.5	11.49	11.5	5900
7/25/2016	12:39 PM	11.495	11.495	11.49	11.495	15400
7/25/2016	12:40 PM	11.49	11.5	11.49	11.5	10500
7/25/2016	12:41 PM	11.47	11.485	11.47	11.485	63829
7/25/2016	12:42 PM	11.465	11.47	11.46	11.47	4500
7/25/2016	12:43 PM	11.46	11.47	11.46	11.465	14300
7/25/2016	12:44 PM	11.475	11.475	11.45	11.46	27636
7/25/2016	12:45 PM	11.475	11.475	11.47	11.47	1100
7/25/2016	12:46 PM	11.435	11.475	11.435	11.475	31900
7/25/2016	12:47 PM	11.43	11.435	11.43	11.43	20198
7/25/2016	12:48 PM	11.42	11.43	11.41	11.43	144095
7/25/2016	12:49 PM	11.4	11.415	11.4	11.415	155410
7/25/2016	12:50 PM	11.38	11.4	11.37	11.4	168392
7/25/2016	12:51 PM	11.36	11.375	11.35	11.375	564341
7/25/2016	12:52 PM	11.37	11.37	11.355	11.36	117053
7/25/2016	12:53 PM	11.38	11.38	11.37	11.37	46089
7/25/2016	12:54 PM	11.365	11.38	11.365	11.375	59919
7/25/2016	12:55 PM	11.375	11.375	11.365	11.365	6944
7/25/2016	12:56 PM	11.375	11.375	11.37	11.37	28600
7/25/2016	12:57 PM	11.37	11.375	11.37	11.375	4000
7/25/2016	12:58 PM	11.375	11.38	11.37	11.37	12800
7/25/2016	12:59 PM	11.37	11.375	11.37	11.375	4300
7/25/2016	1:00 PM	11.375	11.38	11.37	11.37	10069
7/25/2016	1:01 PM	11.375	11.375	11.37	11.37	4500
7/25/2016	1:02 PM	11.37	11.38	11.37	11.375	4952
7/25/2016	1:03 PM	11.37	11.37	11.37	11.37	28918
7/25/2016	1:04 PM	11.365	11.37	11.36	11.37	20028
7/25/2016	1:05 PM	11.39	11.39	11.365	11.365	157031
7/25/2016	1:06 PM	11.375	11.39	11.37	11.39	65863
7/25/2016	1:07 PM	11.38	11.385	11.375	11.375	22642
7/25/2016	1:08 PM	11.385	11.385	11.38	11.38	5600
7/25/2016	1:09 PM	11.39	11.4	11.385	11.385	16668
7/25/2016	1:10 PM	11.405	11.41	11.39	11.39	12333
7/25/2016	1:11 PM	11.4	11.41	11.4	11.405	6893
7/25/2016	1:12 PM	11.395	11.405	11.39	11.405	18669
7/25/2016	1:13 PM	11.39	11.4	11.39	11.395	3744
7/25/2016	1:14 PM	11.395	11.395	11.38	11.39	20695
7/25/2016	1:15 PM	11.4	11.405	11.39	11.39	14252
7/25/2016	1:16 PM	11.405	11.41	11.4	11.405	2800
7/25/2016	1:17 PM	11.4	11.415	11.4	11.41	63119
7/25/2016	1:18 PM	11.405	11.405	11.395	11.4	11756
7/25/2016	1:19 PM	11.39	11.405	11.39	11.4	6989
7/25/2016	1:20 PM	11.39	11.39	11.37	11.39	68770
7/25/2016	1:21 PM	11.38	11.395	11.38	11.39	17299
7/25/2016	1:22 PM	11.38	11.385	11.38	11.38	1943
7/25/2016	1:23 PM	11.36	11.38	11.36	11.38	22375
7/25/2016	1:24 PM	11.37	11.375	11.365	11.365	7339
7/25/2016	1:25 PM	11.37	11.37	11.37	11.37	17658
7/25/2016	1:26 PM	11.36	11.37	11.355	11.37	86291
7/25/2016	1:27 PM	11.355	11.36	11.35	11.36	62758
7/25/2016	1:28 PM	11.33	11.355	11.33	11.355	17004
7/25/2016	1:29 PM	11.33	11.335	11.325	11.33	42903
7/25/2016	1:30 PM	11.335	11.335	11.325	11.33	20856
7/25/2016	1:31 PM	11.325	11.335	11.325	11.33	11325
7/25/2016	1:32 PM	11.335	11.34	11.325	11.325	16455
7/25/2016	1:33 PM	11.365	11.37	11.335	11.34	32037
7/25/2016	1:34 PM	11.355	11.365	11.35	11.365	8390
7/25/2016	1:35 PM	11.35	11.36	11.35	11.355	3200
7/25/2016	1:36 PM	11.36	11.365	11.35	11.355	13348
7/25/2016	1:37 PM	11.365	11.365	11.355	11.36	23710
7/25/2016	1:38 PM	11.37	11.375	11.365	11.365	20690
7/25/2016	1:39 PM	11.365	11.37	11.36	11.37	13424
7/25/2016	1:40 PM	11.345	11.365	11.345	11.365	17916
7/25/2016	1:41 PM	11.345	11.355	11.34	11.34	12390
7/25/2016	1:42 PM	11.35	11.35	11.345	11.35	22317
7/25/2016	1:43 PM	11.35	11.365	11.35	11.35	11346
7/25/2016	1:44 PM	11.345	11.355	11.34	11.355	15981
7/25/2016	1:45 PM	11.355	11.36	11.34	11.345	17532
7/25/2016	1:46 PM	11.35	11.36	11.35	11.355	6136
7/25/2016	1:47 PM	11.345	11.345	11.34	11.345	2300
7/25/2016	1:48 PM	11.36	11.365	11.345	11.345	8217
7/25/2016	1:49 PM	11.36	11.365	11.36	11.36	14687
7/25/2016	1:50 PM	11.365	11.37	11.355	11.365	30514
7/25/2016	1:51 PM	11.345	11.36	11.34	11.36	10680
7/25/2016	1:52 PM	11.355	11.355	11.345	11.345	13090
7/25/2016	1:53 PM	11.355	11.365	11.355	11.355	10475
7/25/2016	1:54 PM	11.35	11.355	11.35	11.35	3900
7/25/2016	1:55 PM	11.335	11.35	11.335	11.35	20554
7/25/2016	1:56 PM	11.33	11.335	11.33	11.335	1800
7/25/2016	1:57 PM	11.325	11.34	11.325	11.335	18800
7/25/2016	1:58 PM	11.325	11.33	11.325	11.325	10800
7/25/2016	1:59 PM	11.33	11.335	11.325	11.33	48619
7/25/2016	2:00 PM	11.33	11.335	11.33	11.33	7000
7/25/2016	2:01 PM	11.33	11.335	11.33	11.335	13900
7/25/2016	2:02 PM	11.33	11.335	11.33	11.33	3637
7/25/2016	2:03 PM	11.325	11.33	11.325	11.33	7387
7/25/2016	2:04 PM	11.32	11.33	11.32	11.325	3000
7/25/2016	2:05 PM	11.315	11.321	11.315	11.32	26613
7/25/2016	2:06 PM	11.32	11.32	11.315	11.315	8843
7/25/2016	2:07 PM	11.325	11.33	11.325	11.325	5300
7/25/2016	2:08 PM	11.32	11.33	11.32	11.325	4500
7/25/2016	2:09 PM	11.29	11.325	11.29	11.32	41881
7/25/2016	2:10 PM	11.295	11.3	11.29	11.295	17793
7/25/2016	2:11 PM	11.3	11.305	11.29	11.295	59617
7/25/2016	2:12 PM	11.3	11.305	11.295	11.305	49628
7/25/2016	2:13 PM	11.295	11.3	11.29	11.3	7000
7/25/2016	2:14 PM	11.295	11.295	11.295	11.295	2300
7/25/2016	2:15 PM	11.295	11.3	11.295	11.295	20210
7/25/2016	2:16 PM	11.29	11.295	11.29	11.295	9062
7/25/2016	2:17 PM	11.3	11.33	11.29	11.29	41185
7/25/2016	2:18 PM	11.31	11.31	11.3	11.3	27629
7/25/2016	2:19 PM	11.3	11.31	11.3	11.305	16709
7/25/2016	2:20 PM	11.305	11.31	11.295	11.305	69604
7/25/2016	2:21 PM	11.305	11.315	11.3	11.305	10821
7/25/2016	2:22 PM	11.29	11.305	11.29	11.305	6145
7/25/2016	2:23 PM	11.305	11.305	11.29	11.295	14394
7/25/2016	2:24 PM	11.305	11.305	11.305	11.305	2900
7/25/2016	2:25 PM	11.305	11.305	11.3	11.305	7900
7/25/2016	2:26 PM	11.3	11.305	11.29	11.3	22853
7/25/2016	2:27 PM	11.295	11.305	11.29	11.3	12405
7/25/2016	2:28 PM	11.325	11.33	11.295	11.295	41232
7/25/2016	2:29 PM	11.31	11.325	11.3	11.325	53986
7/25/2016	2:30 PM	11.31	11.325	11.31	11.315	18580
7/25/2016	2:31 PM	11.3	11.305	11.3	11.305	4000
7/25/2016	2:32 PM	11.285	11.3	11.28	11.3	29822
7/25/2016	2:33 PM	11.285	11.285	11.265	11.285	73673
7/25/2016	2:34 PM	11.29	11.295	11.28	11.285	11116
7/25/2016	2:35 PM	11.265	11.29	11.265	11.29	52870
7/25/2016	2:36 PM	11.27	11.275	11.265	11.265	48978
7/25/2016	2:37 PM	11.275	11.275	11.265	11.265	9565
7/25/2016	2:38 PM	11.29	11.29	11.27	11.27	17873
7/25/2016	2:39 PM	11.3	11.305	11.285	11.29	13100
7/25/2016	2:40 PM	11.28	11.3	11.28	11.3	11446
7/25/2016	2:41 PM	11.27	11.285	11.27	11.28	15726
7/25/2016	2:42 PM	11.275	11.275	11.27	11.27	3400
7/25/2016	2:43 PM	11.245	11.275	11.24	11.275	98210
7/25/2016	2:44 PM	11.25	11.25	11.235	11.245	71289
7/25/2016	2:45 PM	11.24	11.25	11.24	11.245	12888
7/25/2016	2:46 PM	11.265	11.27	11.24	11.24	43073
7/25/2016	2:47 PM	11.275	11.275	11.26	11.265	20223
7/25/2016	2:48 PM	11.25	11.275	11.25	11.275	11187
7/25/2016	2:49 PM	11.24	11.25	11.24	11.25	18978
7/25/2016	2:50 PM	11.23	11.24	11.225	11.24	19026
7/25/2016	2:51 PM	11.23	11.24	11.23	11.23	9897
7/25/2016	2:52 PM	11.235	11.235	11.23	11.235	2200
7/25/2016	2:53 PM	11.235	11.24	11.235	11.235	3100
7/25/2016	2:54 PM	11.235	11.235	11.235	11.235	2700
7/25/2016	2:55 PM	11.235	11.24	11.225	11.23	34058
7/25/2016	2:56 PM	11.235	11.24	11.235	11.235	6696
7/25/2016	2:57 PM	11.245	11.245	11.235	11.235	6576
7/25/2016	2:58 PM	11.245	11.25	11.24	11.245	11800
7/25/2016	2:59 PM	11.24	11.25	11.235	11.245	38958
7/25/2016	3:00 PM	11.245	11.25	11.24	11.24	20412
7/25/2016	3:01 PM	11.24	11.245	11.24	11.245	15869
7/25/2016	3:02 PM	11.23	11.24	11.225	11.24	31947
7/25/2016	3:03 PM	11.235	11.235	11.225	11.225	4872
7/25/2016	3:04 PM	11.235	11.235	11.23	11.235	1800
7/25/2016	3:05 PM	11.235	11.235	11.23	11.23	1800
7/25/2016	3:06 PM	11.245	11.245	11.23	11.235	9522
7/25/2016	3:07 PM	11.245	11.26	11.24	11.245	89642
7/25/2016	3:08 PM	11.255	11.26	11.245	11.245	25089
7/25/2016	3:09 PM	11.245	11.255	11.245	11.255	7124
7/25/2016	3:10 PM	11.255	11.26	11.245	11.245	5389
7/25/2016	3:11 PM	11.255	11.255	11.245	11.255	13900
7/25/2016	3:12 PM	11.255	11.255	11.25	11.255	1700
7/25/2016	3:13 PM	11.245	11.255	11.245	11.255	5100
7/25/2016	3:14 PM	11.245	11.25	11.245	11.245	2700
7/25/2016	3:15 PM	11.25	11.255	11.245	11.245	23302
7/25/2016	3:16 PM	11.245	11.26	11.245	11.25	14959
7/25/2016	3:17 PM	11.245	11.245	11.235	11.245	71417
7/25/2016	3:18 PM	11.245	11.25	11.245	11.245	8687
7/25/2016	3:19 PM	11.245	11.26	11.245	11.25	30391
7/25/2016	3:20 PM	11.25	11.255	11.245	11.245	11953
7/25/2016	3:21 PM	11.255	11.26	11.25	11.255	4600
7/25/2016	3:22 PM	11.255	11.255	11.245	11.255	28121
7/25/2016	3:23 PM	11.22	11.25	11.22	11.25	37559
7/25/2016	3:24 PM	11.205	11.22	11.201	11.22	39910
7/25/2016	3:25 PM	11.205	11.205	11.205	11.205	1800
7/25/2016	3:26 PM	11.205	11.215	11.2	11.21	25514
7/25/2016	3:27 PM	11.2	11.21	11.2	11.205	4400
7/25/2016	3:28 PM	11.2	11.205	11.2	11.2	5700
7/25/2016	3:29 PM	11.19	11.2	11.18	11.2	33468
7/25/2016	3:30 PM	11.185	11.19	11.18	11.185	20205
7/25/2016	3:31 PM	11.18	11.185	11.17	11.185	20839
7/25/2016	3:32 PM	11.175	11.18	11.175	11.18	10754
7/25/2016	3:33 PM	11.145	11.17	11.145	11.17	81939
7/25/2016	3:34 PM	11.125	11.145	11.125	11.145	126661
7/25/2016	3:35 PM	11.135	11.145	11.12	11.12	79901
7/25/2016	3:36 PM	11.13	11.14	11.13	11.135	49300
7/25/2016	3:37 PM	11.14	11.15	11.135	11.135	41358
7/25/2016	3:38 PM	11.15	11.15	11.14	11.145	23120
7/25/2016	3:39 PM	11.145	11.155	11.14	11.15	19503
7/25/2016	3:40 PM	11.145	11.145	11.14	11.145	3565
7/25/2016	3:41 PM	11.115	11.14	11.115	11.14	69757
7/25/2016	3:42 PM	11.145	11.145	11.11	11.115	32102
7/25/2016	3:43 PM	11.14	11.155	11.14	11.145	92041
7/25/2016	3:44 PM	11.15	11.15	11.14	11.14	32088
7/25/2016	3:45 PM	11.15	11.155	11.14	11.15	103809
7/25/2016	3:46 PM	11.15	11.16	11.15	11.155	99210
7/25/2016	3:47 PM	11.155	11.155	11.15	11.155	20430
7/25/2016	3:48 PM	11.125	11.15	11.125	11.15	91551
7/25/2016	3:49 PM	11.12	11.125	11.12	11.125	31160
7/25/2016	3:50 PM	11.115	11.125	11.11	11.12	54839
7/25/2016	3:51 PM	11.14	11.145	11.115	11.115	80087
7/25/2016	3:52 PM	11.15	11.155	11.14	11.145	118427
7/25/2016	3:53 PM	11.15	11.155	11.14	11.155	73668
7/25/2016	3:54 PM	11.15	11.155	11.15	11.155	35163
7/25/2016	3:55 PM	11.13	11.16	11.13	11.15	69199
7/25/2016	3:56 PM	11.135	11.14	11.125	11.13	119637
7/25/2016	3:57 PM	11.139	11.15	11.13	11.14	85734
7/25/2016	3:58 PM	11.145	11.145	11.13	11.135	43741
7/25/2016	3:59 PM	11.125	11.145	11.125	11.145	97632
7/25/2016	4:00 PM	11.11	11.13	11.11	11.125	407203
7/26/2016	9:31 AM	11.11	11.12	11.11	11.12	46810
7/26/2016	9:32 AM	11.105	11.12	11.105	11.11	61641
7/26/2016	9:33 AM	11.09	11.11	11.09	11.105	42813
7/26/2016	9:34 AM	11.09	11.11	11.08	11.085	70226
7/26/2016	9:35 AM	11.07	11.09	11.07	11.09	43765
7/26/2016	9:36 AM	11.085	11.085	11.06	11.07	18715
7/26/2016	9:37 AM	11.07	11.085	11.07	11.08	36590
7/26/2016	9:38 AM	11.07	11.075	11.07	11.07	5280
7/26/2016	9:39 AM	11.05	11.07	11.05	11.07	76952
7/26/2016	9:40 AM	11.06	11.06	11.05	11.055	36831
7/26/2016	9:41 AM	11.04	11.06	11.03	11.055	224437
7/26/2016	9:42 AM	11.05	11.055	11.03	11.03	71390
7/26/2016	9:43 AM	11.045	11.05	11.04	11.05	1800
7/26/2016	9:44 AM	11.05	11.05	11.04	11.045	16600
7/26/2016	9:45 AM	11.04	11.06	11.04	11.05	65396
7/26/2016	9:46 AM	11.06	11.06	11.04	11.04	79681
7/26/2016	9:47 AM	11.055	11.06	11.04	11.06	63447
7/26/2016	9:48 AM	11.04	11.05	11.039	11.05	109093
7/26/2016	9:49 AM	11.035	11.05	11.03	11.045	28472
7/26/2016	9:50 AM	11.02	11.04	11.02	11.035	20823
7/26/2016	9:51 AM	11.02	11.025	11.015	11.02	63529
7/26/2016	9:52 AM	11.02	11.025	11.02	11.02	10164
7/26/2016	9:53 AM	11.02	11.035	11.02	11.02	70301
7/26/2016	9:54 AM	11.03	11.035	11.02	11.02	46907
7/26/2016	9:55 AM	11.05	11.055	11.02	11.02	60759
7/26/2016	9:56 AM	11.08	11.08	11.05	11.05	56685
7/26/2016	9:57 AM	11.085	11.09	11.075	11.075	20680
7/26/2016	9:58 AM	11.085	11.09	11.085	11.085	1800
7/26/2016	9:59 AM	11.06	11.09	11.06	11.09	36166
7/26/2016	10:00 AM	11.06	11.06	11.055	11.06	28808
7/26/2016	10:01 AM	11.045	11.055	11.035	11.055	36986
7/26/2016	10:02 AM	11.025	11.05	11.02	11.049	45282
7/26/2016	10:03 AM	11.07	11.07	11.02	11.025	90600
7/26/2016	10:04 AM	11.04	11.065	11.04	11.065	15100
7/26/2016	10:05 AM	11.04	11.05	11.04	11.045	1400
7/26/2016	10:06 AM	11.045	11.045	11.04	11.04	2500
7/26/2016	10:07 AM	11.045	11.05	11.04	11.045	7062
7/26/2016	10:08 AM	11.055	11.06	11.045	11.045	35391
7/26/2016	10:09 AM	11.08	11.08	11.05	11.05	24306
7/26/2016	10:10 AM	11.08	11.09	11.08	11.08	23400
7/26/2016	10:11 AM	11.07	11.08	11.055	11.08	64368
7/26/2016	10:12 AM	11.085	11.09	11.07	11.07	52688
7/26/2016	10:13 AM	11.11	11.115	11.085	11.085	85572
7/26/2016	10:14 AM	11.09	11.11	11.085	11.11	40524
7/26/2016	10:15 AM	11.085	11.09	11.08	11.09	103122
7/26/2016	10:16 AM	11.085	11.09	11.085	11.085	5000
7/26/2016	10:17 AM	11.075	11.085	11.07	11.085	12806
7/26/2016	10:18 AM	11.07	11.085	11.065	11.075	17216
7/26/2016	10:19 AM	11.06	11.08	11.06	11.065	8970
7/26/2016	10:20 AM	11.08	11.08	11.06	11.06	47071
7/26/2016	10:21 AM	11.065	11.075	11.06	11.075	15700
7/26/2016	10:22 AM	11.075	11.075	11.065	11.065	14214
7/26/2016	10:23 AM	11.08	11.08	11.075	11.08	17600
7/26/2016	10:24 AM	11.07	11.075	11.065	11.075	14643
7/26/2016	10:25 AM	11.05	11.07	11.05	11.07	48991
7/26/2016	10:26 AM	11.05	11.06	11.045	11.045	41686
7/26/2016	10:27 AM	11.04	11.06	11.04	11.055	29232
7/26/2016	10:28 AM	11.05	11.06	11.04	11.04	29076
7/26/2016	10:29 AM	11.045	11.05	11.04	11.05	5600
7/26/2016	10:30 AM	11.04	11.05	11.04	11.045	14598
7/26/2016	10:31 AM	11.035	11.04	11.035	11.04	4500
7/26/2016	10:32 AM	11.04	11.04	11.035	11.035	3682
7/26/2016	10:33 AM	11.049	11.065	11.035	11.04	42301
7/26/2016	10:34 AM	11.055	11.055	11.045	11.045	18058
7/26/2016	10:35 AM	11.05	11.06	11.05	11.055	9000
7/26/2016	10:36 AM	11.045	11.055	11.045	11.055	24088
7/26/2016	10:37 AM	11.045	11.045	11.035	11.045	137730
7/26/2016	10:38 AM	11.045	11.05	11.045	11.045	1900
7/26/2016	10:39 AM	11.045	11.055	11.04	11.045	36950
7/26/2016	10:40 AM	11.045	11.055	11.045	11.05	40118
7/26/2016	10:41 AM	11.045	11.05	11.045	11.045	1600
7/26/2016	10:42 AM	11.06	11.06	11.04	11.045	33803
7/26/2016	10:43 AM	11.055	11.065	11.055	11.065	15100
7/26/2016	10:44 AM	11.05	11.07	11.05	11.06	19000
7/26/2016	10:45 AM	11.04	11.055	11.04	11.055	11700
7/26/2016	10:46 AM	11.035	11.045	11.035	11.04	13600
7/26/2016	10:47 AM	11.035	11.04	11.03	11.03	24115
7/26/2016	10:48 AM	11.04	11.045	11.035	11.035	22301
7/26/2016	10:49 AM	11.035	11.04	11.035	11.035	25782
7/26/2016	10:50 AM	11.045	11.05	11.035	11.04	18249
7/26/2016	10:51 AM	11.05	11.05	11.04	11.045	56245
7/26/2016	10:52 AM	11.045	11.05	11.045	11.05	1300
7/26/2016	10:53 AM	11.055	11.06	11.045	11.05	46898
7/26/2016	10:54 AM	11.08	11.085	11.06	11.06	51316
7/26/2016	10:55 AM	11.15	11.16	11.08	11.08	136233
7/26/2016	10:56 AM	11.18	11.19	11.15	11.15	140739
7/26/2016	10:57 AM	11.14	11.19	11.14	11.19	98786
7/26/2016	10:58 AM	11.135	11.15	11.125	11.14	51458
7/26/2016	10:59 AM	11.17	11.17	11.115	11.135	93844
7/26/2016	11:00 AM	11.26	11.26	11.18	11.18	135024
7/26/2016	11:01 AM	11.215	11.27	11.215	11.26	66675
7/26/2016	11:02 AM	11.23	11.24	11.195	11.21	39202
7/26/2016	11:03 AM	11.22	11.24	11.21	11.23	64699
7/26/2016	11:04 AM	11.2	11.23	11.2	11.22	32894
7/26/2016	11:05 AM	11.215	11.215	11.195	11.2	32730
7/26/2016	11:06 AM	11.21	11.24	11.21	11.22	37836
7/26/2016	11:07 AM	11.24	11.24	11.21	11.21	28786
7/26/2016	11:08 AM	11.22	11.24	11.22	11.24	52117
7/26/2016	11:09 AM	11.25	11.26	11.215	11.22	48896
7/26/2016	11:10 AM	11.245	11.255	11.245	11.25	84257
7/26/2016	11:11 AM	11.245	11.255	11.245	11.25	23019
7/26/2016	11:12 AM	11.27	11.27	11.25	11.25	43819
7/26/2016	11:13 AM	11.31	11.33	11.28	11.28	131586
7/26/2016	11:14 AM	11.31	11.315	11.3	11.315	51198
7/26/2016	11:15 AM	11.26	11.315	11.26	11.31	34520
7/26/2016	11:16 AM	11.25	11.26	11.25	11.25	37802
7/26/2016	11:17 AM	11.265	11.265	11.245	11.25	39284
7/26/2016	11:18 AM	11.23	11.265	11.23	11.265	42920
7/26/2016	11:19 AM	11.21	11.245	11.205	11.23	57111
7/26/2016	11:20 AM	11.21	11.21	11.205	11.21	30767
7/26/2016	11:21 AM	11.23	11.23	11.22	11.22	28834
7/26/2016	11:22 AM	11.24	11.24	11.235	11.24	29725
7/26/2016	11:23 AM	11.21	11.24	11.21	11.24	34110
7/26/2016	11:24 AM	11.18	11.205	11.18	11.205	96987
7/26/2016	11:25 AM	11.19	11.195	11.18	11.18	25795
7/26/2016	11:26 AM	11.185	11.19	11.17	11.185	39399
7/26/2016	11:27 AM	11.175	11.195	11.175	11.19	17099
7/26/2016	11:28 AM	11.205	11.205	11.18	11.18	20551
7/26/2016	11:29 AM	11.175	11.2	11.17	11.2	21454
7/26/2016	11:30 AM	11.14	11.18	11.14	11.18	57888
7/26/2016	11:31 AM	11.145	11.15	11.135	11.145	46345
7/26/2016	11:32 AM	11.145	11.145	11.135	11.145	52890
7/26/2016	11:33 AM	11.14	11.15	11.135	11.15	32125
7/26/2016	11:34 AM	11.14	11.15	11.14	11.15	31563
7/26/2016	11:35 AM	11.15	11.16	11.14	11.145	42514
7/26/2016	11:36 AM	11.12	11.15	11.12	11.15	61760
7/26/2016	11:37 AM	11.12	11.13	11.105	11.11	53466
7/26/2016	11:38 AM	11.13	11.135	11.115	11.125	32368
7/26/2016	11:39 AM	11.11	11.135	11.11	11.13	31897
7/26/2016	11:40 AM	11.12	11.12	11.105	11.105	48425
7/26/2016	11:41 AM	11.11	11.115	11.105	11.11	34689
7/26/2016	11:42 AM	11.1	11.11	11.1	11.11	5300
7/26/2016	11:43 AM	11.105	11.11	11.09	11.105	38949
7/26/2016	11:44 AM	11.105	11.11	11.1	11.105	13200
7/26/2016	11:45 AM	11.12	11.125	11.105	11.105	40951
7/26/2016	11:46 AM	11.105	11.12	11.105	11.12	23600
7/26/2016	11:47 AM	11.11	11.115	11.105	11.105	6300
7/26/2016	11:48 AM	11.125	11.125	11.115	11.115	8704
7/26/2016	11:49 AM	11.1	11.12	11.095	11.12	109877
7/26/2016	11:50 AM	11.105	11.105	11.095	11.1	9274
7/26/2016	11:51 AM	11.065	11.12	11.06	11.105	174733
7/26/2016	11:52 AM	11.065	11.065	11.045	11.06	49371
7/26/2016	11:53 AM	11.075	11.08	11.065	11.07	107000
7/26/2016	11:54 AM	11.075	11.08	11.065	11.075	25358
7/26/2016	11:55 AM	11.085	11.09	11.07	11.075	7788
7/26/2016	11:56 AM	11.08	11.085	11.08	11.08	10600
7/26/2016	11:57 AM	11.07	11.085	11.065	11.085	49948
7/26/2016	11:58 AM	11.075	11.075	11.065	11.07	7871
7/26/2016	11:59 AM	11.08	11.085	11.075	11.075	32901
7/26/2016	12:00 PM	11.07	11.08	11.07	11.07	21006
7/26/2016	12:01 PM	11.06	11.07	11.055	11.07	153749
7/26/2016	12:02 PM	11.075	11.08	11.06	11.06	15148
7/26/2016	12:03 PM	11.065	11.08	11.065	11.075	18371
7/26/2016	12:04 PM	11.075	11.075	11.065	11.07	4031
7/26/2016	12:05 PM	11.075	11.085	11.07	11.08	59491
7/26/2016	12:06 PM	11.065	11.075	11.06	11.07	2100
7/26/2016	12:07 PM	11.055	11.06	11.05	11.06	9386
7/26/2016	12:08 PM	11.05	11.065	11.05	11.06	19630
7/26/2016	12:09 PM	11.065	11.07	11.055	11.055	22883
7/26/2016	12:10 PM	11.06	11.075	11.06	11.07	36629
7/26/2016	12:11 PM	11.075	11.075	11.065	11.07	7789
7/26/2016	12:12 PM	11.075	11.08	11.07	11.07	14999
7/26/2016	12:13 PM	11.075	11.08	11.075	11.075	1000
7/26/2016	12:14 PM	11.085	11.085	11.07	11.075	9000
7/26/2016	12:15 PM	11.08	11.085	11.075	11.08	24007
7/26/2016	12:16 PM	11.08	11.08	11.075	11.075	3200
7/26/2016	12:17 PM	11.08	11.085	11.075	11.085	11385
7/26/2016	12:18 PM	11.055	11.08	11.055	11.08	174542
7/26/2016	12:19 PM	11.05	11.075	11.05	11.055	47679
7/26/2016	12:20 PM	11.05	11.06	11.05	11.05	15547
7/26/2016	12:21 PM	11.04	11.055	11.04	11.05	67621
7/26/2016	12:22 PM	11.035	11.045	11.035	11.035	40810
7/26/2016	12:23 PM	11.04	11.045	11.04	11.04	19150
7/26/2016	12:24 PM	11.05	11.05	11.04	11.045	6250
7/26/2016	12:25 PM	11.05	11.05	11.045	11.045	18846
7/26/2016	12:26 PM	11.05	11.05	11.05	11.05	1000
7/26/2016	12:27 PM	11.045	11.045	11.035	11.04	17900
7/26/2016	12:28 PM	11.05	11.05	11.05	11.05	16889
7/26/2016	12:29 PM	11.05	11.06	11.045	11.05	13744
7/26/2016	12:30 PM	11.05	11.055	11.05	11.05	7900
7/26/2016	12:33 PM	11.055	11.06	11.055	11.055	12836
7/26/2016	12:34 PM	11.05	11.05	11.04	11.05	48562
7/26/2016	12:35 PM	11.05	11.05	11.05	11.05	6429
7/26/2016	12:36 PM	11.05	11.065	11.05	11.055	16406
7/26/2016	12:37 PM	11.045	11.055	11.045	11.055	5470
7/26/2016	12:38 PM	11.05	11.05	11.045	11.05	10800
7/26/2016	12:39 PM	11.05	11.05	11.04	11.05	10968
7/26/2016	12:40 PM	11.04	11.045	11.04	11.045	4200
7/26/2016	12:41 PM	11.045	11.05	11.045	11.05	1100
7/26/2016	12:42 PM	11.05	11.05	11.05	11.05	9150
7/26/2016	12:43 PM	11.055	11.06	11.045	11.045	6444
7/26/2016	12:44 PM	11.045	11.06	11.045	11.06	33897
7/26/2016	12:45 PM	11.045	11.045	11.04	11.04	200
7/26/2016	12:46 PM	11.045	11.05	11.045	11.045	2600
7/26/2016	12:47 PM	11.05	11.05	11.045	11.05	8092
7/26/2016	12:48 PM	11.05	11.05	11.045	11.045	16250
7/26/2016	12:49 PM	11.04	11.045	11.04	11.045	16173
7/26/2016	12:50 PM	11.045	11.045	11.04	11.04	1200
7/26/2016	12:51 PM	11.055	11.055	11.045	11.045	4655
7/26/2016	12:52 PM	11.06	11.06	11.05	11.055	21900
7/26/2016	12:53 PM	11.06	11.07	11.055	11.07	64504
7/26/2016	12:54 PM	11.075	11.075	11.065	11.07	4678
7/26/2016	12:55 PM	11.08	11.08	11.075	11.08	11752
7/26/2016	12:56 PM	11.08	11.085	11.079	11.079	17237
7/26/2016	12:57 PM	11.07	11.075	11.07	11.075	4300
7/26/2016	12:58 PM	11.075	11.075	11.07	11.07	9300
7/26/2016	12:59 PM	11.075	11.08	11.075	11.08	900
7/26/2016	1:00 PM	11.08	11.08	11.075	11.075	1300
7/26/2016	1:01 PM	11.07	11.08	11.07	11.075	8292
7/26/2016	1:02 PM	11.06	11.07	11.06	11.065	11758
7/26/2016	1:03 PM	11.07	11.07	11.06	11.06	8651
7/26/2016	1:04 PM	11.06	11.07	11.06	11.07	3800
7/26/2016	1:05 PM	11.07	11.08	11.07	11.07	4700
7/26/2016	1:06 PM	11.07	11.07	11.06	11.07	26361
7/26/2016	1:07 PM	11.075	11.08	11.075	11.08	200
7/26/2016	1:08 PM	11.08	11.08	11.075	11.08	30100
7/26/2016	1:09 PM	11.07	11.075	11.069	11.07	15417
7/26/2016	1:10 PM	11.065	11.075	11.065	11.075	4026
7/26/2016	1:11 PM	11.075	11.08	11.065	11.065	5400
7/26/2016	1:13 PM	11.08	11.08	11.07	11.075	1600
7/26/2016	1:14 PM	11.07	11.08	11.07	11.08	9182
7/26/2016	1:15 PM	11.06	11.065	11.055	11.06	74321
7/26/2016	1:16 PM	11.055	11.055	11.055	11.055	500
7/26/2016	1:17 PM	11.051	11.051	11.051	11.051	3000
7/26/2016	1:18 PM	11.055	11.06	11.055	11.06	3000
7/26/2016	1:19 PM	11.055	11.06	11.055	11.06	1000
7/26/2016	1:20 PM	11.07	11.07	11.05	11.06	47078
7/26/2016	1:21 PM	11.09	11.09	11.07	11.07	50513
7/26/2016	1:22 PM	11.12	11.12	11.1	11.1	22900
7/26/2016	1:23 PM	11.14	11.14	11.115	11.115	37206
7/26/2016	1:24 PM	11.14	11.145	11.13	11.145	31641
7/26/2016	1:25 PM	11.155	11.16	11.14	11.14	28007
7/26/2016	1:26 PM	11.16	11.16	11.15	11.15	50272
7/26/2016	1:27 PM	11.14	11.155	11.14	11.155	29073
7/26/2016	1:28 PM	11.15	11.155	11.145	11.145	71656
7/26/2016	1:29 PM	11.14	11.15	11.14	11.15	6371
7/26/2016	1:30 PM	11.15	11.155	11.14	11.14	22847
7/26/2016	1:31 PM	11.15	11.15	11.14	11.15	21699
7/26/2016	1:32 PM	11.14	11.155	11.14	11.155	15058
7/26/2016	1:33 PM	11.14	11.155	11.14	11.15	14610
7/26/2016	1:34 PM	11.145	11.15	11.145	11.15	1626
7/26/2016	1:35 PM	11.12	11.14	11.12	11.14	41549
7/26/2016	1:36 PM	11.13	11.145	11.115	11.12	31789
7/26/2016	1:37 PM	11.11	11.13	11.11	11.13	20004
7/26/2016	1:38 PM	11.115	11.13	11.115	11.12	8653
7/26/2016	1:39 PM	11.12	11.12	11.11	11.11	1100
7/26/2016	1:40 PM	11.095	11.12	11.095	11.12	46633
7/26/2016	1:41 PM	11.08	11.09	11.075	11.09	18693
7/26/2016	1:42 PM	11.08	11.08	11.075	11.08	29490
7/26/2016	1:43 PM	11.09	11.09	11.085	11.085	9494
7/26/2016	1:44 PM	11.09	11.09	11.08	11.09	14001
7/26/2016	1:45 PM	11.085	11.09	11.085	11.09	6915
7/26/2016	1:46 PM	11.075	11.095	11.075	11.085	35564
7/26/2016	1:47 PM	11.065	11.08	11.065	11.08	13317
7/26/2016	1:48 PM	11.065	11.075	11.06	11.07	57916
7/26/2016	1:49 PM	11.075	11.075	11.065	11.07	9526
7/26/2016	1:50 PM	11.095	11.105	11.075	11.08	61362
7/26/2016	1:51 PM	11.11	11.11	11.1	11.1	2127
7/26/2016	1:52 PM	11.11	11.115	11.11	11.11	21658
7/26/2016	1:53 PM	11.12	11.12	11.11	11.11	17520
7/26/2016	1:54 PM	11.115	11.125	11.115	11.125	5579
7/26/2016	1:55 PM	11.12	11.12	11.12	11.12	17503
7/26/2016	1:56 PM	11.12	11.12	11.105	11.11	12804
7/26/2016	1:57 PM	11.09	11.12	11.09	11.12	16575
7/26/2016	1:58 PM	11.085	11.09	11.08	11.09	9302
7/26/2016	1:59 PM	11.105	11.105	11.08	11.08	9500
7/26/2016	2:00 PM	11.1	11.105	11.095	11.1	15689
7/26/2016	2:01 PM	11.09	11.105	11.09	11.1	15292
7/26/2016	2:02 PM	11.085	11.09	11.085	11.09	3800
7/26/2016	2:03 PM	11.09	11.09	11.08	11.08	10126
7/26/2016	2:04 PM	11.09	11.09	11.08	11.085	1946
7/26/2016	2:05 PM	11.11	11.11	11.085	11.085	34528
7/26/2016	2:06 PM	11.115	11.115	11.09	11.115	24588
7/26/2016	2:07 PM	11.115	11.13	11.115	11.115	47162
7/26/2016	2:08 PM	11.11	11.115	11.109	11.11	13358
7/26/2016	2:09 PM	11.11	11.12	11.1	11.115	15747
7/26/2016	2:10 PM	11.115	11.12	11.11	11.11	13485
7/26/2016	2:11 PM	11.12	11.12	11.115	11.115	9174
7/26/2016	2:12 PM	11.12	11.13	11.115	11.13	18835
7/26/2016	2:13 PM	11.15	11.15	11.12	11.125	104615
7/26/2016	2:14 PM	11.11	11.15	11.11	11.15	18719
7/26/2016	2:15 PM	11.11	11.11	11.105	11.11	14003
7/26/2016	2:16 PM	11.1	11.115	11.1	11.115	45327
7/26/2016	2:17 PM	11.105	11.105	11.09	11.09	9082
7/26/2016	2:18 PM	11.12	11.12	11.1	11.1	3096
7/26/2016	2:19 PM	11.105	11.12	11.105	11.12	8150
7/26/2016	2:20 PM	11.12	11.12	11.11	11.11	9869
7/26/2016	2:21 PM	11.105	11.11	11.1	11.11	7200
7/26/2016	2:22 PM	11.12	11.12	11.109	11.11	12848
7/26/2016	2:23 PM	11.1	11.115	11.09	11.115	24640
7/26/2016	2:24 PM	11.09	11.095	11.07	11.09	26533
7/26/2016	2:25 PM	11.075	11.09	11.07	11.09	17250
7/26/2016	2:26 PM	11.065	11.085	11.06	11.075	64799
7/26/2016	2:27 PM	11.06	11.06	11.05	11.06	29740
7/26/2016	2:28 PM	11.05	11.06	11.05	11.055	22140
7/26/2016	2:29 PM	11.055	11.06	11.05	11.055	50701
7/26/2016	2:30 PM	11.06	11.07	11.055	11.055	19592
7/26/2016	2:31 PM	11.04	11.055	11.035	11.055	105172
7/26/2016	2:32 PM	11.05	11.05	11.035	11.04	20594
7/26/2016	2:33 PM	11.05	11.06	11.05	11.05	7775
7/26/2016	2:34 PM	11.07	11.075	11.055	11.055	38226
7/26/2016	2:35 PM	11.06	11.075	11.055	11.075	14790
7/26/2016	2:36 PM	11.05	11.06	11.05	11.06	2400
7/26/2016	2:37 PM	11.055	11.055	11.04	11.05	54588
7/26/2016	2:38 PM	11.045	11.05	11.045	11.05	3000
7/26/2016	2:39 PM	11.045	11.05	11.045	11.045	23613
7/26/2016	2:40 PM	11.05	11.055	11.045	11.045	3839
7/26/2016	2:41 PM	11.03	11.05	11.02	11.05	67728
7/26/2016	2:42 PM	11.04	11.04	11.04	11.04	3599
7/26/2016	2:43 PM	11.04	11.05	11.04	11.05	15590
7/26/2016	2:44 PM	11.03	11.04	11.03	11.04	22323
7/26/2016	2:45 PM	11.03	11.03	11.02	11.02	29534
7/26/2016	2:46 PM	11.02	11.03	11.02	11.02	24378
7/26/2016	2:47 PM	11.045	11.045	11.02	11.02	42476
7/26/2016	2:48 PM	11.045	11.05	11.04	11.045	2354
7/26/2016	2:49 PM	11.04	11.045	11.04	11.04	300
7/26/2016	2:50 PM	11.055	11.06	11.04	11.04	26682
7/26/2016	2:51 PM	11.05	11.06	11.05	11.055	4900
7/26/2016	2:52 PM	11.05	11.05	11.05	11.05	13962
7/26/2016	2:53 PM	11.065	11.065	11.05	11.05	14682
7/26/2016	2:54 PM	11.05	11.06	11.05	11.06	20931
7/26/2016	2:55 PM	11.04	11.05	11.04	11.05	8249
7/26/2016	2:56 PM	11.04	11.055	11.04	11.04	15647
7/26/2016	2:57 PM	11.035	11.04	11.03	11.035	6382
7/26/2016	2:58 PM	11.03	11.035	11.03	11.03	10300
7/26/2016	2:59 PM	11.045	11.045	11.03	11.03	6700
7/26/2016	3:00 PM	11.055	11.055	11.04	11.04	10900
7/26/2016	3:01 PM	11.04	11.05	11.04	11.05	19513
7/26/2016	3:02 PM	11.03	11.04	11.03	11.04	8500
7/26/2016	3:03 PM	11.03	11.035	11.025	11.025	14164
7/26/2016	3:04 PM	11.03	11.03	11.025	11.03	24502
7/26/2016	3:05 PM	11.04	11.04	11.025	11.035	31431
7/26/2016	3:06 PM	11.045	11.05	11.04	11.045	700
7/26/2016	3:07 PM	11.05	11.05	11.045	11.045	1000
7/26/2016	3:08 PM	11.05	11.06	11.045	11.045	19000
7/26/2016	3:09 PM	11.04	11.045	11.04	11.045	12000
7/26/2016	3:10 PM	11.045	11.045	11.04	11.04	2004
7/26/2016	3:11 PM	11.045	11.05	11.045	11.05	600
7/26/2016	3:12 PM	11.045	11.045	11.04	11.045	1500
7/26/2016	3:13 PM	11.04	11.04	11.02	11.04	45455
7/26/2016	3:14 PM	11.04	11.04	11.04	11.04	10973
7/26/2016	3:15 PM	11.04	11.04	11.04	11.04	3763
7/26/2016	3:16 PM	11.03	11.035	11.02	11.035	11172
7/26/2016	3:17 PM	11.04	11.04	11.03	11.035	25370
7/26/2016	3:18 PM	11.04	11.05	11.035	11.05	48206
7/26/2016	3:19 PM	11.04	11.04	11.04	11.04	3300
7/26/2016	3:20 PM	11.055	11.055	11.045	11.045	12506
7/26/2016	3:21 PM	11.04	11.05	11.04	11.05	10871
7/26/2016	3:22 PM	11.04	11.04	11.03	11.04	23898
7/26/2016	3:23 PM	11.035	11.05	11.03	11.05	15336
7/26/2016	3:24 PM	11.03	11.035	11.03	11.035	800
7/26/2016	3:25 PM	11.03	11.03	11.03	11.03	23569
7/26/2016	3:26 PM	11.02	11.025	11.02	11.025	7681
7/26/2016	3:27 PM	11.03	11.03	11.02	11.02	5979
7/26/2016	3:28 PM	11.02	11.035	11.02	11.035	2000
7/26/2016	3:29 PM	11.025	11.025	11.02	11.021	2800
7/26/2016	3:30 PM	11.02	11.02	11.02	11.02	100
7/26/2016	3:31 PM	11.03	11.03	11.02	11.03	12924
7/26/2016	3:32 PM	11.045	11.045	11.02	11.03	45423
7/26/2016	3:33 PM	11.035	11.045	11.03	11.045	9689
7/26/2016	3:34 PM	11.04	11.05	11.04	11.04	10313
7/26/2016	3:35 PM	11.03	11.045	11.03	11.04	23000
7/26/2016	3:36 PM	11.035	11.035	11.025	11.03	7400
7/26/2016	3:37 PM	11.03	11.04	11.03	11.04	25327
7/26/2016	3:38 PM	11.035	11.04	11.03	11.03	11426
7/26/2016	3:39 PM	11.03	11.03	11.025	11.03	20687
7/26/2016	3:40 PM	11.03	11.03	11.025	11.025	892
7/26/2016	3:41 PM	11.025	11.025	11.02	11.025	3393
7/26/2016	3:42 PM	11.015	11.025	11.015	11.025	38961
7/26/2016	3:43 PM	11.03	11.035	11.015	11.015	19018
7/26/2016	3:44 PM	11.035	11.035	11.025	11.03	15911
7/26/2016	3:45 PM	11.035	11.04	11.03	11.035	5472
7/26/2016	3:46 PM	11.015	11.03	11.011	11.03	80634
7/26/2016	3:47 PM	11.015	11.025	11.015	11.02	22620
7/26/2016	3:48 PM	11.01	11.02	11.01	11.02	36040
7/26/2016	3:49 PM	11.01	11.015	11.01	11.015	22280
7/26/2016	3:50 PM	11.02	11.02	11.01	11.015	21546
7/26/2016	3:51 PM	11.045	11.045	11.025	11.025	43281
7/26/2016	3:52 PM	11.04	11.045	11.04	11.045	6270
7/26/2016	3:53 PM	11.045	11.045	11.04	11.04	2076
7/26/2016	3:54 PM	11.03	11.045	11.025	11.045	56659
7/26/2016	3:55 PM	11.025	11.03	11.025	11.03	4087
7/26/2016	3:56 PM	11.025	11.04	11.02	11.025	25420
7/26/2016	3:57 PM	11.02	11.025	11.015	11.02	47592
7/26/2016	3:58 PM	11.015	11.025	11.015	11.02	36070
7/26/2016	3:59 PM	11.015	11.02	11.01	11.015	21283
7/26/2016	4:00 PM	11	11.02	11	11.015	685982
7/27/2016	9:31 AM	10.88	10.89	10.86	10.86	104739
7/27/2016	9:32 AM	10.91	10.91	10.89	10.89	33765
7/27/2016	9:33 AM	10.935	10.94	10.91	10.91	48263
7/27/2016	9:34 AM	10.935	10.95	10.93	10.935	30294
7/27/2016	9:35 AM	10.94	10.94	10.92	10.93	43327
7/27/2016	9:36 AM	10.93	10.95	10.93	10.94	32753
7/27/2016	9:37 AM	10.92	10.94	10.92	10.93	25269
7/27/2016	9:38 AM	10.93	10.93	10.91	10.91	25543
7/27/2016	9:39 AM	10.9	10.92	10.885	10.92	44978
7/27/2016	9:40 AM	10.91	10.92	10.89	10.89	64637
7/27/2016	9:41 AM	10.93	10.94	10.91	10.91	23284
7/27/2016	9:42 AM	10.96	10.965	10.93	10.93	35849
7/27/2016	9:43 AM	10.95	10.96	10.95	10.955	80252
7/27/2016	9:44 AM	10.95	10.955	10.94	10.95	19800
7/27/2016	9:45 AM	10.94	10.95	10.93	10.95	13151
7/27/2016	9:46 AM	10.96	10.96	10.94	10.94	52041
7/27/2016	9:47 AM	10.96	10.96	10.95	10.955	19279
7/27/2016	9:48 AM	10.935	10.95	10.935	10.95	26492
7/27/2016	9:49 AM	10.95	10.95	10.94	10.94	45720
7/27/2016	9:50 AM	10.935	10.945	10.925	10.94	31770
7/27/2016	9:51 AM	10.925	10.93	10.92	10.93	11216
7/27/2016	9:52 AM	10.925	10.93	10.92	10.92	16237
7/27/2016	9:53 AM	10.91	10.93	10.91	10.93	6517
7/27/2016	9:54 AM	10.9	10.91	10.9	10.905	44846
7/27/2016	9:55 AM	10.92	10.925	10.9	10.9	41752
7/27/2016	9:56 AM	10.93	10.93	10.92	10.925	24002
7/27/2016	9:57 AM	10.915	10.93	10.91	10.93	15600
7/27/2016	9:58 AM	10.91	10.915	10.91	10.91	6973
7/27/2016	9:59 AM	10.91	10.91	10.91	10.91	4800
7/27/2016	10:00 AM	10.9	10.915	10.9	10.915	26797
7/27/2016	10:01 AM	10.92	10.925	10.9	10.9	30597
7/27/2016	10:02 AM	10.91	10.925	10.91	10.92	10871
7/27/2016	10:03 AM	10.91	10.92	10.9	10.91	43958
7/27/2016	10:04 AM	10.91	10.915	10.91	10.915	13639
7/27/2016	10:05 AM	10.91	10.91	10.905	10.905	2100
7/27/2016	10:06 AM	10.9	10.905	10.9	10.9	900
7/27/2016	10:07 AM	10.9	10.91	10.9	10.905	15666
7/27/2016	10:08 AM	10.915	10.92	10.905	10.905	32875
7/27/2016	10:09 AM	10.93	10.93	10.915	10.92	10400
7/27/2016	10:10 AM	10.94	10.94	10.93	10.93	29577
7/27/2016	10:11 AM	10.94	10.95	10.935	10.935	13952
7/27/2016	10:12 AM	10.93	10.94	10.925	10.94	20396
7/27/2016	10:13 AM	10.93	10.93	10.92	10.925	42954
7/27/2016	10:14 AM	10.94	10.94	10.935	10.935	1300
7/27/2016	10:15 AM	10.94	10.94	10.935	10.94	6592
7/27/2016	10:16 AM	10.92	10.93	10.92	10.93	33021
7/27/2016	10:17 AM	10.92	10.925	10.915	10.92	18999
7/27/2016	10:18 AM	10.925	10.93	10.92	10.925	9400
7/27/2016	10:19 AM	10.93	10.94	10.93	10.93	44881
7/27/2016	10:20 AM	10.93	10.93	10.92	10.92	9704
7/27/2016	10:21 AM	10.935	10.935	10.935	10.935	2900
7/27/2016	10:22 AM	10.935	10.945	10.935	10.935	15229
7/27/2016	10:23 AM	10.945	10.945	10.935	10.935	32920
7/27/2016	10:24 AM	10.94	10.945	10.935	10.945	10700
7/27/2016	10:25 AM	10.935	10.94	10.935	10.935	704
7/27/2016	10:26 AM	10.935	10.94	10.935	10.935	9200
7/27/2016	10:27 AM	10.935	10.94	10.935	10.935	3600
7/27/2016	10:28 AM	10.935	10.955	10.935	10.94	73927
7/27/2016	10:29 AM	10.935	10.94	10.935	10.935	13736
7/27/2016	10:30 AM	10.95	10.95	10.93	10.935	49259
7/27/2016	10:31 AM	10.97	10.99	10.96	10.96	82205
7/27/2016	10:32 AM	10.96	10.97	10.945	10.965	79640
7/27/2016	10:33 AM	10.97	10.97	10.95	10.965	43424
7/27/2016	10:34 AM	10.97	10.98	10.965	10.97	13987
7/27/2016	10:35 AM	11	11.005	10.965	10.965	35681
7/27/2016	10:36 AM	10.99	11	10.985	11	29496
7/27/2016	10:37 AM	10.99	10.99	10.98	10.99	36473
7/27/2016	10:38 AM	10.98	10.99	10.97	10.99	19259
7/27/2016	10:39 AM	10.99	11	10.98	10.98	32040
7/27/2016	10:40 AM	11.005	11.02	11	11	91249
7/27/2016	10:41 AM	11.045	11.05	11.01	11.01	28459
7/27/2016	10:42 AM	11.03	11.04	11.02	11.04	115513
7/27/2016	10:43 AM	11.045	11.045	11.03	11.03	26536
7/27/2016	10:44 AM	11.01	11.045	11.01	11.045	24241
7/27/2016	10:45 AM	11.04	11.04	11.01	11.01	28280
7/27/2016	10:46 AM	11.03	11.04	11.03	11.03	19440
7/27/2016	10:47 AM	11.025	11.03	11.025	11.03	84682
7/27/2016	10:48 AM	11.035	11.035	11.025	11.025	15120
7/27/2016	10:49 AM	11.025	11.035	11.02	11.035	12500
7/27/2016	10:50 AM	11.04	11.04	11.03	11.03	7200
7/27/2016	10:51 AM	11.04	11.06	11.04	11.04	62761
7/27/2016	10:52 AM	11.03	11.045	11.03	11.045	15600
7/27/2016	10:53 AM	11.015	11.03	11.005	11.03	120462
7/27/2016	10:54 AM	11	11.01	10.99	11.01	50073
7/27/2016	10:55 AM	11	11	10.995	10.995	7916
7/27/2016	10:56 AM	11.005	11.01	11	11	7038
7/27/2016	10:57 AM	11.005	11.015	11	11.01	30417
7/27/2016	10:58 AM	10.995	11	10.99	11	20147
7/27/2016	10:59 AM	11	11	10.99	11	1600
7/27/2016	11:00 AM	11.005	11.01	10.995	10.995	15535
7/27/2016	11:01 AM	11.01	11.02	11.005	11.01	23780
7/27/2016	11:02 AM	11.01	11.015	11.005	11.01	29549
7/27/2016	11:03 AM	11.01	11.01	11.01	11.01	6174
7/27/2016	11:04 AM	11.01	11.01	11.005	11.01	10885
7/27/2016	11:05 AM	10.995	11	10.99	11	116169
7/27/2016	11:06 AM	10.99	10.995	10.99	10.995	8800
7/27/2016	11:07 AM	10.98	10.995	10.97	10.995	147256
7/27/2016	11:08 AM	10.97	10.98	10.965	10.98	26121
7/27/2016	11:09 AM	10.975	10.98	10.97	10.975	8300
7/27/2016	11:10 AM	10.97	10.98	10.97	10.98	9826
7/27/2016	11:11 AM	10.97	10.98	10.97	10.975	10767
7/27/2016	11:12 AM	10.955	10.97	10.951	10.97	26370
7/27/2016	11:13 AM	10.975	10.975	10.96	10.96	8300
7/27/2016	11:14 AM	10.99	10.99	10.97	10.975	13794
7/27/2016	11:15 AM	10.99	10.99	10.975	10.985	28723
7/27/2016	11:16 AM	11.015	11.02	11	11	34927
7/27/2016	11:17 AM	10.99	11.015	10.99	11.015	20793
7/27/2016	11:18 AM	11	11	10.985	10.99	13787
7/27/2016	11:19 AM	10.995	11.01	10.995	11.005	6238
7/27/2016	11:20 AM	11.02	11.02	10.995	11	21204
7/27/2016	11:21 AM	11.03	11.035	11.015	11.02	48223
7/27/2016	11:22 AM	11.02	11.02	11.005	11.02	19293
7/27/2016	11:23 AM	11.045	11.045	11.015	11.015	71449
7/27/2016	11:24 AM	11.06	11.065	11.03	11.045	65312
7/27/2016	11:25 AM	11.03	11.055	11.03	11.055	15185
7/27/2016	11:26 AM	11	11.02	10.995	11.02	52449
7/27/2016	11:27 AM	10.985	11.005	10.985	11.005	32386
7/27/2016	11:28 AM	10.995	10.995	10.99	10.99	4800
7/27/2016	11:29 AM	11.01	11.01	10.99	10.995	20083
7/27/2016	11:30 AM	10.99	11.01	10.985	11.01	33434
7/27/2016	11:31 AM	11.02	11.02	10.99	10.99	13070
7/27/2016	11:32 AM	11.03	11.03	11.02	11.02	20773
7/27/2016	11:33 AM	11.02	11.03	11.015	11.02	16584
7/27/2016	11:34 AM	11.02	11.025	11.015	11.02	16176
7/27/2016	11:35 AM	11.015	11.025	11.015	11.02	25087
7/27/2016	11:36 AM	11.01	11.015	11.005	11.015	25532
7/27/2016	11:37 AM	11.02	11.02	11.01	11.01	14545
7/27/2016	11:38 AM	11.02	11.04	11.02	11.03	29532
7/27/2016	11:39 AM	11.03	11.03	11.02	11.02	16555
7/27/2016	11:40 AM	11.05	11.05	11.04	11.04	15544
7/27/2016	11:41 AM	11.04	11.05	11.04	11.05	8043
7/27/2016	11:42 AM	11.05	11.05	11.03	11.04	13104
7/27/2016	11:43 AM	11.055	11.055	11.05	11.05	19392
7/27/2016	11:44 AM	11.045	11.05	11.04	11.05	10819
7/27/2016	11:45 AM	11.03	11.045	11.03	11.045	11336
7/27/2016	11:46 AM	11.04	11.04	11.035	11.035	14300
7/27/2016	11:47 AM	11.055	11.055	11.035	11.035	14936
7/27/2016	11:48 AM	11.05	11.05	11.05	11.05	11486
7/27/2016	11:49 AM	11.04	11.04	11.03	11.04	9483
7/27/2016	11:50 AM	11.03	11.04	11.03	11.04	5754
7/27/2016	11:51 AM	11.02	11.03	11.015	11.03	33376
7/27/2016	11:52 AM	11.015	11.02	11.015	11.02	8772
7/27/2016	11:53 AM	11.015	11.02	11.015	11.02	7800
7/27/2016	11:54 AM	11.015	11.015	11.01	11.015	13396
7/27/2016	11:55 AM	11.02	11.02	11.01	11.015	2900
7/27/2016	11:56 AM	11.015	11.015	11.015	11.015	1300
7/27/2016	11:57 AM	11.02	11.02	11.01	11.015	22981
7/27/2016	11:58 AM	11.015	11.015	11.01	11.015	1000
7/27/2016	11:59 AM	11.05	11.05	11.015	11.02	12227
7/27/2016	12:00 PM	11.045	11.055	11.04	11.045	29104
7/27/2016	12:01 PM	11.055	11.06	11.05	11.05	7333
7/27/2016	12:02 PM	11.06	11.06	11.05	11.055	17707
7/27/2016	12:03 PM	11.08	11.08	11.06	11.06	71579
7/27/2016	12:04 PM	11.05	11.07	11.05	11.07	33270
7/27/2016	12:05 PM	11.07	11.07	11.05	11.05	10546
7/27/2016	12:06 PM	11.08	11.08	11.07	11.07	44132
7/27/2016	12:07 PM	11.07	11.08	11.06	11.08	8435
7/27/2016	12:08 PM	11.05	11.075	11.05	11.07	18941
7/27/2016	12:09 PM	11.07	11.07	11.06	11.06	5000
7/27/2016	12:10 PM	11.06	11.065	11.055	11.065	18291
7/27/2016	12:11 PM	11.065	11.065	11.06	11.06	11350
7/27/2016	12:12 PM	11.07	11.07	11.065	11.065	9382
7/27/2016	12:13 PM	11.07	11.08	11.07	11.08	34538
7/27/2016	12:14 PM	11.08	11.08	11.08	11.08	1100
7/27/2016	12:15 PM	11.08	11.08	11.08	11.08	6100
7/27/2016	12:16 PM	11.08	11.09	11.075	11.09	21918
7/27/2016	12:17 PM	11.06	11.07	11.06	11.07	23160
7/27/2016	12:18 PM	11.07	11.075	11.06	11.06	27104
7/27/2016	12:19 PM	11.065	11.07	11.06	11.065	3300
7/27/2016	12:20 PM	11.06	11.07	11.055	11.06	27755
7/27/2016	12:21 PM	11.07	11.075	11.06	11.06	27331
7/27/2016	12:22 PM	11.075	11.075	11.07	11.07	17600
7/27/2016	12:23 PM	11.065	11.075	11.065	11.075	11090
7/27/2016	12:24 PM	11.07	11.08	11.07	11.07	83335
7/27/2016	12:25 PM	11.075	11.08	11.075	11.075	4100
7/27/2016	12:26 PM	11.08	11.08	11.075	11.08	400
7/27/2016	12:27 PM	11.07	11.07	11.07	11.07	9046
7/27/2016	12:28 PM	11.07	11.07	11.07	11.07	200
7/27/2016	12:29 PM	11.07	11.07	11.065	11.07	7650
7/27/2016	12:30 PM	11.07	11.07	11.065	11.07	21508
7/27/2016	12:31 PM	11.1	11.1	11.07	11.07	40168
7/27/2016	12:32 PM	11.1	11.1	11.09	11.1	36396
7/27/2016	12:33 PM	11.095	11.105	11.09	11.1	9114
7/27/2016	12:34 PM	11.095	11.1	11.095	11.095	300
7/27/2016	12:35 PM	11.09	11.095	11.09	11.095	9538
7/27/2016	12:36 PM	11.125	11.135	11.09	11.09	228153
7/27/2016	12:37 PM	11.12	11.13	11.115	11.125	45758
7/27/2016	12:38 PM	11.135	11.14	11.12	11.12	85001
7/27/2016	12:39 PM	11.125	11.14	11.125	11.135	76165
7/27/2016	12:40 PM	11.125	11.125	11.12	11.125	26131
7/27/2016	12:41 PM	11.115	11.125	11.11	11.125	40373
7/27/2016	12:42 PM	11.11	11.115	11.1	11.115	70405
7/27/2016	12:43 PM	11.105	11.11	11.095	11.11	22024
7/27/2016	12:44 PM	11.105	11.11	11.095	11.105	32858
7/27/2016	12:45 PM	11.1	11.11	11.095	11.105	37173
7/27/2016	12:46 PM	11.07	11.1	11.07	11.1	14800
7/27/2016	12:47 PM	11.08	11.08	11.07	11.07	3393
7/27/2016	12:48 PM	11.08	11.08	11.08	11.08	400
7/27/2016	12:49 PM	11.08	11.08	11.075	11.075	2500
7/27/2016	12:50 PM	11.085	11.085	11.08	11.08	18299
7/27/2016	12:51 PM	11.08	11.085	11.08	11.085	22500
7/27/2016	12:52 PM	11.075	11.08	11.075	11.08	5100
7/27/2016	12:53 PM	11.08	11.08	11.075	11.075	7301
7/27/2016	12:54 PM	11.08	11.085	11.08	11.085	21474
7/27/2016	12:55 PM	11.09	11.1	11.08	11.08	46150
7/27/2016	12:56 PM	11.08	11.08	11.075	11.08	28526
7/27/2016	12:57 PM	11.08	11.08	11.08	11.08	11000
7/27/2016	12:58 PM	11.1	11.1	11.09	11.09	23700
7/27/2016	12:59 PM	11.1	11.1	11.09	11.1	39783
7/27/2016	1:00 PM	11.095	11.105	11.09	11.1	49862
7/27/2016	1:01 PM	11.095	11.095	11.085	11.09	13521
7/27/2016	1:02 PM	11.1	11.1	11.09	11.095	16276
7/27/2016	1:03 PM	11.11	11.11	11.095	11.095	2348
7/27/2016	1:04 PM	11.105	11.115	11.105	11.11	83202
7/27/2016	1:05 PM	11.095	11.105	11.095	11.105	23739
7/27/2016	1:06 PM	11.11	11.11	11.1	11.1	4000
7/27/2016	1:07 PM	11.11	11.11	11.105	11.105	900
7/27/2016	1:08 PM	11.11	11.115	11.11	11.11	18237
7/27/2016	1:09 PM	11.115	11.115	11.105	11.105	1841
7/27/2016	1:10 PM	11.115	11.12	11.115	11.115	4500
7/27/2016	1:11 PM	11.135	11.135	11.115	11.115	132976
7/27/2016	1:12 PM	11.135	11.135	11.12	11.13	22524
7/27/2016	1:13 PM	11.155	11.155	11.135	11.135	127050
7/27/2016	1:14 PM	11.155	11.165	11.145	11.155	52271
7/27/2016	1:15 PM	11.16	11.165	11.15	11.16	13326
7/27/2016	1:16 PM	11.175	11.175	11.155	11.16	48729
7/27/2016	1:17 PM	11.175	11.175	11.17	11.17	32616
7/27/2016	1:18 PM	11.165	11.175	11.16	11.175	59799
7/27/2016	1:19 PM	11.14	11.165	11.14	11.16	29034
7/27/2016	1:20 PM	11.145	11.15	11.125	11.14	55406
7/27/2016	1:21 PM	11.145	11.15	11.14	11.145	35424
7/27/2016	1:22 PM	11.145	11.145	11.14	11.145	1400
7/27/2016	1:23 PM	11.14	11.145	11.14	11.145	23268
7/27/2016	1:24 PM	11.135	11.145	11.13	11.14	24888
7/27/2016	1:25 PM	11.125	11.135	11.12	11.135	44203
7/27/2016	1:26 PM	11.125	11.13	11.11	11.125	55401
7/27/2016	1:27 PM	11.12	11.125	11.12	11.125	8100
7/27/2016	1:28 PM	11.115	11.125	11.115	11.125	22662
7/27/2016	1:29 PM	11.125	11.13	11.12	11.12	55384
7/27/2016	1:30 PM	11.13	11.14	11.125	11.125	11000
7/27/2016	1:31 PM	11.15	11.15	11.13	11.14	73092
7/27/2016	1:32 PM	11.135	11.145	11.13	11.145	39841
7/27/2016	1:33 PM	11.15	11.15	11.135	11.135	2951
7/27/2016	1:34 PM	11.13	11.15	11.13	11.15	10343
7/27/2016	1:35 PM	11.12	11.135	11.12	11.135	10923
7/27/2016	1:36 PM	11.11	11.12	11.105	11.119	22780
7/27/2016	1:37 PM	11.11	11.115	11.11	11.115	28205
7/27/2016	1:38 PM	11.095	11.11	11.09	11.11	178795
7/27/2016	1:39 PM	11.095	11.095	11.09	11.095	1125
7/27/2016	1:40 PM	11.105	11.105	11.095	11.095	7529
7/27/2016	1:41 PM	11.105	11.11	11.105	11.11	8899
7/27/2016	1:42 PM	11.085	11.1	11.08	11.1	21614
7/27/2016	1:43 PM	11.095	11.095	11.085	11.085	4400
7/27/2016	1:44 PM	11.085	11.09	11.085	11.09	6280
7/27/2016	1:45 PM	11.07	11.08	11.07	11.08	26213
7/27/2016	1:46 PM	11.005	11.065	11	11.065	361443
7/27/2016	1:47 PM	11	11.01	10.995	11.005	167618
7/27/2016	1:48 PM	10.975	10.995	10.97	10.995	269384
7/27/2016	1:49 PM	11	11	10.975	10.975	45603
7/27/2016	1:50 PM	10.995	11	10.995	11	19854
7/27/2016	1:51 PM	11.02	11.03	11	11	75362
7/27/2016	1:52 PM	11.015	11.03	11.015	11.025	15537
7/27/2016	1:53 PM	11.025	11.025	11.01	11.015	15637
7/27/2016	1:54 PM	11.025	11.03	11.02	11.025	13742
7/27/2016	1:55 PM	11.025	11.03	11.02	11.02	12100
7/27/2016	1:56 PM	11.04	11.04	11.025	11.03	18057
7/27/2016	1:57 PM	11.02	11.04	11.02	11.04	30160
7/27/2016	1:58 PM	11	11.02	10.995	11.02	58581
7/27/2016	1:59 PM	11.02	11.03	11	11.005	12485
7/27/2016	2:00 PM	11.005	11.02	10.99	11.02	47981
7/27/2016	2:01 PM	11.06	11.06	10.995	11	280341
7/27/2016	2:02 PM	11.03	11.09	11	11.06	371296
7/27/2016	2:03 PM	10.91	11.04	10.91	11.04	341141
7/27/2016	2:04 PM	10.975	10.98	10.9	10.92	118788
7/27/2016	2:05 PM	11.015	11.02	10.97	10.98	137157
7/27/2016	2:06 PM	11.01	11.02	10.98	11.02	100603
7/27/2016	2:07 PM	10.97	11	10.93	11	52385
7/27/2016	2:08 PM	10.94	10.97	10.93	10.97	76148
7/27/2016	2:09 PM	10.95	10.95	10.93	10.94	53787
7/27/2016	2:10 PM	10.98	10.99	10.95	10.95	20741
7/27/2016	2:11 PM	10.97	10.98	10.93	10.98	157634
7/27/2016	2:12 PM	10.98	10.99	10.97	10.975	30122
7/27/2016	2:13 PM	10.975	11.01	10.97	10.99	131884
7/27/2016	2:14 PM	10.975	10.98	10.96	10.98	41169
7/27/2016	2:15 PM	10.98	10.995	10.975	10.98	19554
7/27/2016	2:16 PM	10.93	10.985	10.92	10.985	81092
7/27/2016	2:17 PM	10.88	10.935	10.88	10.93	203473
7/27/2016	2:18 PM	10.89	10.89	10.865	10.88	54867
7/27/2016	2:19 PM	10.87	10.885	10.865	10.885	188925
7/27/2016	2:20 PM	10.905	10.91	10.87	10.87	74909
7/27/2016	2:21 PM	10.865	10.905	10.865	10.905	59916
7/27/2016	2:22 PM	10.88	10.89	10.86	10.86	119896
7/27/2016	2:23 PM	10.88	10.89	10.875	10.88	29200
7/27/2016	2:24 PM	10.87	10.88	10.87	10.88	59302
7/27/2016	2:25 PM	10.88	10.88	10.86	10.87	39904
7/27/2016	2:26 PM	10.89	10.89	10.875	10.88	12377
7/27/2016	2:27 PM	10.9	10.905	10.88	10.885	39045
7/27/2016	2:28 PM	10.915	10.915	10.89	10.9	26213
7/27/2016	2:29 PM	10.885	10.92	10.88	10.915	46870
7/27/2016	2:30 PM	10.9	10.91	10.885	10.885	13599
7/27/2016	2:31 PM	10.895	10.92	10.885	10.905	69403
7/27/2016	2:32 PM	10.885	10.895	10.88	10.89	3400
7/27/2016	2:33 PM	10.89	10.905	10.88	10.88	14609
7/27/2016	2:34 PM	10.895	10.895	10.89	10.89	7100
7/27/2016	2:35 PM	10.89	10.895	10.89	10.895	39911
7/27/2016	2:36 PM	10.87	10.895	10.865	10.89	33783
7/27/2016	2:37 PM	10.86	10.87	10.86	10.87	9650
7/27/2016	2:38 PM	10.88	10.88	10.86	10.86	24649
7/27/2016	2:39 PM	10.85	10.9	10.85	10.88	39430
7/27/2016	2:40 PM	10.865	10.875	10.85	10.85	29368
7/27/2016	2:41 PM	10.88	10.885	10.86	10.865	48848
7/27/2016	2:42 PM	10.875	10.88	10.86	10.88	9103
7/27/2016	2:43 PM	10.865	10.875	10.865	10.875	9400
7/27/2016	2:44 PM	10.87	10.875	10.865	10.87	3900
7/27/2016	2:45 PM	10.85	10.87	10.85	10.87	31030
7/27/2016	2:46 PM	10.85	10.855	10.85	10.85	41175
7/27/2016	2:47 PM	10.86	10.86	10.85	10.85	18848
7/27/2016	2:48 PM	10.84	10.86	10.82	10.855	451550
7/27/2016	2:49 PM	10.84	10.845	10.83	10.835	8083
7/27/2016	2:50 PM	10.83	10.85	10.83	10.84	56289
7/27/2016	2:51 PM	10.84	10.84	10.83	10.835	59986
7/27/2016	2:52 PM	10.83	10.84	10.82	10.84	33589
7/27/2016	2:53 PM	10.825	10.835	10.825	10.835	5576
7/27/2016	2:54 PM	10.835	10.84	10.82	10.825	58386
7/27/2016	2:55 PM	10.845	10.845	10.84	10.84	6900
7/27/2016	2:56 PM	10.85	10.85	10.835	10.84	29698
7/27/2016	2:57 PM	10.845	10.845	10.84	10.845	900
7/27/2016	2:58 PM	10.835	10.845	10.825	10.845	29358
7/27/2016	2:59 PM	10.835	10.84	10.825	10.835	20565
7/27/2016	3:00 PM	10.84	10.84	10.83	10.835	11066
7/27/2016	3:01 PM	10.82	10.835	10.82	10.835	73574
7/27/2016	3:02 PM	10.815	10.82	10.8	10.815	195719
7/27/2016	3:03 PM	10.82	10.82	10.805	10.815	82806
7/27/2016	3:04 PM	10.825	10.825	10.815	10.82	9300
7/27/2016	3:05 PM	10.81	10.82	10.805	10.82	54987
7/27/2016	3:06 PM	10.79	10.81	10.79	10.805	83478
7/27/2016	3:07 PM	10.81	10.81	10.78	10.79	205393
7/27/2016	3:08 PM	10.795	10.805	10.795	10.805	15864
7/27/2016	3:09 PM	10.795	10.795	10.795	10.795	1700
7/27/2016	3:10 PM	10.805	10.81	10.8	10.8	14995
7/27/2016	3:11 PM	10.81	10.82	10.8	10.805	137392
7/27/2016	3:12 PM	10.78	10.815	10.78	10.81	48766
7/27/2016	3:13 PM	10.785	10.785	10.78	10.785	8475
7/27/2016	3:14 PM	10.785	10.79	10.78	10.78	7170
7/27/2016	3:15 PM	10.78	10.785	10.78	10.78	18344
7/27/2016	3:16 PM	10.745	10.775	10.74	10.775	247650
7/27/2016	3:17 PM	10.745	10.745	10.73	10.74	84696
7/27/2016	3:18 PM	10.745	10.745	10.735	10.74	15225
7/27/2016	3:19 PM	10.73	10.745	10.73	10.745	38154
7/27/2016	3:20 PM	10.72	10.735	10.72	10.735	59371
7/27/2016	3:21 PM	10.745	10.745	10.715	10.72	191610
7/27/2016	3:22 PM	10.735	10.745	10.73	10.74	15989
7/27/2016	3:23 PM	10.745	10.745	10.735	10.74	15877
7/27/2016	3:24 PM	10.755	10.755	10.745	10.745	8324
7/27/2016	3:25 PM	10.73	10.75	10.73	10.75	58427
7/27/2016	3:26 PM	10.735	10.745	10.725	10.725	57940
7/27/2016	3:27 PM	10.735	10.745	10.735	10.735	18573
7/27/2016	3:28 PM	10.745	10.75	10.735	10.74	36846
7/27/2016	3:29 PM	10.735	10.745	10.725	10.74	47007
7/27/2016	3:30 PM	10.74	10.745	10.725	10.735	21400
7/27/2016	3:31 PM	10.735	10.745	10.735	10.745	22200
7/27/2016	3:32 PM	10.72	10.735	10.72	10.73	76441
7/27/2016	3:33 PM	10.72	10.73	10.715	10.715	11416
7/27/2016	3:34 PM	10.705	10.725	10.7	10.72	103737
7/27/2016	3:35 PM	10.68	10.71	10.68	10.7	61346
7/27/2016	3:36 PM	10.69	10.695	10.685	10.685	47507
7/27/2016	3:37 PM	10.695	10.695	10.685	10.69	32073
7/27/2016	3:38 PM	10.685	10.695	10.685	10.69	17430
7/27/2016	3:39 PM	10.67	10.685	10.67	10.682	105554
7/27/2016	3:40 PM	10.66	10.675	10.66	10.67	86075
7/27/2016	3:41 PM	10.665	10.67	10.655	10.66	23648
7/27/2016	3:42 PM	10.675	10.68	10.66	10.66	32042
7/27/2016	3:43 PM	10.685	10.69	10.675	10.675	39187
7/27/2016	3:44 PM	10.67	10.69	10.665	10.69	77721
7/27/2016	3:45 PM	10.69	10.695	10.675	10.675	42250
7/27/2016	3:46 PM	10.725	10.73	10.7	10.7	64530
7/27/2016	3:47 PM	10.735	10.74	10.725	10.725	39955
7/27/2016	3:48 PM	10.755	10.76	10.73	10.73	73573
7/27/2016	3:49 PM	10.755	10.77	10.755	10.76	71227
7/27/2016	3:50 PM	10.78	10.78	10.755	10.755	44751
7/27/2016	3:51 PM	10.735	10.775	10.735	10.775	176501
7/27/2016	3:52 PM	10.725	10.73	10.715	10.73	60720
7/27/2016	3:53 PM	10.725	10.735	10.715	10.73	49822
7/27/2016	3:54 PM	10.715	10.73	10.715	10.725	89896
7/27/2016	3:55 PM	10.75	10.75	10.715	10.715	49423
7/27/2016	3:56 PM	10.76	10.76	10.745	10.75	66739
7/27/2016	3:57 PM	10.765	10.775	10.755	10.76	82180
7/27/2016	3:58 PM	10.77	10.775	10.76	10.77	31108
7/27/2016	3:59 PM	10.75	10.77	10.74	10.77	74500
7/27/2016	4:00 PM	10.76	10.76	10.74	10.745	722447
7/28/2016	9:31 AM	10.8	10.84	10.79	10.81	111736
7/28/2016	9:32 AM	10.8	10.81	10.79	10.8	52237
7/28/2016	9:33 AM	10.78	10.8	10.78	10.795	31381
7/28/2016	9:34 AM	10.8	10.8	10.78	10.78	19477
7/28/2016	9:35 AM	10.81	10.82	10.8	10.8	14719
7/28/2016	9:36 AM	10.84	10.84	10.79	10.8	50440
7/28/2016	9:37 AM	10.88	10.89	10.835	10.84	132421
7/28/2016	9:38 AM	10.92	10.93	10.89	10.89	120791
7/28/2016	9:39 AM	10.89	10.92	10.89	10.92	95874
7/28/2016	9:40 AM	10.89	10.895	10.88	10.895	25469
7/28/2016	9:41 AM	10.9	10.91	10.89	10.89	109657
7/28/2016	9:42 AM	10.88	10.905	10.88	10.9	45249
7/28/2016	9:43 AM	10.87	10.88	10.85	10.88	85376
7/28/2016	9:44 AM	10.86	10.87	10.86	10.86	45041
7/28/2016	9:45 AM	10.85	10.85	10.845	10.85	75919
7/28/2016	9:46 AM	10.85	10.85	10.85	10.85	26913
7/28/2016	9:47 AM	10.85	10.85	10.85	10.85	23198
7/28/2016	9:48 AM	10.85	10.86	10.845	10.845	54449
7/28/2016	9:49 AM	10.85	10.865	10.85	10.85	51286
7/28/2016	9:50 AM	10.81	10.85	10.795	10.85	214540
7/28/2016	9:51 AM	10.8	10.81	10.8	10.81	23021
7/28/2016	9:52 AM	10.775	10.79	10.775	10.79	22906
7/28/2016	9:53 AM	10.735	10.78	10.735	10.78	92116
7/28/2016	9:54 AM	10.74	10.75	10.735	10.735	63526
7/28/2016	9:55 AM	10.7	10.74	10.7	10.74	77955
7/28/2016	9:56 AM	10.72	10.72	10.695	10.7	97501
7/28/2016	9:57 AM	10.73	10.73	10.715	10.725	35855
7/28/2016	9:58 AM	10.725	10.74	10.725	10.739	10400
7/28/2016	9:59 AM	10.73	10.73	10.725	10.73	34883
7/28/2016	10:00 AM	10.74	10.74	10.735	10.74	40334
7/28/2016	10:01 AM	10.725	10.73	10.72	10.73	44928
7/28/2016	10:02 AM	10.715	10.73	10.7	10.73	75961
7/28/2016	10:03 AM	10.72	10.72	10.715	10.715	13188
7/28/2016	10:04 AM	10.725	10.725	10.715	10.72	28600
7/28/2016	10:05 AM	10.725	10.75	10.725	10.725	56700
7/28/2016	10:06 AM	10.749	10.75	10.729	10.73	25400
7/28/2016	10:07 AM	10.73	10.745	10.73	10.745	22828
7/28/2016	10:08 AM	10.73	10.735	10.73	10.73	22591
7/28/2016	10:09 AM	10.715	10.73	10.715	10.73	118928
7/28/2016	10:10 AM	10.73	10.735	10.715	10.715	28590
7/28/2016	10:11 AM	10.725	10.73	10.72	10.73	1997
7/28/2016	10:12 AM	10.74	10.74	10.725	10.725	29645
7/28/2016	10:13 AM	10.75	10.75	10.745	10.75	28500
7/28/2016	10:14 AM	10.765	10.765	10.745	10.75	24992
7/28/2016	10:15 AM	10.82	10.82	10.765	10.765	79746
7/28/2016	10:16 AM	10.815	10.82	10.795	10.815	61941
7/28/2016	10:17 AM	10.85	10.86	10.815	10.815	66750
7/28/2016	10:18 AM	10.85	10.86	10.83	10.84	84104
7/28/2016	10:19 AM	10.835	10.85	10.835	10.845	26528
7/28/2016	10:20 AM	10.84	10.845	10.835	10.84	45116
7/28/2016	10:21 AM	10.81	10.84	10.81	10.84	96118
7/28/2016	10:22 AM	10.81	10.82	10.8	10.81	27700
7/28/2016	10:23 AM	10.81	10.81	10.81	10.81	4076
7/28/2016	10:24 AM	10.765	10.8	10.76	10.8	21038
7/28/2016	10:25 AM	10.79	10.79	10.765	10.765	26997
7/28/2016	10:26 AM	10.775	10.785	10.765	10.785	20593
7/28/2016	10:27 AM	10.78	10.785	10.78	10.78	7969
7/28/2016	10:28 AM	10.78	10.78	10.77	10.77	27808
7/28/2016	10:29 AM	10.79	10.8	10.785	10.785	24438
7/28/2016	10:30 AM	10.765	10.79	10.765	10.785	21304
7/28/2016	10:31 AM	10.78	10.78	10.755	10.76	16735
7/28/2016	10:32 AM	10.77	10.785	10.755	10.785	22310
7/28/2016	10:33 AM	10.77	10.77	10.755	10.76	18919
7/28/2016	10:34 AM	10.76	10.76	10.75	10.76	16277
7/28/2016	10:35 AM	10.75	10.76	10.745	10.75	37557
7/28/2016	10:36 AM	10.755	10.755	10.75	10.75	4000
7/28/2016	10:37 AM	10.77	10.775	10.75	10.75	10200
7/28/2016	10:38 AM	10.82	10.82	10.77	10.77	46123
7/28/2016	10:39 AM	10.815	10.83	10.81	10.815	47138
7/28/2016	10:40 AM	10.81	10.82	10.81	10.81	30257
7/28/2016	10:41 AM	10.805	10.81	10.79	10.8	68008
7/28/2016	10:42 AM	10.81	10.81	10.8	10.8	17195
7/28/2016	10:43 AM	10.8	10.81	10.8	10.81	35222
7/28/2016	10:44 AM	10.799	10.805	10.799	10.8	22413
7/28/2016	10:45 AM	10.77	10.79	10.765	10.79	38769
7/28/2016	10:46 AM	10.79	10.8	10.76	10.76	45816
7/28/2016	10:47 AM	10.78	10.79	10.78	10.79	20686
7/28/2016	10:48 AM	10.765	10.77	10.765	10.77	14456
7/28/2016	10:49 AM	10.76	10.76	10.745	10.76	60494
7/28/2016	10:50 AM	10.765	10.77	10.76	10.76	20199
7/28/2016	10:51 AM	10.77	10.77	10.76	10.765	18818
7/28/2016	10:52 AM	10.79	10.795	10.775	10.775	41102
7/28/2016	10:53 AM	10.765	10.785	10.76	10.785	20169
7/28/2016	10:54 AM	10.775	10.775	10.76	10.76	20896
7/28/2016	10:55 AM	10.78	10.79	10.775	10.775	19667
7/28/2016	10:56 AM	10.815	10.815	10.785	10.785	74389
7/28/2016	10:57 AM	10.815	10.815	10.81	10.81	22261
7/28/2016	10:58 AM	10.795	10.81	10.795	10.81	25144
7/28/2016	10:59 AM	10.8	10.805	10.8	10.8	15689
7/28/2016	11:00 AM	10.83	10.839	10.8	10.8	81446
7/28/2016	11:01 AM	10.83	10.835	10.82	10.83	47394
7/28/2016	11:02 AM	10.82	10.835	10.82	10.825	22938
7/28/2016	11:03 AM	10.81	10.81	10.8	10.81	43347
7/28/2016	11:04 AM	10.81	10.81	10.8	10.805	37078
7/28/2016	11:05 AM	10.805	10.83	10.805	10.81	17393
7/28/2016	11:06 AM	10.81	10.81	10.8	10.8	7061
7/28/2016	11:07 AM	10.81	10.81	10.79	10.805	66721
7/28/2016	11:08 AM	10.8	10.81	10.8	10.81	27333
7/28/2016	11:09 AM	10.8	10.8	10.795	10.795	9045
7/28/2016	11:10 AM	10.79	10.8	10.78	10.8	60712
7/28/2016	11:11 AM	10.81	10.81	10.79	10.79	53373
7/28/2016	11:12 AM	10.8	10.8	10.795	10.8	17780
7/28/2016	11:13 AM	10.79	10.8	10.78	10.8	29800
7/28/2016	11:14 AM	10.78	10.79	10.78	10.79	6400
7/28/2016	11:15 AM	10.8	10.8	10.785	10.785	20900
7/28/2016	11:16 AM	10.78	10.79	10.78	10.79	20088
7/28/2016	11:17 AM	10.76	10.785	10.76	10.785	25333
7/28/2016	11:18 AM	10.765	10.77	10.76	10.76	18378
7/28/2016	11:19 AM	10.75	10.77	10.75	10.77	7846
7/28/2016	11:20 AM	10.76	10.76	10.745	10.745	22593
7/28/2016	11:21 AM	10.755	10.76	10.75	10.755	6400
7/28/2016	11:22 AM	10.745	10.75	10.745	10.75	7490
7/28/2016	11:23 AM	10.76	10.76	10.75	10.75	14448
7/28/2016	11:24 AM	10.755	10.755	10.755	10.755	800
7/28/2016	11:25 AM	10.76	10.76	10.755	10.755	17904
7/28/2016	11:26 AM	10.78	10.78	10.765	10.765	48835
7/28/2016	11:27 AM	10.78	10.785	10.77	10.785	39317
7/28/2016	11:28 AM	10.78	10.78	10.775	10.775	23274
7/28/2016	11:29 AM	10.775	10.785	10.775	10.785	5915
7/28/2016	11:30 AM	10.78	10.785	10.77	10.775	14926
7/28/2016	11:31 AM	10.77	10.78	10.765	10.78	17737
7/28/2016	11:32 AM	10.79	10.79	10.775	10.775	57740
7/28/2016	11:33 AM	10.805	10.805	10.79	10.79	36324
7/28/2016	11:34 AM	10.81	10.81	10.805	10.805	34402
7/28/2016	11:35 AM	10.815	10.82	10.805	10.81	8966
7/28/2016	11:36 AM	10.805	10.815	10.8	10.815	33105
7/28/2016	11:37 AM	10.8	10.81	10.8	10.805	16523
7/28/2016	11:38 AM	10.8	10.805	10.8	10.8	11324
7/28/2016	11:39 AM	10.8	10.805	10.8	10.8	10900
7/28/2016	11:40 AM	10.8	10.805	10.8	10.805	5728
7/28/2016	11:41 AM	10.8	10.8	10.8	10.8	7058
7/28/2016	11:42 AM	10.805	10.81	10.8	10.81	16024
7/28/2016	11:43 AM	10.805	10.81	10.8	10.805	1550
7/28/2016	11:44 AM	10.8	10.805	10.8	10.805	29792
7/28/2016	11:45 AM	10.8	10.805	10.8	10.805	4000
7/28/2016	11:46 AM	10.795	10.795	10.79	10.795	7947
7/28/2016	11:47 AM	10.805	10.805	10.8	10.8	4595
7/28/2016	11:48 AM	10.79	10.8	10.79	10.8	10826
7/28/2016	11:49 AM	10.785	10.785	10.78	10.785	1600
7/28/2016	11:50 AM	10.78	10.79	10.78	10.78	26179
7/28/2016	11:51 AM	10.805	10.805	10.79	10.79	17505
7/28/2016	11:52 AM	10.81	10.815	10.805	10.805	15355
7/28/2016	11:53 AM	10.8	10.805	10.8	10.805	16602
7/28/2016	11:54 AM	10.795	10.805	10.795	10.805	18684
7/28/2016	11:55 AM	10.805	10.805	10.8	10.8	8369
7/28/2016	11:56 AM	10.805	10.805	10.8	10.8	14269
7/28/2016	11:57 AM	10.81	10.815	10.8	10.8	24849
7/28/2016	11:58 AM	10.8	10.815	10.8	10.81	3598
7/28/2016	11:59 AM	10.8	10.805	10.795	10.805	2500
7/28/2016	12:00 PM	10.79	10.805	10.79	10.8	13972
7/28/2016	12:01 PM	10.79	10.8	10.79	10.79	13636
7/28/2016	12:02 PM	10.785	10.795	10.785	10.795	12914
7/28/2016	12:03 PM	10.78	10.79	10.78	10.785	5000
7/28/2016	12:04 PM	10.78	10.79	10.78	10.785	4400
7/28/2016	12:05 PM	10.78	10.79	10.78	10.785	4400
7/28/2016	12:06 PM	10.78	10.785	10.78	10.78	3000
7/28/2016	12:07 PM	10.795	10.795	10.78	10.78	32888
7/28/2016	12:08 PM	10.785	10.8	10.785	10.79	11900
7/28/2016	12:09 PM	10.79	10.795	10.785	10.79	16573
7/28/2016	12:10 PM	10.79	10.795	10.785	10.785	13500
7/28/2016	12:11 PM	10.8	10.81	10.785	10.79	42819
7/28/2016	12:12 PM	10.79	10.8	10.79	10.8	9130
7/28/2016	12:13 PM	10.79	10.8	10.79	10.79	9562
7/28/2016	12:14 PM	10.785	10.785	10.78	10.785	1300
7/28/2016	12:15 PM	10.79	10.795	10.785	10.79	12492
7/28/2016	12:16 PM	10.785	10.79	10.78	10.79	8975
7/28/2016	12:17 PM	10.79	10.79	10.785	10.785	1800
7/28/2016	12:18 PM	10.79	10.79	10.785	10.79	1200
7/28/2016	12:19 PM	10.785	10.79	10.785	10.785	2000
7/28/2016	12:20 PM	10.81	10.81	10.78	10.785	48634
7/28/2016	12:21 PM	10.815	10.815	10.81	10.815	2100
7/28/2016	12:22 PM	10.825	10.83	10.815	10.815	25441
7/28/2016	12:23 PM	10.85	10.85	10.82	10.82	55125
7/28/2016	12:24 PM	10.865	10.865	10.845	10.85	17656
7/28/2016	12:25 PM	10.88	10.89	10.85	10.86	135849
7/28/2016	12:26 PM	10.895	10.9	10.88	10.88	30414
7/28/2016	12:27 PM	10.88	10.9	10.88	10.895	12234
7/28/2016	12:28 PM	10.88	10.885	10.87	10.885	36425
7/28/2016	12:29 PM	10.87	10.88	10.87	10.875	3600
7/28/2016	12:30 PM	10.859	10.87	10.855	10.87	46969
7/28/2016	12:31 PM	10.86	10.86	10.85	10.855	5700
7/28/2016	12:32 PM	10.87	10.87	10.86	10.86	17469
7/28/2016	12:33 PM	10.86	10.87	10.855	10.87	53713
7/28/2016	12:34 PM	10.865	10.865	10.86	10.86	8234
7/28/2016	12:35 PM	10.88	10.885	10.86	10.865	58015
7/28/2016	12:36 PM	10.89	10.895	10.88	10.885	37561
7/28/2016	12:37 PM	10.915	10.915	10.89	10.895	57134
7/28/2016	12:38 PM	10.915	10.92	10.91	10.915	16433
7/28/2016	12:39 PM	10.905	10.915	10.9	10.915	28640
7/28/2016	12:40 PM	10.905	10.905	10.89	10.905	62052
7/28/2016	12:41 PM	10.89	10.905	10.885	10.905	26834
7/28/2016	12:42 PM	10.85	10.89	10.85	10.89	36939
7/28/2016	12:43 PM	10.85	10.86	10.835	10.86	24699
7/28/2016	12:44 PM	10.845	10.855	10.84	10.85	8700
7/28/2016	12:45 PM	10.85	10.855	10.845	10.845	55788
7/28/2016	12:46 PM	10.85	10.855	10.845	10.85	24000
7/28/2016	12:47 PM	10.84	10.845	10.83	10.845	20815
7/28/2016	12:48 PM	10.82	10.84	10.82	10.84	43557
7/28/2016	12:49 PM	10.82	10.825	10.82	10.82	5441
7/28/2016	12:50 PM	10.825	10.83	10.82	10.825	6200
7/28/2016	12:51 PM	10.81	10.83	10.81	10.83	83900
7/28/2016	12:52 PM	10.82	10.825	10.8	10.805	70033
7/28/2016	12:53 PM	10.815	10.83	10.815	10.815	31251
7/28/2016	12:54 PM	10.82	10.825	10.81	10.81	7900
7/28/2016	12:55 PM	10.825	10.825	10.815	10.82	13143
7/28/2016	12:56 PM	10.825	10.825	10.82	10.825	2800
7/28/2016	12:57 PM	10.825	10.825	10.82	10.825	10005
7/28/2016	12:58 PM	10.82	10.825	10.82	10.82	23757
7/28/2016	12:59 PM	10.815	10.82	10.815	10.815	2300
7/28/2016	1:00 PM	10.815	10.82	10.81	10.815	2100
7/28/2016	1:01 PM	10.82	10.82	10.81	10.815	2362
7/28/2016	1:02 PM	10.825	10.83	10.82	10.82	149127
7/28/2016	1:03 PM	10.815	10.825	10.815	10.825	10770
7/28/2016	1:04 PM	10.785	10.815	10.785	10.81	23225
7/28/2016	1:05 PM	10.78	10.785	10.775	10.785	26415
7/28/2016	1:06 PM	10.775	10.785	10.775	10.785	18700
7/28/2016	1:07 PM	10.775	10.78	10.77	10.775	20732
7/28/2016	1:08 PM	10.77	10.78	10.77	10.78	8104
7/28/2016	1:09 PM	10.78	10.78	10.765	10.765	8999
7/28/2016	1:10 PM	10.77	10.775	10.77	10.775	7000
7/28/2016	1:11 PM	10.775	10.78	10.775	10.78	2900
7/28/2016	1:12 PM	10.78	10.78	10.775	10.775	1900
7/28/2016	1:13 PM	10.775	10.78	10.775	10.78	11910
7/28/2016	1:14 PM	10.785	10.785	10.77	10.78	9132
7/28/2016	1:15 PM	10.775	10.785	10.77	10.785	4800
7/28/2016	1:16 PM	10.775	10.775	10.775	10.775	300
7/28/2016	1:17 PM	10.775	10.775	10.77	10.775	3400
7/28/2016	1:18 PM	10.745	10.775	10.745	10.77	49531
7/28/2016	1:19 PM	10.745	10.76	10.745	10.745	51647
7/28/2016	1:20 PM	10.74	10.745	10.735	10.745	20003
7/28/2016	1:21 PM	10.755	10.755	10.735	10.74	41423
7/28/2016	1:22 PM	10.775	10.79	10.755	10.755	56229
7/28/2016	1:23 PM	10.78	10.78	10.77	10.775	1900
7/28/2016	1:24 PM	10.77	10.78	10.77	10.775	4300
7/28/2016	1:25 PM	10.745	10.77	10.745	10.77	27431
7/28/2016	1:26 PM	10.76	10.77	10.745	10.745	44429
7/28/2016	1:27 PM	10.755	10.765	10.755	10.765	5712
7/28/2016	1:28 PM	10.755	10.765	10.755	10.76	11900
7/28/2016	1:29 PM	10.76	10.76	10.75	10.75	1700
7/28/2016	1:30 PM	10.745	10.75	10.74	10.75	4794
7/28/2016	1:31 PM	10.76	10.76	10.745	10.745	6200
7/28/2016	1:32 PM	10.76	10.76	10.755	10.755	4618
7/28/2016	1:33 PM	10.775	10.775	10.755	10.755	6904
7/28/2016	1:34 PM	10.76	10.775	10.76	10.775	13300
7/28/2016	1:35 PM	10.765	10.775	10.76	10.77	14200
7/28/2016	1:36 PM	10.76	10.77	10.76	10.765	8400
7/28/2016	1:37 PM	10.77	10.775	10.76	10.76	9833
7/28/2016	1:38 PM	10.76	10.78	10.76	10.77	8700
7/28/2016	1:39 PM	10.755	10.765	10.755	10.765	5500
7/28/2016	1:40 PM	10.755	10.76	10.755	10.755	2700
7/28/2016	1:41 PM	10.74	10.75	10.74	10.75	52140
7/28/2016	1:42 PM	10.75	10.755	10.745	10.745	6814
7/28/2016	1:43 PM	10.75	10.755	10.75	10.755	13200
7/28/2016	1:44 PM	10.76	10.765	10.755	10.755	28167
7/28/2016	1:45 PM	10.76	10.77	10.76	10.765	2017
7/28/2016	1:46 PM	10.755	10.765	10.75	10.765	2800
7/28/2016	1:47 PM	10.745	10.75	10.745	10.75	6400
7/28/2016	1:48 PM	10.745	10.75	10.745	10.75	2800
7/28/2016	1:49 PM	10.74	10.745	10.735	10.745	18080
7/28/2016	1:50 PM	10.735	10.74	10.73	10.74	9388
7/28/2016	1:51 PM	10.72	10.73	10.72	10.73	14741
7/28/2016	1:52 PM	10.71	10.72	10.71	10.715	17828
7/28/2016	1:53 PM	10.73	10.735	10.715	10.715	31828
7/28/2016	1:54 PM	10.715	10.74	10.715	10.725	31241
7/28/2016	1:55 PM	10.725	10.735	10.72	10.72	37759
7/28/2016	1:56 PM	10.695	10.725	10.695	10.72	44042
7/28/2016	1:57 PM	10.69	10.7	10.69	10.7	17812
7/28/2016	1:58 PM	10.69	10.695	10.69	10.69	5829
7/28/2016	1:59 PM	10.67	10.695	10.665	10.69	72032
7/28/2016	2:00 PM	10.625	10.67	10.625	10.665	56942
7/28/2016	2:01 PM	10.625	10.625	10.615	10.625	33658
7/28/2016	2:02 PM	10.63	10.635	10.62	10.625	51152
7/28/2016	2:03 PM	10.63	10.63	10.63	10.63	9500
7/28/2016	2:04 PM	10.64	10.645	10.635	10.635	24470
7/28/2016	2:05 PM	10.625	10.64	10.625	10.63	13454
7/28/2016	2:06 PM	10.635	10.635	10.625	10.625	7300
7/28/2016	2:07 PM	10.635	10.65	10.635	10.635	163472
7/28/2016	2:08 PM	10.635	10.65	10.635	10.635	76985
7/28/2016	2:09 PM	10.64	10.64	10.63	10.63	9128
7/28/2016	2:10 PM	10.63	10.64	10.63	10.64	7724
7/28/2016	2:11 PM	10.625	10.625	10.62	10.62	3900
7/28/2016	2:12 PM	10.62	10.625	10.62	10.625	6148
7/28/2016	2:13 PM	10.635	10.64	10.625	10.625	10836
7/28/2016	2:14 PM	10.635	10.635	10.625	10.63	15876
7/28/2016	2:15 PM	10.645	10.645	10.625	10.63	26287
7/28/2016	2:16 PM	10.64	10.645	10.635	10.64	19379
7/28/2016	2:17 PM	10.625	10.64	10.625	10.64	38995
7/28/2016	2:18 PM	10.61	10.62	10.605	10.62	58285
7/28/2016	2:19 PM	10.58	10.61	10.58	10.605	135227
7/28/2016	2:20 PM	10.6	10.61	10.585	10.585	78091
7/28/2016	2:21 PM	10.6	10.61	10.6	10.605	26454
7/28/2016	2:22 PM	10.6	10.61	10.6	10.605	50923
7/28/2016	2:23 PM	10.6	10.6	10.6	10.6	2600
7/28/2016	2:24 PM	10.6	10.61	10.595	10.6	50570
7/28/2016	2:25 PM	10.58	10.595	10.58	10.595	31315
7/28/2016	2:26 PM	10.585	10.585	10.57	10.58	46654
7/28/2016	2:27 PM	10.585	10.6	10.58	10.585	43523
7/28/2016	2:28 PM	10.6	10.61	10.585	10.585	35568
7/28/2016	2:29 PM	10.6	10.61	10.6	10.6	8293
7/28/2016	2:30 PM	10.61	10.61	10.6	10.605	9440
7/28/2016	2:31 PM	10.605	10.62	10.605	10.615	25819
7/28/2016	2:32 PM	10.605	10.605	10.6	10.6	1900
7/28/2016	2:33 PM	10.6	10.605	10.6	10.6	1400
7/28/2016	2:34 PM	10.59	10.605	10.59	10.6	13670
7/28/2016	2:35 PM	10.599	10.6	10.59	10.59	10903
7/28/2016	2:36 PM	10.595	10.6	10.59	10.595	1303
7/28/2016	2:37 PM	10.59	10.6	10.585	10.59	32765
7/28/2016	2:38 PM	10.59	10.595	10.59	10.595	1600
7/28/2016	2:39 PM	10.58	10.59	10.58	10.59	11242
7/28/2016	2:40 PM	10.585	10.59	10.585	10.59	8569
7/28/2016	2:41 PM	10.595	10.595	10.585	10.585	31342
7/28/2016	2:42 PM	10.59	10.595	10.59	10.59	6877
7/28/2016	2:43 PM	10.58	10.595	10.58	10.59	37661
7/28/2016	2:44 PM	10.55	10.585	10.55	10.585	18139
7/28/2016	2:45 PM	10.55	10.56	10.55	10.555	47721
7/28/2016	2:46 PM	10.55	10.555	10.545	10.55	74299
7/28/2016	2:47 PM	10.54	10.55	10.54	10.545	71342
7/28/2016	2:48 PM	10.55	10.55	10.54	10.545	21168
7/28/2016	2:49 PM	10.555	10.56	10.55	10.55	7773
7/28/2016	2:50 PM	10.56	10.565	10.555	10.555	8628
7/28/2016	2:51 PM	10.555	10.56	10.55	10.56	7600
7/28/2016	2:52 PM	10.55	10.555	10.55	10.555	3981
7/28/2016	2:53 PM	10.535	10.55	10.535	10.55	54988
7/28/2016	2:54 PM	10.545	10.545	10.53	10.53	10843
7/28/2016	2:55 PM	10.55	10.555	10.54	10.545	34738
7/28/2016	2:56 PM	10.55	10.56	10.545	10.55	28096
7/28/2016	2:57 PM	10.565	10.57	10.555	10.555	15652
7/28/2016	2:58 PM	10.555	10.565	10.55	10.565	13900
7/28/2016	2:59 PM	10.565	10.565	10.555	10.555	6000
7/28/2016	3:00 PM	10.565	10.57	10.56	10.565	12264
7/28/2016	3:01 PM	10.55	10.56	10.545	10.56	28133
7/28/2016	3:02 PM	10.545	10.55	10.545	10.545	2500
7/28/2016	3:03 PM	10.535	10.545	10.535	10.545	11040
7/28/2016	3:04 PM	10.525	10.535	10.52	10.535	36807
7/28/2016	3:05 PM	10.515	10.53	10.51	10.525	37934
7/28/2016	3:06 PM	10.515	10.515	10.51	10.515	9300
7/28/2016	3:07 PM	10.52	10.53	10.515	10.52	54158
7/28/2016	3:08 PM	10.54	10.545	10.52	10.52	38862
7/28/2016	3:09 PM	10.525	10.535	10.525	10.53	16900
7/28/2016	3:10 PM	10.53	10.53	10.525	10.525	15509
7/28/2016	3:11 PM	10.53	10.545	10.53	10.535	82179
7/28/2016	3:12 PM	10.525	10.535	10.525	10.535	9143
7/28/2016	3:13 PM	10.52	10.53	10.52	10.525	8002
7/28/2016	3:14 PM	10.515	10.525	10.515	10.52	27867
7/28/2016	3:15 PM	10.52	10.525	10.51	10.515	14469
7/28/2016	3:16 PM	10.525	10.525	10.52	10.52	4600
7/28/2016	3:17 PM	10.55	10.55	10.525	10.525	167976
7/28/2016	3:18 PM	10.54	10.555	10.54	10.55	57719
7/28/2016	3:19 PM	10.555	10.555	10.54	10.54	23200
7/28/2016	3:20 PM	10.56	10.56	10.555	10.555	10644
7/28/2016	3:21 PM	10.55	10.56	10.545	10.56	128822
7/28/2016	3:22 PM	10.54	10.545	10.54	10.545	3308
7/28/2016	3:23 PM	10.535	10.54	10.535	10.54	33332
7/28/2016	3:24 PM	10.535	10.535	10.535	10.535	400
7/28/2016	3:25 PM	10.54	10.545	10.535	10.535	19823
7/28/2016	3:26 PM	10.535	10.54	10.535	10.54	18650
7/28/2016	3:27 PM	10.53	10.535	10.53	10.535	1000
7/28/2016	3:28 PM	10.535	10.535	10.53	10.535	500
7/28/2016	3:29 PM	10.54	10.54	10.535	10.535	28771
7/28/2016	3:30 PM	10.535	10.535	10.535	10.535	1000
7/28/2016	3:31 PM	10.535	10.54	10.53	10.53	6746
7/28/2016	3:32 PM	10.53	10.535	10.53	10.535	4100
7/28/2016	3:33 PM	10.535	10.535	10.525	10.535	41636
7/28/2016	3:34 PM	10.525	10.535	10.525	10.53	22578
7/28/2016	3:35 PM	10.52	10.525	10.52	10.525	3251
7/28/2016	3:36 PM	10.52	10.52	10.52	10.52	6216
7/28/2016	3:37 PM	10.52	10.525	10.515	10.52	21321
7/28/2016	3:38 PM	10.525	10.525	10.52	10.525	9800
7/28/2016	3:39 PM	10.51	10.525	10.51	10.525	13211
7/28/2016	3:40 PM	10.515	10.515	10.51	10.51	6243
7/28/2016	3:41 PM	10.515	10.515	10.51	10.515	1961
7/28/2016	3:42 PM	10.515	10.515	10.51	10.515	1328
7/28/2016	3:43 PM	10.51	10.51	10.51	10.51	800
7/28/2016	3:44 PM	10.51	10.515	10.51	10.514	10467
7/28/2016	3:45 PM	10.501	10.515	10.5	10.51	72630
7/28/2016	3:46 PM	10.5	10.505	10.5	10.505	5300
7/28/2016	3:47 PM	10.495	10.505	10.49	10.505	96913
7/28/2016	3:48 PM	10.495	10.5	10.495	10.5	17241
7/28/2016	3:49 PM	10.5	10.505	10.499	10.5	46351
7/28/2016	3:50 PM	10.505	10.505	10.505	10.505	300
7/28/2016	3:51 PM	10.525	10.525	10.505	10.505	61807
7/28/2016	3:52 PM	10.525	10.53	10.525	10.53	2038
7/28/2016	3:53 PM	10.53	10.53	10.525	10.53	20422
7/28/2016	3:54 PM	10.525	10.53	10.525	10.525	3238
7/28/2016	3:55 PM	10.54	10.54	10.53	10.53	40417
7/28/2016	3:56 PM	10.555	10.56	10.54	10.54	43048
7/28/2016	3:57 PM	10.55	10.555	10.535	10.555	46932
7/28/2016	3:58 PM	10.555	10.56	10.549	10.549	20100
7/28/2016	3:59 PM	10.56	10.565	10.55	10.55	79887
7/28/2016	4:00 PM	10.55	10.565	10.55	10.56	465267
7/29/2016	9:31 AM	10.53	10.55	10.53	10.55	76288
7/29/2016	9:32 AM	10.51	10.525	10.51	10.525	66795
7/29/2016	9:33 AM	10.5	10.51	10.5	10.51	33560
7/29/2016	9:34 AM	10.51	10.52	10.505	10.505	52163
7/29/2016	9:35 AM	10.51	10.52	10.51	10.52	17676
7/29/2016	9:36 AM	10.52	10.53	10.515	10.515	47286
7/29/2016	9:37 AM	10.51	10.53	10.51	10.51	44948
7/29/2016	9:38 AM	10.515	10.515	10.5	10.5	8000
7/29/2016	9:39 AM	10.51	10.52	10.509	10.515	59972
7/29/2016	9:40 AM	10.5	10.51	10.5	10.505	2400
7/29/2016	9:41 AM	10.5	10.5	10.5	10.5	7653
7/29/2016	9:42 AM	10.45	10.505	10.43	10.505	270051
7/29/2016	9:43 AM	10.459	10.46	10.44	10.45	29648
7/29/2016	9:44 AM	10.48	10.49	10.46	10.46	38774
7/29/2016	9:45 AM	10.48	10.48	10.47	10.47	81998
7/29/2016	9:46 AM	10.44	10.48	10.44	10.48	73985
7/29/2016	9:47 AM	10.469	10.47	10.44	10.44	59397
7/29/2016	9:48 AM	10.47	10.475	10.455	10.47	63759
7/29/2016	9:49 AM	10.47	10.475	10.46	10.46	42187
7/29/2016	9:50 AM	10.47	10.48	10.465	10.47	43699
7/29/2016	9:51 AM	10.47	10.48	10.45	10.465	81116
7/29/2016	9:52 AM	10.46	10.475	10.46	10.47	31133
7/29/2016	9:53 AM	10.465	10.48	10.46	10.46	41899
7/29/2016	9:54 AM	10.47	10.47	10.455	10.47	51578
7/29/2016	9:55 AM	10.5	10.5	10.465	10.47	47890
7/29/2016	9:56 AM	10.515	10.52	10.49	10.51	98241
7/29/2016	9:57 AM	10.515	10.525	10.51	10.515	52788
7/29/2016	9:58 AM	10.52	10.525	10.515	10.515	27577
7/29/2016	9:59 AM	10.52	10.52	10.515	10.515	10288
7/29/2016	10:00 AM	10.49	10.52	10.49	10.515	20880
7/29/2016	10:01 AM	10.5	10.51	10.49	10.495	43144
7/29/2016	10:02 AM	10.49	10.5	10.48	10.5	40542
7/29/2016	10:03 AM	10.53	10.53	10.485	10.495	49398
7/29/2016	10:04 AM	10.535	10.545	10.53	10.53	27410
7/29/2016	10:05 AM	10.57	10.575	10.535	10.54	81183
7/29/2016	10:06 AM	10.56	10.57	10.55	10.56	126995
7/29/2016	10:07 AM	10.56	10.57	10.55	10.555	49588
7/29/2016	10:08 AM	10.53	10.56	10.53	10.559	17764
7/29/2016	10:09 AM	10.52	10.535	10.515	10.53	13770
7/29/2016	10:10 AM	10.51	10.52	10.505	10.515	28536
7/29/2016	10:11 AM	10.5	10.525	10.495	10.52	71794
7/29/2016	10:12 AM	10.51	10.515	10.485	10.49	47987
7/29/2016	10:13 AM	10.51	10.51	10.505	10.51	40453
7/29/2016	10:14 AM	10.48	10.515	10.48	10.515	68822
7/29/2016	10:15 AM	10.46	10.49	10.455	10.48	61545
7/29/2016	10:16 AM	10.485	10.485	10.46	10.46	44647
7/29/2016	10:17 AM	10.485	10.49	10.48	10.485	4296
7/29/2016	10:18 AM	10.49	10.5	10.49	10.49	15047
7/29/2016	10:19 AM	10.49	10.49	10.48	10.48	38160
7/29/2016	10:20 AM	10.465	10.49	10.46	10.485	57390
7/29/2016	10:21 AM	10.455	10.465	10.45	10.465	21910
7/29/2016	10:22 AM	10.47	10.47	10.445	10.45	49278
7/29/2016	10:23 AM	10.455	10.465	10.45	10.465	5800
7/29/2016	10:24 AM	10.455	10.46	10.44	10.45	16300
7/29/2016	10:25 AM	10.465	10.475	10.455	10.46	20394
7/29/2016	10:26 AM	10.475	10.49	10.47	10.47	31255
7/29/2016	10:27 AM	10.475	10.48	10.47	10.475	68512
7/29/2016	10:28 AM	10.475	10.48	10.47	10.475	10872
7/29/2016	10:29 AM	10.455	10.475	10.45	10.475	40642
7/29/2016	10:30 AM	10.46	10.465	10.455	10.455	26752
7/29/2016	10:31 AM	10.45	10.46	10.445	10.46	27125
7/29/2016	10:32 AM	10.44	10.46	10.44	10.455	27200
7/29/2016	10:33 AM	10.445	10.46	10.445	10.445	16250
7/29/2016	10:34 AM	10.45	10.45	10.445	10.445	6500
7/29/2016	10:35 AM	10.45	10.45	10.445	10.45	5100
7/29/2016	10:36 AM	10.39	10.445	10.38	10.445	263299
7/29/2016	10:37 AM	10.375	10.395	10.375	10.395	122452
7/29/2016	10:38 AM	10.375	10.38	10.365	10.375	60693
7/29/2016	10:39 AM	10.36	10.375	10.36	10.375	9517
7/29/2016	10:40 AM	10.34	10.36	10.335	10.36	180651
7/29/2016	10:41 AM	10.345	10.35	10.335	10.335	12250
7/29/2016	10:42 AM	10.345	10.36	10.345	10.35	25318
7/29/2016	10:43 AM	10.355	10.355	10.345	10.345	12539
7/29/2016	10:44 AM	10.355	10.36	10.35	10.355	7845
7/29/2016	10:45 AM	10.35	10.355	10.35	10.355	8345
7/29/2016	10:46 AM	10.35	10.35	10.34	10.35	14922
7/29/2016	10:47 AM	10.34	10.35	10.34	10.345	24823
7/29/2016	10:48 AM	10.355	10.36	10.335	10.34	33623
7/29/2016	10:49 AM	10.335	10.35	10.335	10.35	19528
7/29/2016	10:50 AM	10.34	10.345	10.34	10.34	16938
7/29/2016	10:51 AM	10.315	10.34	10.315	10.34	91160
7/29/2016	10:52 AM	10.32	10.32	10.315	10.315	16900
7/29/2016	10:53 AM	10.32	10.33	10.32	10.325	17700
7/29/2016	10:54 AM	10.31	10.32	10.31	10.32	5624
7/29/2016	10:55 AM	10.305	10.315	10.305	10.31	19340
7/29/2016	10:56 AM	10.285	10.31	10.28	10.3	77323
7/29/2016	10:57 AM	10.285	10.29	10.28	10.285	8897
7/29/2016	10:58 AM	10.285	10.29	10.28	10.285	9327
7/29/2016	10:59 AM	10.28	10.29	10.28	10.285	47302
7/29/2016	11:00 AM	10.29	10.29	10.28	10.28	15031
7/29/2016	11:01 AM	10.275	10.285	10.27	10.285	52665
7/29/2016	11:02 AM	10.265	10.275	10.265	10.275	36008
7/29/2016	11:03 AM	10.255	10.27	10.25	10.265	66292
7/29/2016	11:04 AM	10.25	10.26	10.25	10.255	31701
7/29/2016	11:05 AM	10.265	10.275	10.245	10.25	97790
7/29/2016	11:06 AM	10.26	10.27	10.26	10.265	26492
7/29/2016	11:07 AM	10.26	10.265	10.255	10.265	51060
7/29/2016	11:08 AM	10.26	10.265	10.255	10.255	65239
7/29/2016	11:09 AM	10.255	10.27	10.255	10.26	41335
7/29/2016	11:10 AM	10.29	10.29	10.255	10.255	61274
7/29/2016	11:11 AM	10.27	10.285	10.265	10.285	40809
7/29/2016	11:12 AM	10.275	10.28	10.275	10.275	11200
7/29/2016	11:13 AM	10.265	10.28	10.265	10.28	9821
7/29/2016	11:14 AM	10.255	10.265	10.25	10.265	47087
7/29/2016	11:15 AM	10.265	10.265	10.25	10.255	28804
7/29/2016	11:16 AM	10.27	10.28	10.27	10.27	52433
7/29/2016	11:17 AM	10.265	10.27	10.265	10.265	3900
7/29/2016	11:18 AM	10.265	10.275	10.255	10.26	52680
7/29/2016	11:19 AM	10.265	10.27	10.265	10.265	5864
7/29/2016	11:20 AM	10.275	10.28	10.27	10.27	60024
7/29/2016	11:21 AM	10.265	10.28	10.265	10.28	21442
7/29/2016	11:22 AM	10.28	10.28	10.265	10.27	12850
7/29/2016	11:23 AM	10.275	10.28	10.275	10.275	2000
7/29/2016	11:24 AM	10.265	10.275	10.26	10.275	19460
7/29/2016	11:25 AM	10.255	10.265	10.25	10.265	14110
7/29/2016	11:26 AM	10.255	10.265	10.255	10.26	45248
7/29/2016	11:27 AM	10.27	10.27	10.255	10.26	50502
7/29/2016	11:28 AM	10.275	10.28	10.27	10.27	29455
7/29/2016	11:29 AM	10.27	10.275	10.265	10.275	11021
7/29/2016	11:30 AM	10.28	10.28	10.265	10.265	50004
7/29/2016	11:31 AM	10.28	10.28	10.275	10.28	30294
7/29/2016	11:32 AM	10.28	10.285	10.275	10.28	158106
7/29/2016	11:33 AM	10.27	10.28	10.27	10.28	90040
7/29/2016	11:34 AM	10.28	10.28	10.275	10.275	6092
7/29/2016	11:35 AM	10.27	10.28	10.27	10.275	93512
7/29/2016	11:36 AM	10.26	10.27	10.26	10.27	48258
7/29/2016	11:37 AM	10.26	10.27	10.26	10.265	1500
7/29/2016	11:38 AM	10.255	10.27	10.255	10.26	27000
7/29/2016	11:39 AM	10.25	10.255	10.245	10.255	21227
7/29/2016	11:40 AM	10.25	10.25	10.245	10.25	5998
7/29/2016	11:41 AM	10.255	10.255	10.245	10.25	24642
7/29/2016	11:42 AM	10.27	10.27	10.255	10.255	19647
7/29/2016	11:43 AM	10.28	10.28	10.275	10.275	2700
7/29/2016	11:44 AM	10.27	10.27	10.265	10.27	21096
7/29/2016	11:45 AM	10.27	10.27	10.26	10.26	2964
7/29/2016	11:46 AM	10.26	10.27	10.26	10.26	17855
7/29/2016	11:47 AM	10.27	10.275	10.255	10.26	91484
7/29/2016	11:48 AM	10.275	10.28	10.27	10.28	6766
7/29/2016	11:49 AM	10.28	10.285	10.28	10.28	29914
7/29/2016	11:50 AM	10.29	10.295	10.28	10.28	33426
7/29/2016	11:51 AM	10.295	10.295	10.29	10.29	26387
7/29/2016	11:52 AM	10.295	10.305	10.29	10.29	27854
7/29/2016	11:53 AM	10.31	10.31	10.29	10.295	14749
7/29/2016	11:54 AM	10.305	10.31	10.3	10.31	10920
7/29/2016	11:55 AM	10.3	10.305	10.29	10.305	27680
7/29/2016	11:56 AM	10.31	10.31	10.305	10.305	3921
7/29/2016	11:57 AM	10.305	10.31	10.295	10.31	49666
7/29/2016	11:58 AM	10.29	10.305	10.29	10.3	49234
7/29/2016	11:59 AM	10.295	10.3	10.29	10.295	47731
7/29/2016	12:00 PM	10.29	10.305	10.29	10.295	32344
7/29/2016	12:01 PM	10.29	10.295	10.29	10.29	15000
7/29/2016	12:02 PM	10.275	10.29	10.275	10.29	33002
7/29/2016	12:03 PM	10.275	10.285	10.275	10.28	20376
7/29/2016	12:04 PM	10.275	10.28	10.275	10.275	2700
7/29/2016	12:05 PM	10.27	10.275	10.265	10.275	31805
7/29/2016	12:06 PM	10.26	10.265	10.26	10.26	21569
7/29/2016	12:07 PM	10.26	10.265	10.26	10.26	6600
7/29/2016	12:08 PM	10.27	10.27	10.26	10.26	36700
7/29/2016	12:09 PM	10.27	10.275	10.26	10.265	24941
7/29/2016	12:10 PM	10.27	10.275	10.27	10.27	8411
7/29/2016	12:11 PM	10.275	10.275	10.27	10.27	4400
7/29/2016	12:12 PM	10.285	10.285	10.27	10.27	17999
7/29/2016	12:13 PM	10.28	10.285	10.28	10.28	6400
7/29/2016	12:14 PM	10.275	10.28	10.275	10.275	2800
7/29/2016	12:15 PM	10.27	10.275	10.27	10.27	9800
7/29/2016	12:16 PM	10.27	10.27	10.265	10.265	8100
7/29/2016	12:17 PM	10.28	10.28	10.27	10.27	5000
7/29/2016	12:18 PM	10.28	10.28	10.27	10.28	34659
7/29/2016	12:19 PM	10.285	10.29	10.275	10.275	43400
7/29/2016	12:20 PM	10.295	10.295	10.29	10.29	52965
7/29/2016	12:21 PM	10.295	10.295	10.295	10.295	2000
7/29/2016	12:22 PM	10.29	10.3	10.29	10.295	29720
7/29/2016	12:23 PM	10.29	10.29	10.29	10.29	124022
7/29/2016	12:24 PM	10.29	10.305	10.29	10.3	13304
7/29/2016	12:25 PM	10.3	10.3	10.29	10.29	5412
7/29/2016	12:26 PM	10.295	10.3	10.29	10.295	1800
7/29/2016	12:27 PM	10.295	10.3	10.29	10.295	19041
7/29/2016	12:28 PM	10.3	10.3	10.29	10.29	22855
7/29/2016	12:29 PM	10.295	10.3	10.29	10.3	3300
7/29/2016	12:30 PM	10.31	10.31	10.29	10.29	10028
7/29/2016	12:31 PM	10.295	10.31	10.295	10.31	13821
7/29/2016	12:32 PM	10.29	10.3	10.29	10.295	13922
7/29/2016	12:33 PM	10.3	10.3	10.29	10.29	10940
7/29/2016	12:34 PM	10.285	10.3	10.285	10.3	8110
7/29/2016	12:35 PM	10.29	10.29	10.28	10.285	2300
7/29/2016	12:36 PM	10.28	10.29	10.28	10.29	12712
7/29/2016	12:37 PM	10.265	10.28	10.265	10.28	10678
7/29/2016	12:38 PM	10.26	10.265	10.26	10.265	900
7/29/2016	12:39 PM	10.26	10.265	10.26	10.265	5700
7/29/2016	12:40 PM	10.27	10.27	10.27	10.27	5822
7/29/2016	12:41 PM	10.285	10.285	10.28	10.28	22600
7/29/2016	12:42 PM	10.285	10.285	10.285	10.285	3297
7/29/2016	12:43 PM	10.3	10.3	10.29	10.29	28225
7/29/2016	12:44 PM	10.3	10.305	10.3	10.3	12251
7/29/2016	12:45 PM	10.285	10.29	10.285	10.29	13306
7/29/2016	12:46 PM	10.31	10.31	10.29	10.29	38670
7/29/2016	12:47 PM	10.3	10.3	10.3	10.3	6880
7/29/2016	12:48 PM	10.3	10.3	10.28	10.29	25063
7/29/2016	12:49 PM	10.31	10.31	10.31	10.31	9200
7/29/2016	12:50 PM	10.3	10.305	10.295	10.305	7500
7/29/2016	12:51 PM	10.31	10.31	10.295	10.3	9009
7/29/2016	12:52 PM	10.295	10.3	10.295	10.3	20943
7/29/2016	12:53 PM	10.285	10.3	10.285	10.3	8346
7/29/2016	12:54 PM	10.29	10.29	10.285	10.285	1300
7/29/2016	12:55 PM	10.29	10.29	10.285	10.285	8700
7/29/2016	12:56 PM	10.285	10.29	10.285	10.285	1800
7/29/2016	12:57 PM	10.285	10.285	10.285	10.285	100
7/29/2016	12:58 PM	10.285	10.285	10.28	10.285	10261
7/29/2016	12:59 PM	10.28	10.28	10.275	10.28	12940
7/29/2016	1:00 PM	10.285	10.285	10.28	10.28	6219
7/29/2016	1:01 PM	10.29	10.3	10.29	10.29	11363
7/29/2016	1:02 PM	10.3	10.3	10.285	10.285	7400
7/29/2016	1:03 PM	10.29	10.3	10.285	10.29	15592
7/29/2016	1:04 PM	10.29	10.29	10.29	10.29	4822
7/29/2016	1:05 PM	10.29	10.295	10.285	10.295	6800
7/29/2016	1:06 PM	10.285	10.285	10.28	10.28	4000
7/29/2016	1:07 PM	10.28	10.29	10.28	10.29	3400
7/29/2016	1:08 PM	10.28	10.285	10.28	10.285	2380
7/29/2016	1:09 PM	10.28	10.28	10.27	10.28	7859
7/29/2016	1:10 PM	10.27	10.275	10.27	10.27	5519
7/29/2016	1:11 PM	10.27	10.275	10.265	10.275	8796
7/29/2016	1:12 PM	10.26	10.27	10.26	10.265	2700
7/29/2016	1:13 PM	10.265	10.265	10.265	10.265	700
7/29/2016	1:14 PM	10.26	10.265	10.26	10.261	6966
7/29/2016	1:15 PM	10.265	10.265	10.26	10.265	4800
7/29/2016	1:16 PM	10.27	10.27	10.26	10.26	33052
7/29/2016	1:17 PM	10.265	10.27	10.26	10.27	1011
7/29/2016	1:18 PM	10.27	10.275	10.27	10.27	8270
7/29/2016	1:19 PM	10.27	10.27	10.26	10.27	18469
7/29/2016	1:20 PM	10.27	10.27	10.26	10.27	26403
7/29/2016	1:21 PM	10.255	10.26	10.255	10.26	39178
7/29/2016	1:22 PM	10.25	10.255	10.25	10.255	1450
7/29/2016	1:23 PM	10.24	10.26	10.24	10.255	28220
7/29/2016	1:24 PM	10.25	10.25	10.24	10.245	1800
7/29/2016	1:25 PM	10.25	10.25	10.24	10.24	7390
7/29/2016	1:26 PM	10.24	10.24	10.24	10.24	4750
7/29/2016	1:27 PM	10.23	10.25	10.23	10.245	48624
7/29/2016	1:28 PM	10.23	10.24	10.23	10.235	4800
7/29/2016	1:29 PM	10.23	10.23	10.23	10.23	26763
7/29/2016	1:30 PM	10.215	10.221	10.21	10.221	9251
7/29/2016	1:31 PM	10.215	10.22	10.205	10.21	41011
7/29/2016	1:32 PM	10.215	10.22	10.215	10.215	18109
7/29/2016	1:33 PM	10.2	10.22	10.2	10.22	17160
7/29/2016	1:34 PM	10.195	10.2	10.195	10.2	20786
7/29/2016	1:35 PM	10.185	10.2	10.185	10.195	22566
7/29/2016	1:36 PM	10.185	10.19	10.185	10.19	2486
7/29/2016	1:37 PM	10.19	10.19	10.185	10.185	1600
7/29/2016	1:38 PM	10.19	10.19	10.185	10.185	2800
7/29/2016	1:39 PM	10.185	10.19	10.185	10.19	24735
7/29/2016	1:40 PM	10.19	10.19	10.185	10.19	33062
7/29/2016	1:41 PM	10.185	10.19	10.185	10.185	6602
7/29/2016	1:42 PM	10.2	10.2	10.19	10.19	50213
7/29/2016	1:43 PM	10.21	10.21	10.19	10.195	57774
7/29/2016	1:44 PM	10.2	10.215	10.2	10.21	111333
7/29/2016	1:45 PM	10.195	10.2	10.19	10.2	4709
7/29/2016	1:46 PM	10.19	10.2	10.185	10.195	24828
7/29/2016	1:47 PM	10.2	10.2	10.19	10.195	2000
7/29/2016	1:48 PM	10.195	10.2	10.19	10.195	15281
7/29/2016	1:49 PM	10.19	10.195	10.19	10.195	18100
7/29/2016	1:50 PM	10.19	10.195	10.19	10.19	9200
7/29/2016	1:51 PM	10.18	10.19	10.175	10.19	92533
7/29/2016	1:52 PM	10.175	10.18	10.17	10.18	41902
7/29/2016	1:53 PM	10.175	10.18	10.175	10.175	29908
7/29/2016	1:54 PM	10.18	10.18	10.17	10.17	60623
7/29/2016	1:55 PM	10.17	10.185	10.17	10.18	4681
7/29/2016	1:56 PM	10.17	10.18	10.17	10.175	4070
7/29/2016	1:57 PM	10.175	10.175	10.17	10.17	3700
7/29/2016	1:58 PM	10.19	10.19	10.175	10.175	23640
7/29/2016	1:59 PM	10.195	10.195	10.19	10.19	300
7/29/2016	2:00 PM	10.185	10.195	10.185	10.195	10000
7/29/2016	2:01 PM	10.19	10.195	10.185	10.185	5033
7/29/2016	2:02 PM	10.19	10.195	10.19	10.195	3200
7/29/2016	2:03 PM	10.19	10.195	10.19	10.195	6074
7/29/2016	2:04 PM	10.195	10.2	10.195	10.195	2500
7/29/2016	2:05 PM	10.2	10.2	10.195	10.195	2100
7/29/2016	2:06 PM	10.195	10.2	10.19	10.195	13644
7/29/2016	2:07 PM	10.16	10.19	10.16	10.19	84068
7/29/2016	2:08 PM	10.165	10.17	10.165	10.165	1900
7/29/2016	2:09 PM	10.15	10.17	10.15	10.165	33272
7/29/2016	2:10 PM	10.155	10.16	10.15	10.155	2000
7/29/2016	2:11 PM	10.165	10.165	10.155	10.155	15917
7/29/2016	2:12 PM	10.16	10.165	10.16	10.165	6980
7/29/2016	2:13 PM	10.16	10.16	10.16	10.16	33139
7/29/2016	2:14 PM	10.15	10.16	10.15	10.16	10578
7/29/2016	2:15 PM	10.16	10.16	10.155	10.155	16696
7/29/2016	2:16 PM	10.16	10.16	10.16	10.16	400
7/29/2016	2:17 PM	10.16	10.16	10.16	10.16	21780
7/29/2016	2:18 PM	10.14	10.15	10.14	10.15	27451
7/29/2016	2:19 PM	10.145	10.15	10.14	10.14	4600
7/29/2016	2:20 PM	10.15	10.155	10.145	10.15	23669
7/29/2016	2:21 PM	10.15	10.16	10.145	10.155	10096
7/29/2016	2:22 PM	10.145	10.15	10.14	10.145	3100
7/29/2016	2:23 PM	10.15	10.15	10.145	10.145	4400
7/29/2016	2:24 PM	10.15	10.15	10.14	10.145	11015
7/29/2016	2:25 PM	10.14	10.15	10.135	10.145	30400
7/29/2016	2:26 PM	10.14	10.15	10.14	10.14	68831
7/29/2016	2:27 PM	10.135	10.145	10.135	10.135	30264
7/29/2016	2:28 PM	10.13	10.135	10.13	10.135	1600
7/29/2016	2:29 PM	10.125	10.13	10.12	10.13	21587
7/29/2016	2:30 PM	10.12	10.125	10.12	10.125	4055
7/29/2016	2:31 PM	10.125	10.13	10.125	10.125	16798
7/29/2016	2:32 PM	10.125	10.13	10.12	10.125	9355
7/29/2016	2:33 PM	10.13	10.13	10.125	10.125	7100
7/29/2016	2:34 PM	10.125	10.13	10.125	10.125	2500
7/29/2016	2:35 PM	10.14	10.15	10.125	10.125	42695
7/29/2016	2:36 PM	10.155	10.155	10.13	10.135	43852
7/29/2016	2:37 PM	10.15	10.155	10.145	10.155	28900
7/29/2016	2:38 PM	10.15	10.15	10.145	10.15	6302
7/29/2016	2:39 PM	10.165	10.17	10.145	10.145	20889
7/29/2016	2:40 PM	10.165	10.18	10.165	10.165	45128
7/29/2016	2:41 PM	10.16	10.165	10.155	10.165	40649
7/29/2016	2:42 PM	10.16	10.16	10.155	10.155	5800
7/29/2016	2:43 PM	10.16	10.16	10.155	10.155	6500
7/29/2016	2:44 PM	10.155	10.17	10.155	10.165	6866
7/29/2016	2:45 PM	10.165	10.17	10.155	10.155	6500
7/29/2016	2:46 PM	10.175	10.18	10.17	10.17	5686
7/29/2016	2:47 PM	10.17	10.18	10.17	10.175	10400
7/29/2016	2:48 PM	10.165	10.17	10.165	10.17	11983
7/29/2016	2:49 PM	10.155	10.165	10.155	10.165	11717
7/29/2016	2:50 PM	10.16	10.165	10.155	10.155	11008
7/29/2016	2:51 PM	10.16	10.165	10.16	10.165	5275
7/29/2016	2:52 PM	10.16	10.16	10.16	10.16	14619
7/29/2016	2:53 PM	10.135	10.155	10.135	10.155	75334
7/29/2016	2:54 PM	10.14	10.15	10.135	10.135	45375
7/29/2016	2:55 PM	10.145	10.145	10.145	10.145	800
7/29/2016	2:56 PM	10.14	10.145	10.14	10.145	1780
7/29/2016	2:57 PM	10.14	10.145	10.14	10.14	600
7/29/2016	2:58 PM	10.14	10.14	10.135	10.14	16179
7/29/2016	2:59 PM	10.155	10.155	10.14	10.14	11135
7/29/2016	3:00 PM	10.145	10.16	10.145	10.155	9025
7/29/2016	3:01 PM	10.15	10.155	10.14	10.145	29651
7/29/2016	3:02 PM	10.155	10.155	10.14	10.14	4400
7/29/2016	3:03 PM	10.16	10.16	10.155	10.155	1500
7/29/2016	3:04 PM	10.165	10.175	10.155	10.155	33367
7/29/2016	3:05 PM	10.17	10.17	10.155	10.165	15500
7/29/2016	3:06 PM	10.17	10.17	10.165	10.165	6116
7/29/2016	3:07 PM	10.2	10.2	10.175	10.175	15993
7/29/2016	3:08 PM	10.19	10.195	10.185	10.195	14226
7/29/2016	3:09 PM	10.205	10.21	10.19	10.19	34393
7/29/2016	3:10 PM	10.185	10.215	10.185	10.21	41936
7/29/2016	3:11 PM	10.19	10.2	10.19	10.19	21100
7/29/2016	3:12 PM	10.175	10.18	10.175	10.18	16756
7/29/2016	3:13 PM	10.16	10.19	10.16	10.18	35891
7/29/2016	3:14 PM	10.17	10.18	10.165	10.165	18844
7/29/2016	3:15 PM	10.175	10.185	10.17	10.17	18397
7/29/2016	3:16 PM	10.175	10.175	10.17	10.175	22295
7/29/2016	3:17 PM	10.18	10.18	10.17	10.17	18538
7/29/2016	3:18 PM	10.175	10.18	10.17	10.175	12639
7/29/2016	3:19 PM	10.17	10.18	10.17	10.18	4028
7/29/2016	3:20 PM	10.175	10.175	10.17	10.17	9331
7/29/2016	3:21 PM	10.175	10.185	10.175	10.18	17235
7/29/2016	3:22 PM	10.165	10.17	10.165	10.17	12054
7/29/2016	3:23 PM	10.17	10.175	10.16	10.16	12947
7/29/2016	3:24 PM	10.155	10.165	10.155	10.165	6216
7/29/2016	3:25 PM	10.16	10.165	10.155	10.155	14669
7/29/2016	3:26 PM	10.16	10.17	10.16	10.165	22302
7/29/2016	3:27 PM	10.16	10.165	10.155	10.165	5894
7/29/2016	3:28 PM	10.155	10.16	10.155	10.155	23200
7/29/2016	3:29 PM	10.16	10.16	10.155	10.155	9310
7/29/2016	3:30 PM	10.175	10.18	10.165	10.165	54349
7/29/2016	3:31 PM	10.175	10.185	10.17	10.17	21707
7/29/2016	3:32 PM	10.185	10.185	10.17	10.17	9438
7/29/2016	3:33 PM	10.165	10.185	10.16	10.185	18626
7/29/2016	3:34 PM	10.17	10.17	10.165	10.165	29478
7/29/2016	3:35 PM	10.17	10.17	10.165	10.17	14219
7/29/2016	3:36 PM	10.165	10.175	10.165	10.17	7809
7/29/2016	3:37 PM	10.18	10.18	10.165	10.17	7330
7/29/2016	3:38 PM	10.18	10.185	10.17	10.18	71496
7/29/2016	3:39 PM	10.175	10.18	10.17	10.175	17586
7/29/2016	3:40 PM	10.18	10.18	10.17	10.17	1221
7/29/2016	3:41 PM	10.15	10.17	10.15	10.17	13607
7/29/2016	3:42 PM	10.15	10.155	10.14	10.155	48190
7/29/2016	3:43 PM	10.145	10.145	10.135	10.145	11585
7/29/2016	3:44 PM	10.135	10.14	10.13	10.14	25685
7/29/2016	3:45 PM	10.125	10.135	10.125	10.13	71583
7/29/2016	3:46 PM	10.115	10.125	10.115	10.125	47401
7/29/2016	3:47 PM	10.12	10.12	10.105	10.11	41340
7/29/2016	3:48 PM	10.12	10.12	10.115	10.115	25273
7/29/2016	3:49 PM	10.125	10.125	10.12	10.12	4847
7/29/2016	3:50 PM	10.125	10.13	10.125	10.125	4169
7/29/2016	3:51 PM	10.13	10.13	10.125	10.125	24212
7/29/2016	3:52 PM	10.125	10.13	10.11	10.13	57032
7/29/2016	3:53 PM	10.125	10.125	10.12	10.125	31169
7/29/2016	3:54 PM	10.125	10.13	10.125	10.125	10626
7/29/2016	3:55 PM	10.155	10.16	10.125	10.125	57027
7/29/2016	3:56 PM	10.155	10.175	10.155	10.16	86803
7/29/2016	3:57 PM	10.165	10.175	10.155	10.155	79883
7/29/2016	3:58 PM	10.16	10.16	10.155	10.16	39983
7/29/2016	3:59 PM	10.155	10.18	10.155	10.16	125807
7/29/2016	4:00 PM	10.18	10.19	10.16	10.16	836033
8/1/2016	9:31 AM	10.1	10.13	10.1	10.109	59899
8/1/2016	9:32 AM	10.11	10.115	10.1	10.1	24335
8/1/2016	9:33 AM	10.12	10.135	10.11	10.11	58750
8/1/2016	9:34 AM	10.11	10.12	10.1	10.12	53856
8/1/2016	9:35 AM	10.15	10.15	10.11	10.11	32315
8/1/2016	9:36 AM	10.16	10.16	10.14	10.15	138343
8/1/2016	9:37 AM	10.17	10.17	10.15	10.16	46612
8/1/2016	9:38 AM	10.2	10.205	10.17	10.17	181841
8/1/2016	9:39 AM	10.19	10.215	10.19	10.2	183806
8/1/2016	9:40 AM	10.24	10.245	10.19	10.19	112967
8/1/2016	9:41 AM	10.28	10.28	10.23	10.24	79846
8/1/2016	9:42 AM	10.24	10.275	10.24	10.27	98018
8/1/2016	9:43 AM	10.22	10.24	10.21	10.24	71180
8/1/2016	9:44 AM	10.22	10.22	10.2	10.215	29745
8/1/2016	9:45 AM	10.2	10.22	10.2	10.219	25963
8/1/2016	9:46 AM	10.2	10.205	10.19	10.2	63815
8/1/2016	9:47 AM	10.18	10.205	10.175	10.2	68004
8/1/2016	9:48 AM	10.18	10.195	10.175	10.175	44413
8/1/2016	9:49 AM	10.19	10.19	10.17	10.18	101911
8/1/2016	9:50 AM	10.185	10.19	10.175	10.19	53121
8/1/2016	9:51 AM	10.135	10.19	10.135	10.185	135882
8/1/2016	9:52 AM	10.11	10.14	10.11	10.14	64549
8/1/2016	9:53 AM	10.13	10.14	10.11	10.11	84151
8/1/2016	9:54 AM	10.125	10.15	10.125	10.14	47772
8/1/2016	9:55 AM	10.1	10.13	10.1	10.12	91944
8/1/2016	9:56 AM	10.11	10.115	10.11	10.11	35388
8/1/2016	9:57 AM	10.11	10.12	10.11	10.11	30422
8/1/2016	9:58 AM	10.12	10.12	10.11	10.11	11656
8/1/2016	9:59 AM	10.11	10.13	10.11	10.12	51548
8/1/2016	10:00 AM	10.1	10.11	10.085	10.1	94118
8/1/2016	10:01 AM	10.11	10.12	10.09	10.11	40322
8/1/2016	10:02 AM	10.09	10.1	10.08	10.1	74447
8/1/2016	10:03 AM	10.1	10.11	10.09	10.09	77923
8/1/2016	10:04 AM	10.11	10.11	10.1	10.11	64086
8/1/2016	10:05 AM	10.11	10.12	10.095	10.105	106395
8/1/2016	10:06 AM	10.06	10.11	10.06	10.11	98814
8/1/2016	10:07 AM	10.03	10.07	10.03	10.065	136403
8/1/2016	10:08 AM	10.04	10.045	10.025	10.03	83486
8/1/2016	10:09 AM	10.02	10.05	10.02	10.05	78076
8/1/2016	10:10 AM	9.99	10.02	9.99	10.02	165165
8/1/2016	10:11 AM	9.98	9.99	9.95	9.99	217931
8/1/2016	10:12 AM	9.985	9.985	9.98	9.98	51727
8/1/2016	10:13 AM	9.99	9.99	9.98	9.98	63510
8/1/2016	10:14 AM	9.98	9.995	9.98	9.99	48187
8/1/2016	10:15 AM	9.995	9.995	9.98	9.985	98912
8/1/2016	10:16 AM	9.985	9.995	9.98	9.99	76099
8/1/2016	10:17 AM	9.945	9.99	9.945	9.985	349151
8/1/2016	10:18 AM	9.88	9.945	9.88	9.94	307756
8/1/2016	10:19 AM	9.905	9.92	9.88	9.88	110648
8/1/2016	10:20 AM	9.9	9.91	9.89	9.91	42360
8/1/2016	10:21 AM	9.915	9.92	9.9	9.9	43590
8/1/2016	10:22 AM	9.93	9.94	9.915	9.915	71151
8/1/2016	10:23 AM	9.915	9.925	9.91	9.92	40451
8/1/2016	10:24 AM	9.925	9.925	9.915	9.915	12320
8/1/2016	10:25 AM	9.95	9.95	9.925	9.925	37902
8/1/2016	10:26 AM	9.92	9.945	9.92	9.94	66203
8/1/2016	10:27 AM	9.925	9.925	9.915	9.92	37162
8/1/2016	10:28 AM	9.93	9.93	9.92	9.925	30705
8/1/2016	10:29 AM	9.95	9.95	9.93	9.93	27566
8/1/2016	10:30 AM	9.95	9.97	9.95	9.96	26646
8/1/2016	10:31 AM	9.93	9.945	9.93	9.945	78532
8/1/2016	10:32 AM	9.945	9.95	9.92	9.935	67110
8/1/2016	10:33 AM	9.945	9.95	9.94	9.94	1400
8/1/2016	10:34 AM	9.945	9.945	9.93	9.94	39630
8/1/2016	10:35 AM	9.97	9.97	9.95	9.95	45142
8/1/2016	10:36 AM	9.975	9.975	9.96	9.965	26591
8/1/2016	10:37 AM	9.975	9.985	9.97	9.98	22173
8/1/2016	10:38 AM	10	10.005	9.975	9.975	41859
8/1/2016	10:39 AM	9.985	10	9.98	9.995	16784
8/1/2016	10:40 AM	10	10.01	9.99	9.99	85255
8/1/2016	10:41 AM	9.99	10.005	9.99	10.005	6967
8/1/2016	10:42 AM	9.99	9.99	9.97	9.98	29188
8/1/2016	10:43 AM	9.98	9.99	9.98	9.99	16279
8/1/2016	10:44 AM	9.94	9.975	9.94	9.975	48682
8/1/2016	10:45 AM	9.94	9.95	9.94	9.945	18192
8/1/2016	10:46 AM	9.975	9.975	9.95	9.95	28398
8/1/2016	10:47 AM	9.96	9.98	9.96	9.98	6924
8/1/2016	10:48 AM	9.955	9.965	9.94	9.965	73843
8/1/2016	10:49 AM	9.945	9.95	9.94	9.95	23238
8/1/2016	10:50 AM	9.95	9.95	9.94	9.94	36245
8/1/2016	10:51 AM	9.94	9.95	9.94	9.95	5357
8/1/2016	10:52 AM	9.945	9.945	9.93	9.945	30944
8/1/2016	10:53 AM	9.945	9.95	9.94	9.95	2200
8/1/2016	10:54 AM	9.95	9.96	9.94	9.94	63064
8/1/2016	10:55 AM	9.96	9.96	9.935	9.945	14323
8/1/2016	10:56 AM	9.95	9.965	9.94	9.96	39489
8/1/2016	10:57 AM	9.965	9.965	9.95	9.95	16804
8/1/2016	10:58 AM	9.95	9.96	9.95	9.96	12200
8/1/2016	10:59 AM	9.945	9.95	9.945	9.95	14959
8/1/2016	11:00 AM	9.95	9.95	9.945	9.945	10740
8/1/2016	11:01 AM	9.96	9.96	9.95	9.95	7684
8/1/2016	11:02 AM	9.95	9.96	9.95	9.96	11721
8/1/2016	11:03 AM	9.965	9.965	9.95	9.95	9400
8/1/2016	11:04 AM	9.965	9.965	9.96	9.96	1200
8/1/2016	11:05 AM	9.965	9.98	9.965	9.97	16013
8/1/2016	11:06 AM	9.94	9.96	9.94	9.96	69353
8/1/2016	11:07 AM	9.95	9.955	9.94	9.94	78166
8/1/2016	11:08 AM	9.94	9.945	9.94	9.945	9469
8/1/2016	11:09 AM	9.939	9.939	9.935	9.935	400
8/1/2016	11:10 AM	9.94	9.94	9.935	9.94	26818
8/1/2016	11:11 AM	9.91	9.94	9.91	9.94	87970
8/1/2016	11:12 AM	9.9	9.91	9.9	9.91	22691
8/1/2016	11:13 AM	9.9	9.905	9.9	9.905	112814
8/1/2016	11:14 AM	9.9	9.905	9.9	9.9	32977
8/1/2016	11:15 AM	9.915	9.915	9.9	9.9	33984
8/1/2016	11:16 AM	9.925	9.93	9.91	9.915	14312
8/1/2016	11:17 AM	9.92	9.92	9.91	9.92	22966
8/1/2016	11:18 AM	9.92	9.925	9.92	9.92	8754
8/1/2016	11:19 AM	9.92	9.92	9.92	9.92	1000
8/1/2016	11:20 AM	9.92	9.92	9.92	9.92	1800
8/1/2016	11:21 AM	9.93	9.93	9.92	9.92	12700
8/1/2016	11:22 AM	9.93	9.94	9.93	9.93	14306
8/1/2016	11:23 AM	9.935	9.94	9.935	9.935	1600
8/1/2016	11:25 AM	9.935	9.935	9.935	9.935	100
8/1/2016	11:26 AM	9.94	9.94	9.94	9.94	100
8/1/2016	11:27 AM	9.93	9.93	9.93	9.93	2700
8/1/2016	11:28 AM	9.95	9.95	9.925	9.93	71492
8/1/2016	11:29 AM	9.95	9.95	9.945	9.945	10857
8/1/2016	11:30 AM	9.97	9.97	9.96	9.96	48354
8/1/2016	11:31 AM	9.965	9.975	9.96	9.97	15451
8/1/2016	11:32 AM	9.955	9.97	9.95	9.965	3362
8/1/2016	11:33 AM	9.96	9.96	9.945	9.95	42575
8/1/2016	11:34 AM	9.97	9.97	9.95	9.95	24519
8/1/2016	11:35 AM	9.96	9.965	9.96	9.96	3691
8/1/2016	11:36 AM	9.955	9.955	9.955	9.955	100
8/1/2016	11:37 AM	9.96	9.96	9.96	9.96	8625
8/1/2016	11:38 AM	9.99	9.99	9.96	9.96	78721
8/1/2016	11:39 AM	9.96	9.99	9.96	9.99	26151
8/1/2016	11:40 AM	9.98	9.98	9.965	9.965	24476
8/1/2016	11:41 AM	9.98	9.99	9.975	9.98	19892
8/1/2016	11:42 AM	9.98	9.98	9.98	9.98	17416
8/1/2016	11:43 AM	9.985	9.985	9.98	9.98	1476
8/1/2016	11:44 AM	9.975	9.985	9.975	9.985	6130
8/1/2016	11:45 AM	9.97	9.97	9.96	9.97	18519
8/1/2016	11:46 AM	9.95	9.965	9.95	9.965	6810
8/1/2016	11:47 AM	9.95	9.95	9.95	9.95	3591
8/1/2016	11:48 AM	9.95	9.95	9.95	9.95	8800
8/1/2016	11:49 AM	9.95	9.96	9.95	9.96	48651
8/1/2016	11:50 AM	9.96	9.96	9.95	9.95	12298
8/1/2016	11:51 AM	9.999	10	9.97	9.97	39852
8/1/2016	11:52 AM	10.015	10.02	10	10	64815
8/1/2016	11:53 AM	10.015	10.02	10.015	10.02	23135
8/1/2016	11:54 AM	10.02	10.02	10.015	10.015	25100
8/1/2016	11:55 AM	10.01	10.02	10	10.015	29821
8/1/2016	11:56 AM	10.02	10.02	10.01	10.01	12948
8/1/2016	11:57 AM	10.005	10.02	10.005	10.01	20435
8/1/2016	11:58 AM	10.01	10.01	10.01	10.01	1100
8/1/2016	11:59 AM	10.01	10.01	10	10	9726
8/1/2016	12:00 PM	10.02	10.02	10.005	10.005	16156
8/1/2016	12:01 PM	10.015	10.02	10.01	10.02	5884
8/1/2016	12:02 PM	10	10.02	9.995	10.02	32753
8/1/2016	12:03 PM	10.005	10.005	10	10	10600
8/1/2016	12:04 PM	9.995	10	9.99	10	8483
8/1/2016	12:05 PM	9.99	9.995	9.99	9.995	20540
8/1/2016	12:06 PM	10.01	10.01	9.99	9.99	15552
8/1/2016	12:07 PM	10.025	10.025	10.015	10.015	51987
8/1/2016	12:08 PM	10.02	10.02	10.015	10.02	35719
8/1/2016	12:09 PM	10.04	10.04	10.025	10.025	38568
8/1/2016	12:10 PM	10.05	10.06	10.04	10.04	65317
8/1/2016	12:11 PM	10.08	10.08	10.05	10.05	83901
8/1/2016	12:12 PM	10.12	10.12	10.08	10.08	188482
8/1/2016	12:13 PM	10.11	10.13	10.11	10.12	191165
8/1/2016	12:14 PM	10.13	10.13	10.11	10.11	61368
8/1/2016	12:15 PM	10.18	10.19	10.135	10.135	289204
8/1/2016	12:16 PM	10.16	10.19	10.16	10.18	139032
8/1/2016	12:17 PM	10.16	10.17	10.14	10.165	85252
8/1/2016	12:18 PM	10.15	10.16	10.135	10.155	125563
8/1/2016	12:19 PM	10.12	10.15	10.12	10.15	56656
8/1/2016	12:20 PM	10.125	10.13	10.125	10.13	7307
8/1/2016	12:21 PM	10.16	10.16	10.125	10.125	33818
8/1/2016	12:22 PM	10.14	10.15	10.13	10.15	37665
8/1/2016	12:23 PM	10.145	10.155	10.14	10.14	14062
8/1/2016	12:24 PM	10.16	10.16	10.15	10.15	41110
8/1/2016	12:25 PM	10.19	10.19	10.16	10.16	42794
8/1/2016	12:26 PM	10.17	10.195	10.17	10.19	27384
8/1/2016	12:27 PM	10.205	10.205	10.18	10.18	50244
8/1/2016	12:28 PM	10.19	10.21	10.19	10.205	42224
8/1/2016	12:29 PM	10.19	10.2	10.17	10.18	74528
8/1/2016	12:30 PM	10.16	10.18	10.15	10.18	35814
8/1/2016	12:31 PM	10.165	10.17	10.15	10.16	59293
8/1/2016	12:32 PM	10.15	10.17	10.15	10.165	99401
8/1/2016	12:33 PM	10.17	10.17	10.15	10.15	15131
8/1/2016	12:34 PM	10.16	10.175	10.16	10.17	48648
8/1/2016	12:35 PM	10.16	10.165	10.155	10.16	66428
8/1/2016	12:36 PM	10.15	10.17	10.14	10.165	72339
8/1/2016	12:37 PM	10.125	10.14	10.125	10.14	13651
8/1/2016	12:38 PM	10.11	10.13	10.1	10.13	147849
8/1/2016	12:39 PM	10.085	10.11	10.085	10.105	61911
8/1/2016	12:40 PM	10.08	10.08	10.06	10.08	64646
8/1/2016	12:41 PM	10.075	10.08	10.07	10.08	30711
8/1/2016	12:42 PM	10.08	10.08	10.08	10.08	9500
8/1/2016	12:43 PM	10.085	10.09	10.08	10.08	2300
8/1/2016	12:44 PM	10.09	10.09	10.085	10.09	3900
8/1/2016	12:45 PM	10.095	10.1	10.09	10.09	44714
8/1/2016	12:46 PM	10.1	10.1	10.095	10.1	30171
8/1/2016	12:47 PM	10.08	10.1	10.08	10.1	21884
8/1/2016	12:48 PM	10.05	10.07	10.04	10.07	71117
8/1/2016	12:49 PM	10.045	10.05	10.035	10.05	63784
8/1/2016	12:50 PM	10.06	10.06	10.04	10.04	67142
8/1/2016	12:51 PM	10.075	10.075	10.07	10.07	3808
8/1/2016	12:52 PM	10.08	10.08	10.07	10.07	31417
8/1/2016	12:53 PM	10.07	10.08	10.065	10.08	12551
8/1/2016	12:54 PM	10.08	10.08	10.075	10.075	9300
8/1/2016	12:55 PM	10.07	10.07	10.065	10.07	10600
8/1/2016	12:56 PM	10.08	10.08	10.075	10.075	500
8/1/2016	12:57 PM	10.09	10.11	10.08	10.08	29798
8/1/2016	12:58 PM	10.075	10.09	10.075	10.09	25389
8/1/2016	12:59 PM	10.1	10.11	10.08	10.08	37860
8/1/2016	1:00 PM	10.1	10.105	10.1	10.1	57909
8/1/2016	1:01 PM	10.075	10.1	10.075	10.1	11599
8/1/2016	1:02 PM	10.09	10.09	10.08	10.08	8651
8/1/2016	1:03 PM	10.11	10.11	10.09	10.09	8550
8/1/2016	1:04 PM	10.13	10.13	10.115	10.12	12357
8/1/2016	1:05 PM	10.14	10.145	10.14	10.14	25374
8/1/2016	1:06 PM	10.17	10.17	10.145	10.145	46487
8/1/2016	1:07 PM	10.17	10.185	10.165	10.18	79495
8/1/2016	1:08 PM	10.15	10.17	10.145	10.17	16929
8/1/2016	1:09 PM	10.13	10.145	10.12	10.145	23449
8/1/2016	1:10 PM	10.125	10.14	10.125	10.14	5900
8/1/2016	1:11 PM	10.14	10.14	10.13	10.13	12728
8/1/2016	1:12 PM	10.13	10.14	10.13	10.14	20943
8/1/2016	1:13 PM	10.13	10.14	10.13	10.14	15421
8/1/2016	1:14 PM	10.105	10.125	10.1	10.125	7369
8/1/2016	1:15 PM	10.1	10.105	10.08	10.105	30450
8/1/2016	1:16 PM	10.095	10.11	10.095	10.1	17862
8/1/2016	1:17 PM	10.1	10.1	10.095	10.095	7626
8/1/2016	1:18 PM	10.085	10.095	10.085	10.095	6300
8/1/2016	1:19 PM	10.095	10.1	10.09	10.09	15842
8/1/2016	1:20 PM	10.09	10.09	10.085	10.09	16968
8/1/2016	1:21 PM	10.105	10.105	10.085	10.085	6474
8/1/2016	1:22 PM	10.085	10.105	10.08	10.105	18761
8/1/2016	1:23 PM	10.09	10.09	10.085	10.09	28874
8/1/2016	1:24 PM	10.085	10.1	10.085	10.09	43912
8/1/2016	1:25 PM	10.08	10.085	10.08	10.085	3100
8/1/2016	1:26 PM	10.06	10.08	10.05	10.08	66886
8/1/2016	1:27 PM	10.07	10.07	10.06	10.065	67728
8/1/2016	1:28 PM	10.08	10.08	10.07	10.07	15286
8/1/2016	1:29 PM	10.06	10.08	10.055	10.08	13428
8/1/2016	1:30 PM	10.055	10.055	10.055	10.055	2800
8/1/2016	1:31 PM	10.035	10.05	10.035	10.05	18900
8/1/2016	1:32 PM	10.05	10.05	10.04	10.04	25181
8/1/2016	1:33 PM	10.03	10.045	10.03	10.045	82182
8/1/2016	1:34 PM	10.04	10.04	10.025	10.025	26059
8/1/2016	1:35 PM	10.04	10.045	10.035	10.04	15077
8/1/2016	1:36 PM	10.03	10.04	10.03	10.04	8830
8/1/2016	1:37 PM	10.02	10.03	10.02	10.03	9098
8/1/2016	1:38 PM	10.02	10.025	10.015	10.02	34694
8/1/2016	1:39 PM	10.03	10.04	10.02	10.02	13818
8/1/2016	1:40 PM	10.04	10.04	10.03	10.03	43923
8/1/2016	1:41 PM	10.08	10.08	10.05	10.05	55222
8/1/2016	1:42 PM	10.07	10.09	10.07	10.085	69956
8/1/2016	1:43 PM	10.07	10.075	10.07	10.075	11433
8/1/2016	1:44 PM	10.06	10.07	10.06	10.06	10400
8/1/2016	1:45 PM	10.06	10.065	10.05	10.06	19231
8/1/2016	1:46 PM	10.06	10.08	10.06	10.07	17571
8/1/2016	1:47 PM	10.07	10.07	10.06	10.06	17141
8/1/2016	1:48 PM	10.085	10.09	10.08	10.08	21363
8/1/2016	1:49 PM	10.08	10.09	10.075	10.09	21976
8/1/2016	1:50 PM	10.1	10.1	10.08	10.08	25208
8/1/2016	1:51 PM	10.085	10.1	10.075	10.095	32570
8/1/2016	1:52 PM	10.11	10.11	10.085	10.085	13376
8/1/2016	1:53 PM	10.11	10.11	10.105	10.11	12300
8/1/2016	1:54 PM	10.14	10.14	10.11	10.11	11469
8/1/2016	1:55 PM	10.14	10.14	10.13	10.14	39399
8/1/2016	1:56 PM	10.13	10.15	10.13	10.15	32786
8/1/2016	1:57 PM	10.13	10.14	10.13	10.13	22572
8/1/2016	1:58 PM	10.13	10.135	10.125	10.125	10486
8/1/2016	1:59 PM	10.065	10.12	10.065	10.12	43930
8/1/2016	2:00 PM	10.05	10.065	10.05	10.065	117032
8/1/2016	2:01 PM	10.04	10.05	10.03	10.05	74569
8/1/2016	2:02 PM	10.04	10.04	10.025	10.03	54814
8/1/2016	2:03 PM	10.045	10.05	10.04	10.04	15600
8/1/2016	2:04 PM	10.04	10.04	10.035	10.04	30360
8/1/2016	2:05 PM	10.035	10.045	10.035	10.045	15166
8/1/2016	2:06 PM	10.03	10.03	10	10.03	84360
8/1/2016	2:07 PM	10.015	10.025	10.015	10.025	35603
8/1/2016	2:08 PM	10.02	10.03	10.02	10.02	43519
8/1/2016	2:09 PM	10.02	10.02	10.02	10.02	5664
8/1/2016	2:10 PM	10.04	10.04	10.03	10.03	16737
8/1/2016	2:11 PM	10.09	10.095	10.045	10.045	86163
8/1/2016	2:12 PM	10.08	10.09	10.07	10.09	15085
8/1/2016	2:13 PM	10.07	10.075	10.06	10.075	3561
8/1/2016	2:14 PM	10.06	10.075	10.05	10.07	32700
8/1/2016	2:15 PM	10.06	10.06	10.06	10.06	10013
8/1/2016	2:16 PM	10.05	10.07	10.05	10.065	13273
8/1/2016	2:17 PM	10.06	10.06	10.04	10.04	19098
8/1/2016	2:18 PM	10.055	10.055	10.055	10.055	300
8/1/2016	2:19 PM	10.055	10.06	10.055	10.06	8636
8/1/2016	2:20 PM	10.06	10.06	10.055	10.055	43710
8/1/2016	2:21 PM	10.035	10.065	10.035	10.06	69175
8/1/2016	2:22 PM	10.03	10.03	10.03	10.03	5356
8/1/2016	2:23 PM	10	10.04	10	10.03	49732
8/1/2016	2:24 PM	10	10	10	10	61332
8/1/2016	2:25 PM	10.01	10.02	10	10.005	51200
8/1/2016	2:26 PM	10	10.01	10	10.01	9149
8/1/2016	2:27 PM	10.01	10.02	10	10.01	46652
8/1/2016	2:28 PM	10.01	10.01	10.005	10.01	21108
8/1/2016	2:29 PM	10.005	10.01	10	10	22806
8/1/2016	2:30 PM	10.04	10.045	10.005	10.005	47864
8/1/2016	2:31 PM	10.04	10.04	10.04	10.04	7889
8/1/2016	2:32 PM	10.04	10.04	10.035	10.04	23539
8/1/2016	2:33 PM	10.04	10.04	10.03	10.03	12943
8/1/2016	2:34 PM	10.01	10.035	10.01	10.035	57887
8/1/2016	2:35 PM	10.03	10.03	10.02	10.02	30091
8/1/2016	2:36 PM	10.015	10.03	10.015	10.03	25910
8/1/2016	2:37 PM	10.02	10.02	10.02	10.02	5383
8/1/2016	2:38 PM	10.01	10.01	10	10.01	21527
8/1/2016	2:39 PM	10.01	10.01	10.01	10.01	9799
8/1/2016	2:40 PM	10.01	10.015	10.01	10.015	454
8/1/2016	2:41 PM	10.05	10.05	10.019	10.019	28392
8/1/2016	2:42 PM	10.02	10.04	10.02	10.04	22268
8/1/2016	2:43 PM	10.01	10.02	10.01	10.02	27007
8/1/2016	2:44 PM	10.02	10.02	10.02	10.02	28031
8/1/2016	2:45 PM	10.02	10.02	10.02	10.02	29800
8/1/2016	2:46 PM	10.005	10.02	10.005	10.02	26824
8/1/2016	2:47 PM	10.005	10.01	9.995	10	30788
8/1/2016	2:48 PM	9.975	10.005	9.965	10.005	120774
8/1/2016	2:49 PM	9.97	9.98	9.97	9.97	30650
8/1/2016	2:50 PM	9.98	9.985	9.97	9.97	41099
8/1/2016	2:51 PM	9.97	9.97	9.97	9.97	18896
8/1/2016	2:52 PM	9.985	9.985	9.965	9.965	47412
8/1/2016	2:53 PM	10	10	9.99	9.99	58606
8/1/2016	2:54 PM	10	10.009	10	10	18576
8/1/2016	2:55 PM	10	10	10	10	4200
8/1/2016	2:56 PM	10.01	10.01	9.99	10	46606
8/1/2016	2:57 PM	9.995	10	9.99	10	2505
8/1/2016	2:58 PM	10	10	9.995	10	8625
8/1/2016	2:59 PM	10.01	10.01	10	10	900
8/1/2016	3:00 PM	9.99	10	9.98	10	25562
8/1/2016	3:01 PM	9.99	9.99	9.98	9.99	22676
8/1/2016	3:02 PM	10	10.005	10	10	17354
8/1/2016	3:03 PM	10.01	10.01	10	10	4300
8/1/2016	3:04 PM	10	10.01	9.99	10.01	17589
8/1/2016	3:05 PM	10	10	10	10	4593
8/1/2016	3:06 PM	10.035	10.035	10	10	23825
8/1/2016	3:07 PM	10.03	10.03	10.02	10.03	13874
8/1/2016	3:08 PM	10.03	10.04	10.03	10.03	14661
8/1/2016	3:09 PM	10.03	10.04	10.025	10.035	47831
8/1/2016	3:10 PM	10.04	10.04	10.03	10.035	7170
8/1/2016	3:11 PM	10.02	10.05	10.02	10.04	20995
8/1/2016	3:12 PM	10.005	10.02	10	10.02	21833
8/1/2016	3:13 PM	10	10	9.995	10	16922
8/1/2016	3:14 PM	10.01	10.015	10	10	39685
8/1/2016	3:15 PM	10.04	10.04	10.02	10.02	7384
8/1/2016	3:16 PM	10.06	10.06	10.03	10.035	42969
8/1/2016	3:17 PM	10.07	10.075	10.05	10.06	26876
8/1/2016	3:18 PM	10.11	10.11	10.065	10.065	41010
8/1/2016	3:19 PM	10.1	10.115	10.095	10.1	54698
8/1/2016	3:20 PM	10.09	10.115	10.09	10.11	72435
8/1/2016	3:21 PM	10.1	10.1	10.09	10.09	7528
8/1/2016	3:22 PM	10.12	10.12	10.09	10.1	24596
8/1/2016	3:23 PM	10.135	10.145	10.12	10.12	64137
8/1/2016	3:24 PM	10.13	10.13	10.12	10.13	83897
8/1/2016	3:25 PM	10.11	10.12	10.1	10.12	62551
8/1/2016	3:26 PM	10.11	10.115	10.1	10.11	38724
8/1/2016	3:27 PM	10.11	10.125	10.105	10.11	64662
8/1/2016	3:28 PM	10.085	10.11	10.085	10.11	37544
8/1/2016	3:29 PM	10.1	10.1	10.085	10.085	27003
8/1/2016	3:30 PM	10.13	10.14	10.1	10.1	69442
8/1/2016	3:31 PM	10.105	10.135	10.1	10.135	51018
8/1/2016	3:32 PM	10.105	10.11	10.095	10.1	31180
8/1/2016	3:33 PM	10.1	10.12	10.1	10.105	20309
8/1/2016	3:34 PM	10.08	10.1	10.075	10.1	86969
8/1/2016	3:35 PM	10.09	10.095	10.08	10.08	20732
8/1/2016	3:36 PM	10.09	10.095	10.07	10.09	38654
8/1/2016	3:37 PM	10.1	10.1	10.075	10.085	24153
8/1/2016	3:38 PM	10.1	10.105	10.095	10.095	8833
8/1/2016	3:39 PM	10.07	10.1	10.065	10.1	24963
8/1/2016	3:40 PM	10.08	10.08	10.07	10.07	17367
8/1/2016	3:41 PM	10.09	10.09	10.08	10.08	27547
8/1/2016	3:42 PM	10.085	10.09	10.08	10.09	7559
8/1/2016	3:43 PM	10.075	10.085	10.065	10.085	18818
8/1/2016	3:44 PM	10.055	10.07	10.055	10.07	13746
8/1/2016	3:45 PM	10.06	10.06	10.045	10.05	43618
8/1/2016	3:46 PM	10.025	10.055	10.025	10.055	78924
8/1/2016	3:47 PM	10.02	10.03	10.02	10.03	32488
8/1/2016	3:48 PM	10.02	10.02	10.01	10.02	52875
8/1/2016	3:49 PM	10.055	10.06	10.015	10.015	35502
8/1/2016	3:50 PM	10.055	10.055	10.05	10.055	3412
8/1/2016	3:51 PM	10.07	10.07	10.055	10.055	39605
8/1/2016	3:52 PM	10.06	10.07	10.05	10.07	37102
8/1/2016	3:53 PM	10.07	10.07	10.06	10.06	13546
8/1/2016	3:54 PM	10.065	10.07	10.06	10.07	29438
8/1/2016	3:55 PM	10.055	10.06	10.05	10.06	16201
8/1/2016	3:56 PM	10.04	10.05	10.035	10.05	28670
8/1/2016	3:57 PM	10.06	10.06	10.035	10.035	16164
8/1/2016	3:58 PM	10.075	10.08	10.06	10.06	47560
8/1/2016	3:59 PM	10.04	10.075	10.04	10.07	96758
8/1/2016	4:00 PM	10.01	10.04	10.01	10.04	657893
8/2/2016	9:31 AM	10.18	10.18	10.15	10.15	52323
8/2/2016	9:32 AM	10.13	10.175	10.12	10.175	63656
8/2/2016	9:33 AM	10.09	10.13	10.09	10.12	45955
8/2/2016	9:34 AM	10.115	10.12	10.085	10.085	36741
8/2/2016	9:35 AM	10.1	10.12	10.1	10.12	137461
8/2/2016	9:36 AM	10.09	10.11	10.07	10.11	135158
8/2/2016	9:37 AM	10.13	10.15	10.1	10.1	53847
8/2/2016	9:38 AM	10.175	10.18	10.12	10.13	126835
8/2/2016	9:39 AM	10.18	10.18	10.16	10.175	91302
8/2/2016	9:40 AM	10.18	10.2	10.15	10.18	146928
8/2/2016	9:41 AM	10.19	10.19	10.17	10.175	60408
8/2/2016	9:42 AM	10.17	10.195	10.16	10.195	39095
8/2/2016	9:43 AM	10.18	10.18	10.17	10.18	77014
8/2/2016	9:44 AM	10.16	10.18	10.15	10.18	41375
8/2/2016	9:45 AM	10.125	10.16	10.12	10.16	56846
8/2/2016	9:46 AM	10.13	10.135	10.125	10.13	33683
8/2/2016	9:47 AM	10.17	10.17	10.125	10.13	25526
8/2/2016	9:48 AM	10.22	10.23	10.18	10.18	140220
8/2/2016	9:49 AM	10.19	10.215	10.18	10.215	36671
8/2/2016	9:50 AM	10.17	10.19	10.16	10.19	49099
8/2/2016	9:51 AM	10.175	10.19	10.175	10.18	74779
8/2/2016	9:52 AM	10.2	10.205	10.175	10.175	151239
8/2/2016	9:53 AM	10.21	10.22	10.195	10.2	28648
8/2/2016	9:54 AM	10.24	10.245	10.21	10.21	61085
8/2/2016	9:55 AM	10.225	10.235	10.21	10.235	59894
8/2/2016	9:56 AM	10.24	10.24	10.225	10.225	15712
8/2/2016	9:57 AM	10.23	10.24	10.21	10.24	82625
8/2/2016	9:58 AM	10.21	10.225	10.19	10.225	64738
8/2/2016	9:59 AM	10.23	10.24	10.205	10.205	56830
8/2/2016	10:00 AM	10.225	10.235	10.215	10.23	138871
8/2/2016	10:01 AM	10.245	10.26	10.225	10.23	101675
8/2/2016	10:02 AM	10.26	10.26	10.24	10.245	37014
8/2/2016	10:03 AM	10.255	10.265	10.24	10.26	31448
8/2/2016	10:04 AM	10.27	10.27	10.245	10.255	41811
8/2/2016	10:05 AM	10.32	10.32	10.27	10.27	183039
8/2/2016	10:06 AM	10.33	10.335	10.31	10.32	88465
8/2/2016	10:07 AM	10.34	10.35	10.33	10.34	131090
8/2/2016	10:08 AM	10.34	10.345	10.325	10.34	65938
8/2/2016	10:09 AM	10.325	10.34	10.325	10.34	24684
8/2/2016	10:10 AM	10.365	10.365	10.33	10.33	77217
8/2/2016	10:11 AM	10.375	10.42	10.36	10.365	168656
8/2/2016	10:12 AM	10.39	10.39	10.36	10.38	103434
8/2/2016	10:13 AM	10.365	10.385	10.35	10.38	80719
8/2/2016	10:14 AM	10.35	10.375	10.34	10.365	41037
8/2/2016	10:15 AM	10.365	10.38	10.35	10.35	152387
8/2/2016	10:16 AM	10.42	10.42	10.365	10.365	79007
8/2/2016	10:17 AM	10.41	10.42	10.4	10.415	106007
8/2/2016	10:18 AM	10.495	10.495	10.41	10.41	392129
8/2/2016	10:19 AM	10.49	10.5	10.47	10.495	115987
8/2/2016	10:20 AM	10.5	10.5	10.48	10.485	69617
8/2/2016	10:21 AM	10.45	10.495	10.44	10.495	109840
8/2/2016	10:22 AM	10.43	10.45	10.42	10.445	69927
8/2/2016	10:23 AM	10.425	10.45	10.42	10.43	45645
8/2/2016	10:24 AM	10.425	10.435	10.42	10.425	83405
8/2/2016	10:25 AM	10.46	10.46	10.43	10.43	142190
8/2/2016	10:26 AM	10.455	10.465	10.45	10.46	59734
8/2/2016	10:27 AM	10.465	10.47	10.45	10.46	17727
8/2/2016	10:28 AM	10.425	10.465	10.42	10.465	66875
8/2/2016	10:29 AM	10.43	10.43	10.425	10.425	40521
8/2/2016	10:30 AM	10.43	10.46	10.43	10.43	274519
8/2/2016	10:31 AM	10.415	10.43	10.39	10.43	114541
8/2/2016	10:32 AM	10.43	10.44	10.41	10.415	85931
8/2/2016	10:33 AM	10.42	10.435	10.415	10.43	40134
8/2/2016	10:34 AM	10.435	10.44	10.42	10.42	33200
8/2/2016	10:35 AM	10.46	10.46	10.43	10.44	97739
8/2/2016	10:36 AM	10.445	10.47	10.43	10.46	189954
8/2/2016	10:37 AM	10.44	10.445	10.42	10.445	21254
8/2/2016	10:38 AM	10.45	10.46	10.435	10.435	118022
8/2/2016	10:39 AM	10.45	10.46	10.45	10.45	24137
8/2/2016	10:40 AM	10.5	10.5	10.46	10.46	195065
8/2/2016	10:41 AM	10.53	10.54	10.495	10.5	233747
8/2/2016	10:42 AM	10.51	10.54	10.505	10.535	90610
8/2/2016	10:43 AM	10.51	10.52	10.495	10.51	106561
8/2/2016	10:44 AM	10.52	10.53	10.5	10.51	160853
8/2/2016	10:45 AM	10.54	10.565	10.515	10.52	264022
8/2/2016	10:46 AM	10.56	10.56	10.535	10.54	90378
8/2/2016	10:47 AM	10.6	10.6	10.56	10.56	116604
8/2/2016	10:48 AM	10.63	10.64	10.585	10.595	267611
8/2/2016	10:49 AM	10.645	10.645	10.61	10.63	72588
8/2/2016	10:50 AM	10.65	10.67	10.645	10.645	85061
8/2/2016	10:51 AM	10.64	10.67	10.62	10.65	192031
8/2/2016	10:52 AM	10.615	10.65	10.61	10.645	79170
8/2/2016	10:53 AM	10.655	10.66	10.615	10.615	104375
8/2/2016	10:54 AM	10.63	10.655	10.615	10.655	102288
8/2/2016	10:55 AM	10.625	10.64	10.605	10.625	88092
8/2/2016	10:56 AM	10.61	10.635	10.605	10.63	50000
8/2/2016	10:57 AM	10.57	10.605	10.57	10.605	69398
8/2/2016	10:58 AM	10.6	10.605	10.575	10.575	81950
8/2/2016	10:59 AM	10.64	10.65	10.595	10.6	100557
8/2/2016	11:00 AM	10.62	10.64	10.615	10.635	68198
8/2/2016	11:01 AM	10.6	10.62	10.595	10.615	40675
8/2/2016	11:02 AM	10.61	10.62	10.595	10.595	131231
8/2/2016	11:03 AM	10.61	10.62	10.6	10.61	41678
8/2/2016	11:04 AM	10.62	10.62	10.6	10.61	30098
8/2/2016	11:05 AM	10.615	10.63	10.61	10.62	58858
8/2/2016	11:06 AM	10.6	10.615	10.585	10.615	60855
8/2/2016	11:07 AM	10.57	10.6	10.57	10.6	25499
8/2/2016	11:08 AM	10.545	10.57	10.535	10.565	101779
8/2/2016	11:09 AM	10.505	10.54	10.5	10.54	66062
8/2/2016	11:10 AM	10.53	10.535	10.505	10.505	39488
8/2/2016	11:11 AM	10.52	10.525	10.51	10.525	13161
8/2/2016	11:12 AM	10.52	10.525	10.515	10.52	20340
8/2/2016	11:13 AM	10.49	10.53	10.485	10.52	135300
8/2/2016	11:14 AM	10.48	10.49	10.48	10.49	58505
8/2/2016	11:15 AM	10.49	10.49	10.48	10.48	21800
8/2/2016	11:16 AM	10.475	10.5	10.47	10.485	132290
8/2/2016	11:17 AM	10.475	10.48	10.47	10.475	24535
8/2/2016	11:18 AM	10.47	10.48	10.47	10.475	12308
8/2/2016	11:19 AM	10.48	10.485	10.465	10.465	61152
8/2/2016	11:20 AM	10.48	10.49	10.48	10.485	13079
8/2/2016	11:21 AM	10.44	10.47	10.43	10.47	92601
8/2/2016	11:22 AM	10.4	10.44	10.4	10.44	90887
8/2/2016	11:23 AM	10.395	10.405	10.395	10.4	83182
8/2/2016	11:24 AM	10.38	10.4	10.37	10.395	97318
8/2/2016	11:25 AM	10.4	10.405	10.38	10.38	34206
8/2/2016	11:26 AM	10.385	10.4	10.38	10.4	79544
8/2/2016	11:27 AM	10.4	10.4	10.37	10.38	62063
8/2/2016	11:28 AM	10.405	10.415	10.39	10.4	148396
8/2/2016	11:29 AM	10.42	10.425	10.4	10.405	136298
8/2/2016	11:30 AM	10.4	10.44	10.4	10.42	230616
8/2/2016	11:31 AM	10.415	10.42	10.405	10.405	33206
8/2/2016	11:32 AM	10.465	10.465	10.415	10.415	114286
8/2/2016	11:33 AM	10.46	10.46	10.45	10.46	140839
8/2/2016	11:34 AM	10.495	10.495	10.46	10.46	140268
8/2/2016	11:35 AM	10.515	10.52	10.495	10.5	111333
8/2/2016	11:36 AM	10.545	10.545	10.52	10.52	155641
8/2/2016	11:37 AM	10.525	10.545	10.525	10.545	37648
8/2/2016	11:38 AM	10.57	10.57	10.525	10.53	127022
8/2/2016	11:39 AM	10.565	10.575	10.56	10.57	103099
8/2/2016	11:40 AM	10.565	10.57	10.56	10.565	73901
8/2/2016	11:41 AM	10.56	10.565	10.56	10.56	89621
8/2/2016	11:42 AM	10.565	10.565	10.55	10.56	171984
8/2/2016	11:43 AM	10.58	10.6	10.57	10.57	316231
8/2/2016	11:44 AM	10.59	10.595	10.57	10.58	159490
8/2/2016	11:45 AM	10.585	10.59	10.57	10.585	160745
8/2/2016	11:46 AM	10.585	10.6	10.58	10.585	114726
8/2/2016	11:47 AM	10.525	10.59	10.525	10.59	187857
8/2/2016	11:48 AM	10.535	10.55	10.525	10.525	52729
8/2/2016	11:49 AM	10.52	10.54	10.51	10.535	135329
8/2/2016	11:50 AM	10.515	10.525	10.51	10.52	66309
8/2/2016	11:51 AM	10.55	10.55	10.515	10.515	51705
8/2/2016	11:52 AM	10.555	10.555	10.545	10.55	34919
8/2/2016	11:53 AM	10.56	10.56	10.545	10.55	16265
8/2/2016	11:54 AM	10.56	10.56	10.55	10.56	27521
8/2/2016	11:55 AM	10.58	10.58	10.55	10.56	108768
8/2/2016	11:56 AM	10.585	10.595	10.58	10.58	92161
8/2/2016	11:57 AM	10.58	10.585	10.555	10.58	82324
8/2/2016	11:58 AM	10.6	10.6	10.575	10.58	53169
8/2/2016	11:59 AM	10.585	10.605	10.58	10.595	40403
8/2/2016	12:00 PM	10.575	10.59	10.555	10.59	39643
8/2/2016	12:01 PM	10.585	10.585	10.575	10.58	27781
8/2/2016	12:02 PM	10.585	10.59	10.58	10.59	32468
8/2/2016	12:03 PM	10.585	10.585	10.57	10.585	36295
8/2/2016	12:04 PM	10.595	10.6	10.585	10.585	38930
8/2/2016	12:05 PM	10.62	10.62	10.59	10.59	35210
8/2/2016	12:06 PM	10.63	10.63	10.615	10.62	39162
8/2/2016	12:07 PM	10.63	10.645	10.62	10.63	42364
8/2/2016	12:08 PM	10.595	10.63	10.595	10.63	28552
8/2/2016	12:09 PM	10.59	10.6	10.58	10.595	15641
8/2/2016	12:10 PM	10.59	10.6	10.58	10.59	66647
8/2/2016	12:11 PM	10.59	10.605	10.585	10.59	20304
8/2/2016	12:12 PM	10.565	10.59	10.55	10.59	11803
8/2/2016	12:13 PM	10.54	10.565	10.54	10.565	29133
8/2/2016	12:14 PM	10.515	10.54	10.51	10.54	25539
8/2/2016	12:15 PM	10.5	10.515	10.49	10.515	108544
8/2/2016	12:16 PM	10.49	10.51	10.49	10.51	33874
8/2/2016	12:17 PM	10.49	10.5	10.485	10.49	8562
8/2/2016	12:18 PM	10.45	10.48	10.45	10.48	17774
8/2/2016	12:19 PM	10.47	10.47	10.435	10.45	74403
8/2/2016	12:20 PM	10.455	10.47	10.45	10.47	18836
8/2/2016	12:21 PM	10.44	10.46	10.44	10.455	60517
8/2/2016	12:22 PM	10.425	10.445	10.425	10.435	17592
8/2/2016	12:23 PM	10.41	10.425	10.4	10.425	97249
8/2/2016	12:24 PM	10.41	10.41	10.38	10.41	103384
8/2/2016	12:25 PM	10.42	10.43	10.405	10.41	47146
8/2/2016	12:26 PM	10.44	10.44	10.42	10.42	14153
8/2/2016	12:27 PM	10.45	10.465	10.445	10.445	33600
8/2/2016	12:28 PM	10.465	10.47	10.44	10.44	23469
8/2/2016	12:29 PM	10.475	10.48	10.45	10.465	71189
8/2/2016	12:30 PM	10.51	10.51	10.475	10.475	16021
8/2/2016	12:31 PM	10.505	10.515	10.505	10.51	8153
8/2/2016	12:32 PM	10.51	10.51	10.49	10.5	51392
8/2/2016	12:33 PM	10.51	10.51	10.51	10.51	18520
8/2/2016	12:34 PM	10.5	10.515	10.5	10.51	17513
8/2/2016	12:35 PM	10.51	10.51	10.49	10.495	16736
8/2/2016	12:36 PM	10.52	10.52	10.505	10.505	7614
8/2/2016	12:37 PM	10.515	10.515	10.505	10.51	6700
8/2/2016	12:38 PM	10.515	10.52	10.5	10.51	24411
8/2/2016	12:39 PM	10.5	10.515	10.5	10.515	4000
8/2/2016	12:40 PM	10.515	10.52	10.505	10.505	5000
8/2/2016	12:41 PM	10.485	10.51	10.475	10.51	47666
8/2/2016	12:42 PM	10.485	10.495	10.48	10.48	17240
8/2/2016	12:43 PM	10.46	10.485	10.46	10.485	27006
8/2/2016	12:44 PM	10.465	10.465	10.455	10.465	12522
8/2/2016	12:45 PM	10.46	10.47	10.46	10.465	13758
8/2/2016	12:46 PM	10.455	10.465	10.44	10.465	61380
8/2/2016	12:47 PM	10.435	10.455	10.435	10.455	24216
8/2/2016	12:48 PM	10.5	10.5	10.44	10.44	55353
8/2/2016	12:49 PM	10.49	10.5	10.48	10.5	25156
8/2/2016	12:50 PM	10.49	10.495	10.475	10.495	33553
8/2/2016	12:51 PM	10.495	10.51	10.485	10.49	54350
8/2/2016	12:52 PM	10.515	10.515	10.495	10.495	24046
8/2/2016	12:53 PM	10.535	10.535	10.51	10.515	38630
8/2/2016	12:54 PM	10.55	10.55	10.515	10.535	35084
8/2/2016	12:55 PM	10.56	10.565	10.55	10.55	29075
8/2/2016	12:56 PM	10.61	10.61	10.555	10.56	96833
8/2/2016	12:57 PM	10.62	10.625	10.61	10.615	27151
8/2/2016	12:58 PM	10.64	10.655	10.62	10.62	140869
8/2/2016	12:59 PM	10.615	10.645	10.615	10.64	41067
8/2/2016	1:00 PM	10.575	10.62	10.56	10.62	164066
8/2/2016	1:01 PM	10.62	10.62	10.58	10.58	56369
8/2/2016	1:02 PM	10.6	10.63	10.6	10.625	61594
8/2/2016	1:03 PM	10.615	10.615	10.585	10.6	21406
8/2/2016	1:04 PM	10.635	10.635	10.6	10.615	32698
8/2/2016	1:05 PM	10.625	10.635	10.61	10.635	22439
8/2/2016	1:06 PM	10.655	10.66	10.62	10.62	29728
8/2/2016	1:07 PM	10.695	10.695	10.655	10.655	206801
8/2/2016	1:08 PM	10.685	10.7	10.67	10.695	80737
8/2/2016	1:09 PM	10.685	10.69	10.68	10.69	5400
8/2/2016	1:10 PM	10.68	10.7	10.67	10.69	70340
8/2/2016	1:11 PM	10.645	10.69	10.64	10.68	53019
8/2/2016	1:12 PM	10.66	10.66	10.64	10.64	51207
8/2/2016	1:13 PM	10.685	10.685	10.66	10.66	55184
8/2/2016	1:14 PM	10.705	10.71	10.69	10.69	111335
8/2/2016	1:15 PM	10.685	10.705	10.67	10.705	82648
8/2/2016	1:16 PM	10.68	10.695	10.675	10.685	48514
8/2/2016	1:17 PM	10.655	10.68	10.65	10.68	54656
8/2/2016	1:18 PM	10.655	10.67	10.65	10.655	32378
8/2/2016	1:19 PM	10.66	10.665	10.66	10.66	27335
8/2/2016	1:20 PM	10.645	10.655	10.63	10.655	99576
8/2/2016	1:21 PM	10.63	10.66	10.625	10.65	43728
8/2/2016	1:22 PM	10.625	10.635	10.62	10.63	31745
8/2/2016	1:23 PM	10.64	10.64	10.63	10.63	10709
8/2/2016	1:24 PM	10.625	10.645	10.625	10.645	19868
8/2/2016	1:25 PM	10.615	10.635	10.615	10.63	31374
8/2/2016	1:26 PM	10.63	10.64	10.61	10.615	21042
8/2/2016	1:27 PM	10.625	10.63	10.62	10.63	12400
8/2/2016	1:28 PM	10.605	10.625	10.6	10.625	30169
8/2/2016	1:29 PM	10.605	10.61	10.595	10.61	59765
8/2/2016	1:30 PM	10.63	10.63	10.595	10.6	22028
8/2/2016	1:31 PM	10.635	10.635	10.615	10.625	10741
8/2/2016	1:32 PM	10.645	10.65	10.625	10.63	44438
8/2/2016	1:33 PM	10.655	10.665	10.65	10.65	36969
8/2/2016	1:34 PM	10.65	10.66	10.645	10.655	12772
8/2/2016	1:35 PM	10.625	10.655	10.62	10.65	25103
8/2/2016	1:36 PM	10.635	10.635	10.62	10.625	12184
8/2/2016	1:37 PM	10.67	10.67	10.635	10.64	50331
8/2/2016	1:38 PM	10.65	10.67	10.65	10.665	20480
8/2/2016	1:39 PM	10.665	10.67	10.64	10.65	22647
8/2/2016	1:40 PM	10.67	10.67	10.66	10.665	34043
8/2/2016	1:41 PM	10.68	10.68	10.67	10.67	3339
8/2/2016	1:42 PM	10.67	10.68	10.655	10.675	27657
8/2/2016	1:43 PM	10.655	10.67	10.655	10.67	5900
8/2/2016	1:44 PM	10.65	10.665	10.65	10.655	10762
8/2/2016	1:45 PM	10.625	10.66	10.625	10.655	20433
8/2/2016	1:46 PM	10.6	10.63	10.595	10.63	27192
8/2/2016	1:47 PM	10.61	10.61	10.6	10.6	14045
8/2/2016	1:48 PM	10.63	10.63	10.6	10.605	28400
8/2/2016	1:49 PM	10.61	10.635	10.605	10.635	27110
8/2/2016	1:50 PM	10.615	10.615	10.605	10.61	6086
8/2/2016	1:51 PM	10.605	10.62	10.6	10.62	21653
8/2/2016	1:52 PM	10.605	10.61	10.605	10.605	6300
8/2/2016	1:53 PM	10.635	10.64	10.61	10.61	25466
8/2/2016	1:54 PM	10.63	10.635	10.61	10.635	28927
8/2/2016	1:55 PM	10.635	10.645	10.63	10.635	32834
8/2/2016	1:56 PM	10.635	10.64	10.63	10.635	2497
8/2/2016	1:57 PM	10.64	10.645	10.635	10.635	34042
8/2/2016	1:58 PM	10.635	10.64	10.625	10.64	22966
8/2/2016	1:59 PM	10.655	10.66	10.64	10.64	17457
8/2/2016	2:00 PM	10.665	10.68	10.66	10.66	17047
8/2/2016	2:01 PM	10.64	10.66	10.635	10.66	24710
8/2/2016	2:02 PM	10.64	10.64	10.62	10.64	21933
8/2/2016	2:03 PM	10.66	10.665	10.64	10.64	47696
8/2/2016	2:04 PM	10.67	10.68	10.66	10.66	34238
8/2/2016	2:05 PM	10.665	10.67	10.65	10.67	36000
8/2/2016	2:06 PM	10.65	10.67	10.65	10.665	11300
8/2/2016	2:07 PM	10.63	10.65	10.625	10.65	13197
8/2/2016	2:08 PM	10.56	10.625	10.56	10.625	75440
8/2/2016	2:09 PM	10.515	10.565	10.51	10.56	144174
8/2/2016	2:10 PM	10.53	10.54	10.5	10.515	82200
8/2/2016	2:11 PM	10.535	10.54	10.525	10.535	27900
8/2/2016	2:12 PM	10.525	10.535	10.525	10.53	4432
8/2/2016	2:13 PM	10.5	10.525	10.5	10.525	99331
8/2/2016	2:14 PM	10.495	10.5	10.475	10.495	57675
8/2/2016	2:15 PM	10.505	10.505	10.48	10.49	44870
8/2/2016	2:16 PM	10.505	10.515	10.5	10.5	72596
8/2/2016	2:17 PM	10.48	10.5	10.48	10.5	47456
8/2/2016	2:18 PM	10.49	10.495	10.475	10.475	26294
8/2/2016	2:19 PM	10.475	10.485	10.475	10.485	14771
8/2/2016	2:20 PM	10.465	10.475	10.465	10.475	21759
8/2/2016	2:21 PM	10.5	10.51	10.465	10.465	43038
8/2/2016	2:22 PM	10.485	10.505	10.48	10.495	34976
8/2/2016	2:23 PM	10.465	10.485	10.46	10.485	27609
8/2/2016	2:24 PM	10.465	10.47	10.46	10.46	32624
8/2/2016	2:25 PM	10.445	10.47	10.445	10.465	42573
8/2/2016	2:26 PM	10.435	10.44	10.42	10.44	75552
8/2/2016	2:27 PM	10.425	10.435	10.41	10.43	85469
8/2/2016	2:28 PM	10.425	10.43	10.41	10.43	104373
8/2/2016	2:29 PM	10.435	10.435	10.415	10.425	27175
8/2/2016	2:30 PM	10.44	10.445	10.43	10.435	47810
8/2/2016	2:31 PM	10.455	10.46	10.44	10.44	25745
8/2/2016	2:32 PM	10.44	10.455	10.44	10.455	10607
8/2/2016	2:33 PM	10.45	10.46	10.44	10.445	42643
8/2/2016	2:34 PM	10.46	10.46	10.445	10.45	17879
8/2/2016	2:35 PM	10.44	10.47	10.44	10.46	59542
8/2/2016	2:36 PM	10.45	10.455	10.44	10.44	10750
8/2/2016	2:37 PM	10.445	10.455	10.445	10.455	5400
8/2/2016	2:38 PM	10.47	10.48	10.445	10.445	26982
8/2/2016	2:39 PM	10.495	10.5	10.465	10.47	20063
8/2/2016	2:40 PM	10.46	10.495	10.46	10.49	21206
8/2/2016	2:41 PM	10.465	10.47	10.46	10.465	11868
8/2/2016	2:42 PM	10.405	10.465	10.405	10.465	128621
8/2/2016	2:43 PM	10.39	10.405	10.38	10.4	168935
8/2/2016	2:44 PM	10.39	10.395	10.38	10.39	65636
8/2/2016	2:45 PM	10.4	10.405	10.385	10.385	21188
8/2/2016	2:46 PM	10.41	10.42	10.4	10.4	46303
8/2/2016	2:47 PM	10.395	10.415	10.39	10.41	11997
8/2/2016	2:48 PM	10.405	10.41	10.395	10.395	28900
8/2/2016	2:49 PM	10.395	10.405	10.38	10.405	53667
8/2/2016	2:50 PM	10.385	10.4	10.385	10.39	9100
8/2/2016	2:51 PM	10.435	10.44	10.39	10.39	75114
8/2/2016	2:52 PM	10.43	10.44	10.415	10.43	44364
8/2/2016	2:53 PM	10.44	10.44	10.42	10.43	29679
8/2/2016	2:54 PM	10.45	10.465	10.43	10.43	45793
8/2/2016	2:55 PM	10.46	10.47	10.455	10.455	45356
8/2/2016	2:56 PM	10.435	10.455	10.435	10.455	6952
8/2/2016	2:57 PM	10.435	10.44	10.42	10.43	21192
8/2/2016	2:58 PM	10.445	10.455	10.435	10.435	13040
8/2/2016	2:59 PM	10.43	10.46	10.43	10.445	43295
8/2/2016	3:00 PM	10.45	10.45	10.42	10.43	39607
8/2/2016	3:01 PM	10.425	10.445	10.42	10.445	29898
8/2/2016	3:02 PM	10.4	10.425	10.4	10.42	7570
8/2/2016	3:03 PM	10.395	10.405	10.38	10.405	24444
8/2/2016	3:04 PM	10.405	10.41	10.385	10.395	25456
8/2/2016	3:05 PM	10.4	10.405	10.395	10.405	16564
8/2/2016	3:06 PM	10.45	10.45	10.4	10.4	44432
8/2/2016	3:07 PM	10.415	10.45	10.415	10.45	34760
8/2/2016	3:08 PM	10.45	10.45	10.42	10.42	18015
8/2/2016	3:09 PM	10.425	10.45	10.415	10.45	41980
8/2/2016	3:10 PM	10.42	10.43	10.41	10.425	12172
8/2/2016	3:11 PM	10.43	10.43	10.41	10.42	16272
8/2/2016	3:12 PM	10.455	10.455	10.43	10.435	35926
8/2/2016	3:13 PM	10.475	10.475	10.445	10.45	44240
8/2/2016	3:14 PM	10.475	10.49	10.47	10.475	32251
8/2/2016	3:15 PM	10.47	10.495	10.46	10.48	126685
8/2/2016	3:16 PM	10.445	10.465	10.44	10.465	43747
8/2/2016	3:17 PM	10.435	10.445	10.43	10.445	10501
8/2/2016	3:18 PM	10.45	10.46	10.435	10.435	16776
8/2/2016	3:19 PM	10.43	10.45	10.43	10.45	25081
8/2/2016	3:20 PM	10.44	10.44	10.425	10.43	43459
8/2/2016	3:21 PM	10.42	10.445	10.42	10.44	20104
8/2/2016	3:22 PM	10.4	10.42	10.4	10.42	46695
8/2/2016	3:23 PM	10.39	10.405	10.39	10.4	34175
8/2/2016	3:24 PM	10.405	10.41	10.385	10.39	20093
8/2/2016	3:25 PM	10.41	10.42	10.405	10.405	10233
8/2/2016	3:26 PM	10.415	10.415	10.39	10.41	84216
8/2/2016	3:27 PM	10.415	10.42	10.41	10.415	10945
8/2/2016	3:28 PM	10.405	10.415	10.405	10.415	12500
8/2/2016	3:29 PM	10.45	10.455	10.405	10.405	53088
8/2/2016	3:30 PM	10.44	10.455	10.44	10.455	10066
8/2/2016	3:31 PM	10.435	10.44	10.42	10.43	33500
8/2/2016	3:32 PM	10.45	10.45	10.435	10.435	11084
8/2/2016	3:33 PM	10.43	10.45	10.43	10.45	26275
8/2/2016	3:34 PM	10.43	10.435	10.42	10.43	14330
8/2/2016	3:35 PM	10.44	10.455	10.435	10.435	28828
8/2/2016	3:36 PM	10.43	10.445	10.425	10.445	29696
8/2/2016	3:37 PM	10.41	10.435	10.41	10.425	62091
8/2/2016	3:38 PM	10.38	10.415	10.38	10.415	96948
8/2/2016	3:39 PM	10.375	10.39	10.375	10.38	34441
8/2/2016	3:40 PM	10.425	10.43	10.375	10.375	71915
8/2/2016	3:41 PM	10.44	10.44	10.43	10.43	16712
8/2/2016	3:42 PM	10.425	10.46	10.42	10.45	71376
8/2/2016	3:43 PM	10.425	10.43	10.425	10.425	22330
8/2/2016	3:44 PM	10.41	10.43	10.41	10.425	23926
8/2/2016	3:45 PM	10.4	10.42	10.4	10.415	24591
8/2/2016	3:46 PM	10.385	10.4	10.37	10.4	66612
8/2/2016	3:47 PM	10.405	10.405	10.38	10.38	42527
8/2/2016	3:48 PM	10.4	10.4	10.395	10.4	41647
8/2/2016	3:49 PM	10.385	10.4	10.38	10.4	50933
8/2/2016	3:50 PM	10.395	10.415	10.385	10.385	126136
8/2/2016	3:51 PM	10.39	10.41	10.385	10.4	100209
8/2/2016	3:52 PM	10.39	10.4	10.38	10.39	150474
8/2/2016	3:53 PM	10.395	10.4	10.38	10.39	61202
8/2/2016	3:54 PM	10.39	10.4	10.385	10.395	106495
8/2/2016	3:55 PM	10.39	10.405	10.38	10.385	52031
8/2/2016	3:56 PM	10.41	10.41	10.395	10.395	61735
8/2/2016	3:57 PM	10.41	10.41	10.4	10.405	56636
8/2/2016	3:58 PM	10.405	10.41	10.4	10.405	42858
8/2/2016	3:59 PM	10.39	10.41	10.39	10.405	642098
8/3/2016	9:31 AM	10.41	10.42	10.38	10.42	84046
8/3/2016	9:32 AM	10.44	10.446	10.41	10.41	38823
8/3/2016	9:33 AM	10.44	10.44	10.435	10.44	23506
8/3/2016	9:34 AM	10.445	10.469	10.44	10.45	58872
8/3/2016	9:35 AM	10.44	10.46	10.44	10.44	34077
8/3/2016	9:36 AM	10.485	10.485	10.45	10.45	48412
8/3/2016	9:37 AM	10.51	10.53	10.49	10.49	157011
8/3/2016	9:38 AM	10.49	10.5	10.48	10.5	67279
8/3/2016	9:39 AM	10.46	10.5	10.46	10.49	76671
8/3/2016	9:40 AM	10.44	10.47	10.44	10.45	94844
8/3/2016	9:41 AM	10.41	10.43	10.405	10.43	120677
8/3/2016	9:42 AM	10.38	10.4	10.37	10.4	117293
8/3/2016	9:43 AM	10.36	10.38	10.36	10.38	85574
8/3/2016	9:44 AM	10.38	10.39	10.36	10.365	117890
8/3/2016	9:45 AM	10.37	10.375	10.37	10.375	24692
8/3/2016	9:46 AM	10.335	10.36	10.33	10.36	88597
8/3/2016	9:47 AM	10.345	10.35	10.325	10.335	91256
8/3/2016	9:48 AM	10.34	10.35	10.33	10.345	94589
8/3/2016	9:49 AM	10.365	10.375	10.335	10.34	107270
8/3/2016	9:50 AM	10.335	10.37	10.33	10.365	68957
8/3/2016	9:51 AM	10.345	10.37	10.335	10.34	101521
8/3/2016	9:52 AM	10.33	10.35	10.33	10.35	100500
8/3/2016	9:53 AM	10.33	10.345	10.325	10.335	124436
8/3/2016	9:54 AM	10.345	10.35	10.32	10.325	35369
8/3/2016	9:55 AM	10.345	10.355	10.33	10.345	49416
8/3/2016	9:56 AM	10.365	10.37	10.345	10.345	50076
8/3/2016	9:57 AM	10.355	10.37	10.35	10.37	62376
8/3/2016	9:58 AM	10.355	10.365	10.35	10.355	19397
8/3/2016	9:59 AM	10.365	10.37	10.35	10.355	29573
8/3/2016	10:00 AM	10.36	10.37	10.36	10.365	18624
8/3/2016	10:01 AM	10.38	10.395	10.35	10.36	120013
8/3/2016	10:02 AM	10.38	10.385	10.375	10.385	70704
8/3/2016	10:03 AM	10.365	10.385	10.365	10.38	55012
8/3/2016	10:04 AM	10.335	10.37	10.335	10.365	91400
8/3/2016	10:05 AM	10.3	10.35	10.29	10.335	217572
8/3/2016	10:06 AM	10.265	10.305	10.26	10.3	59035
8/3/2016	10:07 AM	10.28	10.28	10.26	10.265	89857
8/3/2016	10:08 AM	10.28	10.29	10.28	10.285	27257
8/3/2016	10:09 AM	10.29	10.31	10.28	10.28	108502
8/3/2016	10:10 AM	10.28	10.29	10.27	10.29	81091
8/3/2016	10:11 AM	10.27	10.285	10.27	10.28	92989
8/3/2016	10:12 AM	10.23	10.27	10.23	10.27	80171
8/3/2016	10:13 AM	10.24	10.24	10.23	10.23	72153
8/3/2016	10:14 AM	10.23	10.235	10.23	10.23	13943
8/3/2016	10:15 AM	10.235	10.25	10.225	10.23	104155
8/3/2016	10:16 AM	10.235	10.235	10.225	10.235	50696
8/3/2016	10:17 AM	10.25	10.25	10.23	10.235	66854
8/3/2016	10:18 AM	10.23	10.245	10.23	10.245	12500
8/3/2016	10:19 AM	10.255	10.26	10.23	10.235	41137
8/3/2016	10:20 AM	10.28	10.28	10.26	10.26	44786
8/3/2016	10:21 AM	10.26	10.28	10.255	10.28	78791
8/3/2016	10:22 AM	10.26	10.265	10.25	10.26	15321
8/3/2016	10:23 AM	10.275	10.275	10.26	10.26	11496
8/3/2016	10:24 AM	10.28	10.29	10.27	10.275	37817
8/3/2016	10:25 AM	10.295	10.295	10.28	10.28	17784
8/3/2016	10:26 AM	10.285	10.295	10.28	10.29	33146
8/3/2016	10:27 AM	10.299	10.299	10.28	10.285	55484
8/3/2016	10:28 AM	10.29	10.295	10.28	10.295	14090
8/3/2016	10:29 AM	10.265	10.285	10.265	10.285	70500
8/3/2016	10:30 AM	10.28	10.28	10.255	10.26	108538
8/3/2016	10:31 AM	10.295	10.325	10.285	10.285	151483
8/3/2016	10:32 AM	10.305	10.31	10.295	10.3	23243
8/3/2016	10:33 AM	10.32	10.335	10.31	10.31	51809
8/3/2016	10:34 AM	10.275	10.325	10.265	10.325	83998
8/3/2016	10:35 AM	10.22	10.27	10.215	10.27	87023
8/3/2016	10:36 AM	10.24	10.245	10.215	10.22	90488
8/3/2016	10:37 AM	10.24	10.245	10.225	10.24	66406
8/3/2016	10:38 AM	10.265	10.265	10.23	10.23	123932
8/3/2016	10:39 AM	10.25	10.275	10.25	10.265	22884
8/3/2016	10:40 AM	10.265	10.28	10.25	10.25	64457
8/3/2016	10:41 AM	10.255	10.27	10.255	10.26	12200
8/3/2016	10:42 AM	10.25	10.28	10.25	10.255	54899
8/3/2016	10:43 AM	10.24	10.26	10.24	10.25	73436
8/3/2016	10:44 AM	10.235	10.24	10.23	10.24	27206
8/3/2016	10:45 AM	10.25	10.25	10.235	10.235	50041
8/3/2016	10:46 AM	10.26	10.26	10.24	10.245	20955
8/3/2016	10:47 AM	10.25	10.275	10.245	10.26	30017
8/3/2016	10:48 AM	10.235	10.25	10.235	10.25	10995
8/3/2016	10:49 AM	10.265	10.265	10.24	10.24	28300
8/3/2016	10:50 AM	10.255	10.27	10.255	10.265	38893
8/3/2016	10:51 AM	10.235	10.255	10.235	10.255	39766
8/3/2016	10:52 AM	10.255	10.255	10.225	10.235	52260
8/3/2016	10:53 AM	10.26	10.265	10.25	10.25	25292
8/3/2016	10:54 AM	10.265	10.265	10.245	10.26	25759
8/3/2016	10:55 AM	10.26	10.27	10.26	10.265	8128
8/3/2016	10:56 AM	10.24	10.265	10.24	10.26	14640
8/3/2016	10:57 AM	10.26	10.26	10.235	10.24	22808
8/3/2016	10:58 AM	10.265	10.275	10.25	10.26	29223
8/3/2016	10:59 AM	10.265	10.265	10.255	10.265	12602
8/3/2016	11:00 AM	10.27	10.285	10.265	10.265	23736
8/3/2016	11:01 AM	10.285	10.285	10.26	10.27	39318
8/3/2016	11:02 AM	10.29	10.305	10.285	10.29	52533
8/3/2016	11:03 AM	10.3	10.3	10.29	10.29	5600
8/3/2016	11:04 AM	10.285	10.295	10.285	10.295	22710
8/3/2016	11:05 AM	10.29	10.295	10.285	10.285	31424
8/3/2016	11:06 AM	10.265	10.29	10.265	10.285	14599
8/3/2016	11:07 AM	10.275	10.285	10.26	10.265	48783
8/3/2016	11:08 AM	10.255	10.28	10.25	10.28	64184
8/3/2016	11:09 AM	10.26	10.26	10.25	10.25	12542
8/3/2016	11:10 AM	10.26	10.265	10.26	10.265	27600
8/3/2016	11:11 AM	10.265	10.265	10.25	10.255	26664
8/3/2016	11:12 AM	10.255	10.265	10.255	10.26	5817
8/3/2016	11:13 AM	10.25	10.255	10.25	10.25	6975
8/3/2016	11:14 AM	10.26	10.265	10.25	10.25	22325
8/3/2016	11:15 AM	10.25	10.26	10.25	10.26	13172
8/3/2016	11:16 AM	10.245	10.25	10.235	10.25	28055
8/3/2016	11:17 AM	10.225	10.245	10.225	10.245	25263
8/3/2016	11:18 AM	10.225	10.245	10.225	10.225	42354
8/3/2016	11:19 AM	10.24	10.24	10.225	10.23	17576
8/3/2016	11:20 AM	10.25	10.25	10.24	10.24	3600
8/3/2016	11:21 AM	10.22	10.245	10.215	10.245	52227
8/3/2016	11:22 AM	10.215	10.22	10.215	10.22	3500
8/3/2016	11:23 AM	10.19	10.22	10.185	10.22	138834
8/3/2016	11:24 AM	10.2	10.2	10.18	10.19	30950
8/3/2016	11:25 AM	10.2	10.205	10.195	10.2	51914
8/3/2016	11:26 AM	10.2	10.2	10.19	10.2	44241
8/3/2016	11:27 AM	10.22	10.22	10.195	10.2	20195
8/3/2016	11:28 AM	10.21	10.22	10.205	10.22	22018
8/3/2016	11:29 AM	10.23	10.235	10.205	10.21	57960
8/3/2016	11:30 AM	10.235	10.235	10.225	10.23	10269
8/3/2016	11:31 AM	10.225	10.235	10.22	10.235	21241
8/3/2016	11:32 AM	10.21	10.225	10.205	10.225	37572
8/3/2016	11:33 AM	10.22	10.23	10.205	10.21	70286
8/3/2016	11:34 AM	10.21	10.22	10.21	10.22	44071
8/3/2016	11:35 AM	10.23	10.23	10.21	10.215	109403
8/3/2016	11:36 AM	10.25	10.255	10.215	10.22	44401
8/3/2016	11:37 AM	10.255	10.27	10.25	10.25	103309
8/3/2016	11:38 AM	10.245	10.26	10.245	10.255	21743
8/3/2016	11:39 AM	10.245	10.25	10.245	10.245	6514
8/3/2016	11:40 AM	10.245	10.25	10.245	10.245	1701
8/3/2016	11:41 AM	10.255	10.255	10.245	10.25	25241
8/3/2016	11:42 AM	10.245	10.255	10.245	10.255	4099
8/3/2016	11:43 AM	10.275	10.275	10.245	10.245	32704
8/3/2016	11:44 AM	10.315	10.32	10.275	10.275	62521
8/3/2016	11:45 AM	10.31	10.315	10.31	10.315	17720
8/3/2016	11:46 AM	10.31	10.31	10.3	10.31	37451
8/3/2016	11:47 AM	10.32	10.335	10.315	10.315	47131
8/3/2016	11:48 AM	10.31	10.325	10.31	10.325	7200
8/3/2016	11:49 AM	10.32	10.33	10.31	10.31	19301
8/3/2016	11:50 AM	10.31	10.32	10.305	10.32	18913
8/3/2016	11:51 AM	10.3	10.315	10.3	10.305	34894
8/3/2016	11:52 AM	10.295	10.295	10.28	10.29	10966
8/3/2016	11:53 AM	10.255	10.29	10.255	10.29	44496
8/3/2016	11:54 AM	10.265	10.27	10.25	10.25	10832
8/3/2016	11:55 AM	10.26	10.265	10.26	10.26	900
8/3/2016	11:56 AM	10.26	10.275	10.255	10.26	34563
8/3/2016	11:57 AM	10.25	10.265	10.25	10.26	2981
8/3/2016	11:58 AM	10.255	10.255	10.25	10.255	4358
8/3/2016	11:59 AM	10.25	10.27	10.25	10.255	19349
8/3/2016	12:00 PM	10.255	10.26	10.25	10.255	900
8/3/2016	12:01 PM	10.26	10.265	10.255	10.26	24394
8/3/2016	12:02 PM	10.265	10.265	10.26	10.265	2600
8/3/2016	12:03 PM	10.26	10.27	10.26	10.265	17272
8/3/2016	12:04 PM	10.265	10.27	10.26	10.26	1200
8/3/2016	12:05 PM	10.235	10.27	10.23	10.265	69562
8/3/2016	12:06 PM	10.235	10.235	10.23	10.235	7900
8/3/2016	12:07 PM	10.235	10.24	10.23	10.24	15200
8/3/2016	12:08 PM	10.23	10.235	10.225	10.23	9100
8/3/2016	12:09 PM	10.23	10.24	10.225	10.225	20940
8/3/2016	12:10 PM	10.23	10.23	10.225	10.23	29812
8/3/2016	12:11 PM	10.23	10.23	10.225	10.23	26884
8/3/2016	12:12 PM	10.225	10.235	10.22	10.225	23808
8/3/2016	12:13 PM	10.24	10.245	10.225	10.225	44837
8/3/2016	12:14 PM	10.24	10.245	10.235	10.24	22885
8/3/2016	12:15 PM	10.235	10.24	10.235	10.24	11254
8/3/2016	12:16 PM	10.22	10.235	10.22	10.235	28930
8/3/2016	12:17 PM	10.225	10.23	10.22	10.22	3383
8/3/2016	12:18 PM	10.22	10.225	10.22	10.225	4900
8/3/2016	12:19 PM	10.22	10.225	10.22	10.22	4300
8/3/2016	12:20 PM	10.22	10.225	10.22	10.22	9700
8/3/2016	12:21 PM	10.225	10.23	10.22	10.22	8000
8/3/2016	12:22 PM	10.24	10.25	10.225	10.225	42115
8/3/2016	12:23 PM	10.24	10.245	10.235	10.24	22858
8/3/2016	12:24 PM	10.23	10.245	10.23	10.24	19236
8/3/2016	12:25 PM	10.225	10.23	10.22	10.23	4300
8/3/2016	12:26 PM	10.22	10.22	10.22	10.22	7790
8/3/2016	12:27 PM	10.225	10.225	10.22	10.22	13410
8/3/2016	12:28 PM	10.23	10.235	10.22	10.225	17280
8/3/2016	12:29 PM	10.235	10.235	10.22	10.23	19623
8/3/2016	12:30 PM	10.23	10.24	10.23	10.23	13882
8/3/2016	12:31 PM	10.24	10.24	10.225	10.23	12900
8/3/2016	12:32 PM	10.235	10.24	10.235	10.235	2000
8/3/2016	12:33 PM	10.225	10.24	10.225	10.235	19966
8/3/2016	12:34 PM	10.225	10.23	10.225	10.225	14500
8/3/2016	12:35 PM	10.225	10.23	10.22	10.23	14997
8/3/2016	12:36 PM	10.215	10.22	10.21	10.22	28391
8/3/2016	12:37 PM	10.21	10.225	10.21	10.215	22545
8/3/2016	12:38 PM	10.21	10.215	10.21	10.21	5639
8/3/2016	12:39 PM	10.2	10.21	10.195	10.21	31903
8/3/2016	12:40 PM	10.2	10.205	10.195	10.2	13100
8/3/2016	12:41 PM	10.18	10.195	10.18	10.195	81067
8/3/2016	12:42 PM	10.18	10.185	10.16	10.185	276280
8/3/2016	12:43 PM	10.18	10.185	10.18	10.185	1800
8/3/2016	12:44 PM	10.175	10.18	10.165	10.18	94543
8/3/2016	12:45 PM	10.175	10.18	10.175	10.175	3306
8/3/2016	12:46 PM	10.175	10.18	10.17	10.17	24651
8/3/2016	12:47 PM	10.19	10.19	10.17	10.175	32448
8/3/2016	12:48 PM	10.195	10.195	10.18	10.185	67465
8/3/2016	12:49 PM	10.195	10.195	10.19	10.195	4500
8/3/2016	12:50 PM	10.19	10.195	10.19	10.19	3800
8/3/2016	12:51 PM	10.18	10.195	10.18	10.19	17613
8/3/2016	12:52 PM	10.17	10.18	10.17	10.18	5800
8/3/2016	12:53 PM	10.175	10.175	10.17	10.17	1000
8/3/2016	12:54 PM	10.165	10.175	10.165	10.175	13727
8/3/2016	12:55 PM	10.175	10.18	10.16	10.16	12783
8/3/2016	12:56 PM	10.165	10.175	10.16	10.17	12468
8/3/2016	12:57 PM	10.17	10.175	10.165	10.17	16463
8/3/2016	12:58 PM	10.175	10.175	10.16	10.165	9830
8/3/2016	12:59 PM	10.18	10.185	10.17	10.175	7500
8/3/2016	1:00 PM	10.18	10.185	10.175	10.185	13123
8/3/2016	1:01 PM	10.185	10.185	10.175	10.175	11683
8/3/2016	1:02 PM	10.18	10.18	10.18	10.18	2500
8/3/2016	1:03 PM	10.18	10.18	10.18	10.18	1387
8/3/2016	1:04 PM	10.175	10.185	10.175	10.185	5200
8/3/2016	1:05 PM	10.175	10.18	10.175	10.175	22300
8/3/2016	1:06 PM	10.175	10.18	10.175	10.175	10525
8/3/2016	1:07 PM	10.165	10.175	10.151	10.175	50853
8/3/2016	1:08 PM	10.17	10.17	10.165	10.165	2644
8/3/2016	1:09 PM	10.16	10.17	10.16	10.165	1608
8/3/2016	1:10 PM	10.17	10.17	10.16	10.16	3611
8/3/2016	1:11 PM	10.165	10.17	10.165	10.165	2962
8/3/2016	1:12 PM	10.155	10.16	10.155	10.16	9385
8/3/2016	1:13 PM	10.155	10.16	10.15	10.15	2100
8/3/2016	1:14 PM	10.16	10.165	10.15	10.155	8157
8/3/2016	1:15 PM	10.155	10.16	10.155	10.16	39454
8/3/2016	1:16 PM	10.17	10.175	10.155	10.155	58851
8/3/2016	1:17 PM	10.17	10.17	10.165	10.17	2800
8/3/2016	1:18 PM	10.175	10.175	10.165	10.17	7200
8/3/2016	1:19 PM	10.175	10.175	10.165	10.175	8730
8/3/2016	1:20 PM	10.18	10.185	10.175	10.175	4700
8/3/2016	1:21 PM	10.17	10.185	10.17	10.18	14680
8/3/2016	1:22 PM	10.165	10.175	10.165	10.175	8892
8/3/2016	1:23 PM	10.18	10.18	10.165	10.165	9981
8/3/2016	1:24 PM	10.18	10.18	10.18	10.18	4800
8/3/2016	1:25 PM	10.17	10.185	10.17	10.175	11866
8/3/2016	1:26 PM	10.17	10.175	10.17	10.175	900
8/3/2016	1:27 PM	10.175	10.175	10.175	10.175	1600
8/3/2016	1:28 PM	10.165	10.18	10.165	10.175	19500
8/3/2016	1:29 PM	10.18	10.18	10.165	10.165	8926
8/3/2016	1:30 PM	10.165	10.17	10.165	10.17	10500
8/3/2016	1:31 PM	10.17	10.17	10.165	10.165	12100
8/3/2016	1:32 PM	10.17	10.17	10.165	10.17	2500
8/3/2016	1:33 PM	10.165	10.17	10.165	10.17	6200
8/3/2016	1:34 PM	10.16	10.17	10.16	10.17	1000
8/3/2016	1:35 PM	10.175	10.175	10.165	10.165	4118
8/3/2016	1:36 PM	10.165	10.17	10.165	10.17	28045
8/3/2016	1:37 PM	10.165	10.165	10.16	10.165	11400
8/3/2016	1:38 PM	10.16	10.165	10.16	10.165	500
8/3/2016	1:39 PM	10.17	10.175	10.16	10.16	13239
8/3/2016	1:40 PM	10.175	10.18	10.175	10.175	3600
8/3/2016	1:41 PM	10.175	10.18	10.175	10.18	4300
8/3/2016	1:42 PM	10.17	10.17	10.17	10.17	19085
8/3/2016	1:43 PM	10.165	10.175	10.165	10.175	10136
8/3/2016	1:44 PM	10.18	10.18	10.17	10.17	8250
8/3/2016	1:45 PM	10.175	10.18	10.175	10.18	8594
8/3/2016	1:46 PM	10.19	10.19	10.18	10.18	20892
8/3/2016	1:47 PM	10.215	10.215	10.195	10.195	134479
8/3/2016	1:48 PM	10.205	10.21	10.205	10.21	6550
8/3/2016	1:49 PM	10.205	10.205	10.205	10.205	400
8/3/2016	1:50 PM	10.205	10.205	10.205	10.205	200
8/3/2016	1:51 PM	10.22	10.22	10.205	10.205	80722
8/3/2016	1:52 PM	10.22	10.225	10.22	10.225	10553
8/3/2016	1:53 PM	10.225	10.23	10.215	10.22	22963
8/3/2016	1:54 PM	10.215	10.22	10.215	10.22	7249
8/3/2016	1:55 PM	10.22	10.225	10.215	10.215	22935
8/3/2016	1:56 PM	10.23	10.23	10.225	10.225	832
8/3/2016	1:57 PM	10.22	10.23	10.22	10.225	52447
8/3/2016	1:58 PM	10.21	10.22	10.21	10.22	2400
8/3/2016	1:59 PM	10.205	10.21	10.205	10.21	7945
8/3/2016	2:00 PM	10.2	10.205	10.19	10.205	11180
8/3/2016	2:01 PM	10.2	10.2	10.195	10.2	3000
8/3/2016	2:02 PM	10.19	10.195	10.19	10.195	1700
8/3/2016	2:03 PM	10.2	10.2	10.195	10.195	2769
8/3/2016	2:04 PM	10.2	10.2	10.195	10.195	23922
8/3/2016	2:05 PM	10.215	10.22	10.205	10.205	2700
8/3/2016	2:06 PM	10.22	10.22	10.215	10.215	5738
8/3/2016	2:07 PM	10.22	10.225	10.22	10.225	13932
8/3/2016	2:08 PM	10.21	10.21	10.21	10.21	2255
8/3/2016	2:09 PM	10.195	10.215	10.195	10.215	32555
8/3/2016	2:10 PM	10.2	10.21	10.195	10.195	4468
8/3/2016	2:11 PM	10.205	10.205	10.205	10.205	200
8/3/2016	2:12 PM	10.195	10.2	10.19	10.2	16444
8/3/2016	2:13 PM	10.2	10.2	10.19	10.19	9541
8/3/2016	2:14 PM	10.2	10.2	10.195	10.195	3856
8/3/2016	2:15 PM	10.22	10.23	10.205	10.21	25622
8/3/2016	2:16 PM	10.225	10.225	10.215	10.215	4100
8/3/2016	2:17 PM	10.215	10.22	10.21	10.22	5100
8/3/2016	2:18 PM	10.235	10.235	10.215	10.215	67106
8/3/2016	2:19 PM	10.24	10.24	10.23	10.23	72863
8/3/2016	2:20 PM	10.25	10.25	10.25	10.25	39800
8/3/2016	2:21 PM	10.24	10.25	10.24	10.25	32348
8/3/2016	2:22 PM	10.225	10.24	10.225	10.24	14874
8/3/2016	2:23 PM	10.225	10.225	10.225	10.225	200
8/3/2016	2:24 PM	10.23	10.23	10.225	10.225	15651
8/3/2016	2:25 PM	10.24	10.24	10.24	10.24	3527
8/3/2016	2:26 PM	10.24	10.245	10.24	10.245	21877
8/3/2016	2:27 PM	10.24	10.245	10.24	10.245	1983
8/3/2016	2:28 PM	10.245	10.245	10.24	10.24	600
8/3/2016	2:29 PM	10.245	10.25	10.24	10.24	16324
8/3/2016	2:30 PM	10.27	10.27	10.25	10.25	78887
8/3/2016	2:31 PM	10.275	10.28	10.27	10.27	76489
8/3/2016	2:32 PM	10.27	10.28	10.27	10.275	22089
8/3/2016	2:33 PM	10.275	10.28	10.27	10.27	2500
8/3/2016	2:34 PM	10.25	10.27	10.25	10.27	53570
8/3/2016	2:35 PM	10.24	10.255	10.24	10.255	22635
8/3/2016	2:36 PM	10.25	10.25	10.245	10.245	8100
8/3/2016	2:37 PM	10.255	10.255	10.25	10.25	6337
8/3/2016	2:38 PM	10.25	10.255	10.25	10.255	600
8/3/2016	2:39 PM	10.24	10.25	10.24	10.25	9300
8/3/2016	2:40 PM	10.24	10.24	10.24	10.24	100
8/3/2016	2:41 PM	10.24	10.24	10.24	10.24	4100
8/3/2016	2:42 PM	10.245	10.245	10.235	10.24	12884
8/3/2016	2:43 PM	10.235	10.245	10.235	10.245	5201
8/3/2016	2:44 PM	10.235	10.235	10.235	10.235	400
8/3/2016	2:45 PM	10.24	10.24	10.235	10.235	3200
8/3/2016	2:46 PM	10.24	10.24	10.235	10.235	4422
8/3/2016	2:47 PM	10.245	10.25	10.245	10.245	700
8/3/2016	2:48 PM	10.235	10.245	10.23	10.245	47333
8/3/2016	2:49 PM	10.215	10.23	10.215	10.23	9810
8/3/2016	2:50 PM	10.23	10.235	10.215	10.215	25281
8/3/2016	2:51 PM	10.21	10.225	10.21	10.22	11039
8/3/2016	2:52 PM	10.195	10.2	10.195	10.2	11538
8/3/2016	2:53 PM	10.195	10.2	10.195	10.2	21500
8/3/2016	2:54 PM	10.195	10.205	10.195	10.2	16181
8/3/2016	2:55 PM	10.195	10.205	10.195	10.195	14803
8/3/2016	2:56 PM	10.2	10.2	10.195	10.195	9620
8/3/2016	2:57 PM	10.205	10.205	10.195	10.2	14416
8/3/2016	2:58 PM	10.205	10.205	10.195	10.2	12580
8/3/2016	2:59 PM	10.2	10.21	10.2	10.205	800
8/3/2016	3:00 PM	10.205	10.205	10.205	10.205	300
8/3/2016	3:01 PM	10.205	10.205	10.205	10.205	2600
8/3/2016	3:02 PM	10.205	10.205	10.205	10.205	5500
8/3/2016	3:03 PM	10.205	10.225	10.2	10.205	41139
8/3/2016	3:04 PM	10.205	10.205	10.2	10.2	4100
8/3/2016	3:05 PM	10.22	10.22	10.205	10.205	8899
8/3/2016	3:06 PM	10.215	10.215	10.21	10.215	1600
8/3/2016	3:07 PM	10.215	10.22	10.215	10.215	9280
8/3/2016	3:08 PM	10.205	10.21	10.205	10.21	8151
8/3/2016	3:09 PM	10.195	10.2	10.195	10.2	17703
8/3/2016	3:10 PM	10.195	10.2	10.195	10.2	9104
8/3/2016	3:11 PM	10.2	10.2	10.195	10.195	5997
8/3/2016	3:12 PM	10.195	10.195	10.195	10.195	700
8/3/2016	3:13 PM	10.205	10.205	10.195	10.195	4756
8/3/2016	3:14 PM	10.205	10.21	10.205	10.205	2500
8/3/2016	3:15 PM	10.19	10.205	10.19	10.205	24535
8/3/2016	3:16 PM	10.19	10.195	10.185	10.185	8300
8/3/2016	3:17 PM	10.195	10.195	10.185	10.185	5900
8/3/2016	3:18 PM	10.195	10.2	10.195	10.195	1200
8/3/2016	3:19 PM	10.185	10.195	10.185	10.19	15385
8/3/2016	3:20 PM	10.195	10.195	10.185	10.19	5200
8/3/2016	3:21 PM	10.21	10.215	10.195	10.195	21515
8/3/2016	3:22 PM	10.195	10.2	10.195	10.2	5410
8/3/2016	3:23 PM	10.18	10.19	10.175	10.19	58638
8/3/2016	3:24 PM	10.175	10.185	10.175	10.175	49545
8/3/2016	3:25 PM	10.175	10.18	10.165	10.175	18904
8/3/2016	3:26 PM	10.15	10.17	10.15	10.17	23313
8/3/2016	3:27 PM	10.175	10.175	10.145	10.15	123200
8/3/2016	3:28 PM	10.15	10.17	10.145	10.17	78291
8/3/2016	3:29 PM	10.155	10.16	10.145	10.15	15603
8/3/2016	3:30 PM	10.155	10.155	10.145	10.155	42532
8/3/2016	3:31 PM	10.16	10.16	10.145	10.155	21393
8/3/2016	3:32 PM	10.175	10.175	10.16	10.16	18447
8/3/2016	3:33 PM	10.185	10.185	10.17	10.175	8800
8/3/2016	3:34 PM	10.18	10.185	10.18	10.185	1900
8/3/2016	3:35 PM	10.165	10.18	10.165	10.18	17205
8/3/2016	3:36 PM	10.165	10.175	10.165	10.165	30976
8/3/2016	3:37 PM	10.175	10.175	10.165	10.165	20632
8/3/2016	3:38 PM	10.175	10.18	10.17	10.175	22974
8/3/2016	3:39 PM	10.18	10.185	10.175	10.175	26175
8/3/2016	3:40 PM	10.175	10.18	10.175	10.18	229316
8/3/2016	3:41 PM	10.175	10.185	10.175	10.18	16816
8/3/2016	3:42 PM	10.175	10.175	10.17	10.175	500
8/3/2016	3:43 PM	10.175	10.175	10.175	10.175	800
8/3/2016	3:44 PM	10.185	10.185	10.175	10.175	4700
8/3/2016	3:45 PM	10.18	10.19	10.18	10.185	4300
8/3/2016	3:46 PM	10.17	10.18	10.165	10.18	35824
8/3/2016	3:47 PM	10.15	10.165	10.15	10.16	49745
8/3/2016	3:48 PM	10.165	10.165	10.155	10.155	58031
8/3/2016	3:49 PM	10.155	10.165	10.155	10.165	12811
8/3/2016	3:50 PM	10.145	10.15	10.14	10.15	254491
8/3/2016	3:51 PM	10.135	10.145	10.135	10.145	68500
8/3/2016	3:52 PM	10.15	10.15	10.14	10.14	23206
8/3/2016	3:53 PM	10.15	10.155	10.145	10.15	18678
8/3/2016	3:54 PM	10.155	10.155	10.15	10.15	3536
8/3/2016	3:55 PM	10.145	10.155	10.145	10.155	20600
8/3/2016	3:56 PM	10.145	10.15	10.145	10.145	121300
8/3/2016	3:57 PM	10.15	10.155	10.145	10.15	183360
8/3/2016	3:58 PM	10.15	10.15	10.145	10.15	49304
8/3/2016	3:59 PM	10.14	10.15	10.14	10.15	66329
8/3/2016	4:00 PM	10.14	10.15	10.14	10.145	360072
8/4/2016	9:31 AM	9.97	10.01	9.96	10	240864
8/4/2016	9:32 AM	9.99	9.99	9.95	9.96	72137
8/4/2016	9:33 AM	9.99	10	9.98	9.99	22738
8/4/2016	9:34 AM	9.995	10	9.975	9.99	33782
8/4/2016	9:35 AM	9.985	9.995	9.98	9.995	20833
8/4/2016	9:36 AM	9.95	9.985	9.95	9.98	49017
8/4/2016	9:37 AM	9.975	9.98	9.95	9.955	35979
8/4/2016	9:38 AM	9.97	9.98	9.96	9.975	26579
8/4/2016	9:39 AM	9.96	9.97	9.96	9.97	15270
8/4/2016	9:40 AM	9.96	9.97	9.96	9.96	48235
8/4/2016	9:41 AM	9.96	9.96	9.945	9.96	84610
8/4/2016	9:42 AM	9.965	9.97	9.955	9.96	49047
8/4/2016	9:43 AM	9.945	9.965	9.94	9.965	34926
8/4/2016	9:44 AM	9.98	9.985	9.94	9.94	53860
8/4/2016	9:45 AM	9.965	9.985	9.96	9.975	60534
8/4/2016	9:46 AM	9.97	9.97	9.96	9.96	30187
8/4/2016	9:47 AM	9.985	9.99	9.975	9.98	33502
8/4/2016	9:48 AM	9.98	9.99	9.98	9.98	87165
8/4/2016	9:49 AM	9.975	9.985	9.975	9.98	15699
8/4/2016	9:50 AM	9.97	9.975	9.96	9.975	26973
8/4/2016	9:51 AM	9.96	9.97	9.955	9.97	35241
8/4/2016	9:52 AM	9.985	9.985	9.965	9.965	29027
8/4/2016	9:53 AM	9.99	9.995	9.985	9.985	56639
8/4/2016	9:54 AM	10	10.01	9.995	9.995	58877
8/4/2016	9:55 AM	10	10	9.995	10	46564
8/4/2016	9:56 AM	10.01	10.01	9.995	10	79284
8/4/2016	9:57 AM	10.025	10.03	10.01	10.015	37780
8/4/2016	9:58 AM	10.05	10.05	10.02	10.025	53731
8/4/2016	9:59 AM	10.065	10.085	10.055	10.055	38227
8/4/2016	10:00 AM	10.065	10.08	10.06	10.06	51813
8/4/2016	10:01 AM	10.07	10.075	10.04	10.065	60093
8/4/2016	10:02 AM	10.08	10.09	10.06	10.07	45478
8/4/2016	10:03 AM	10.075	10.085	10.07	10.085	25886
8/4/2016	10:04 AM	10.05	10.07	10.04	10.07	67239
8/4/2016	10:05 AM	10.035	10.05	10.03	10.05	56387
8/4/2016	10:06 AM	10.05	10.055	10.03	10.03	51922
8/4/2016	10:07 AM	10.09	10.09	10.06	10.06	75012
8/4/2016	10:08 AM	10.11	10.115	10.09	10.09	84150
8/4/2016	10:09 AM	10.105	10.115	10.1	10.11	49665
8/4/2016	10:10 AM	10.115	10.115	10.105	10.11	12593
8/4/2016	10:11 AM	10.11	10.12	10.11	10.115	34819
8/4/2016	10:12 AM	10.08	10.105	10.08	10.1	60143
8/4/2016	10:13 AM	10.075	10.085	10.075	10.085	30288
8/4/2016	10:14 AM	10.075	10.085	10.075	10.08	29339
8/4/2016	10:15 AM	10.085	10.09	10.07	10.07	7021
8/4/2016	10:16 AM	10.075	10.085	10.075	10.085	6067
8/4/2016	10:17 AM	10.045	10.075	10.045	10.075	40412
8/4/2016	10:18 AM	10.055	10.055	10.045	10.045	17416
8/4/2016	10:19 AM	10.045	10.05	10.04	10.05	28779
8/4/2016	10:20 AM	10.045	10.05	10.035	10.045	26624
8/4/2016	10:21 AM	10.065	10.07	10.045	10.045	27094
8/4/2016	10:22 AM	10.065	10.08	10.065	10.065	14292
8/4/2016	10:23 AM	10.075	10.075	10.07	10.07	10200
8/4/2016	10:24 AM	10.09	10.09	10.075	10.08	12856
8/4/2016	10:25 AM	10.07	10.09	10.07	10.09	37301
8/4/2016	10:26 AM	10.045	10.06	10.04	10.06	19991
8/4/2016	10:27 AM	10.045	10.055	10.04	10.04	27532
8/4/2016	10:28 AM	10.04	10.05	10.04	10.045	34392
8/4/2016	10:29 AM	10.04	10.055	10.04	10.05	46384
8/4/2016	10:30 AM	10.04	10.045	10.04	10.045	2700
8/4/2016	10:31 AM	10.01	10.04	10.005	10.04	64256
8/4/2016	10:32 AM	10.02	10.025	10.01	10.01	18522
8/4/2016	10:33 AM	10.02	10.025	10.015	10.02	23039
8/4/2016	10:34 AM	10.015	10.02	10.01	10.02	10632
8/4/2016	10:35 AM	10.02	10.02	10.01	10.015	22589
8/4/2016	10:36 AM	10.02	10.02	10.015	10.02	10325
8/4/2016	10:37 AM	10.01	10.02	10.01	10.02	4794
8/4/2016	10:38 AM	10.01	10.02	10.01	10.015	20911
8/4/2016	10:39 AM	9.995	10.01	9.99	10.01	21491
8/4/2016	10:40 AM	10.005	10.01	9.995	9.995	32254
8/4/2016	10:41 AM	10.005	10.005	9.99	10.005	25914
8/4/2016	10:42 AM	10.005	10.015	10	10.01	30748
8/4/2016	10:43 AM	10.005	10.005	9.99	10.005	32903
8/4/2016	10:44 AM	10	10.009	10	10.005	3000
8/4/2016	10:45 AM	9.995	10	9.99	10	5991
8/4/2016	10:46 AM	10	10.005	9.995	9.995	14796
8/4/2016	10:47 AM	9.995	10	9.995	10	21471
8/4/2016	10:48 AM	10.005	10.005	9.99	9.99	7800
8/4/2016	10:49 AM	10.005	10.005	10	10.005	600
8/4/2016	10:50 AM	9.995	10.005	9.995	10	65375
8/4/2016	10:51 AM	9.975	10	9.97	9.995	34048
8/4/2016	10:52 AM	9.985	9.99	9.975	9.975	14055
8/4/2016	10:53 AM	9.99	9.995	9.985	9.985	34600
8/4/2016	10:54 AM	9.99	9.995	9.99	9.995	9849
8/4/2016	10:55 AM	9.995	9.995	9.985	9.985	12000
8/4/2016	10:56 AM	9.99	9.995	9.99	9.995	14103
8/4/2016	10:57 AM	9.99	9.995	9.99	9.995	1000
8/4/2016	10:58 AM	9.96	9.995	9.955	9.995	41258
8/4/2016	10:59 AM	9.96	9.965	9.955	9.955	23036
8/4/2016	11:00 AM	9.97	9.97	9.955	9.96	85478
8/4/2016	11:01 AM	9.97	9.975	9.96	9.97	49199
8/4/2016	11:02 AM	9.965	9.975	9.965	9.975	13300
8/4/2016	11:03 AM	9.96	9.965	9.955	9.96	18993
8/4/2016	11:04 AM	9.96	9.965	9.96	9.965	1674
8/4/2016	11:05 AM	9.965	9.965	9.96	9.96	4200
8/4/2016	11:06 AM	9.965	9.965	9.96	9.96	500
8/4/2016	11:07 AM	9.97	9.97	9.965	9.965	2200
8/4/2016	11:08 AM	9.965	9.97	9.965	9.97	2800
8/4/2016	11:09 AM	9.955	9.965	9.955	9.965	3924
8/4/2016	11:10 AM	9.955	9.959	9.955	9.955	2200
8/4/2016	11:11 AM	9.955	9.96	9.955	9.955	8200
8/4/2016	11:12 AM	9.979	9.98	9.955	9.955	66270
8/4/2016	11:13 AM	9.98	9.98	9.975	9.98	13000
8/4/2016	11:14 AM	9.978	9.98	9.975	9.98	17091
8/4/2016	11:15 AM	9.965	9.975	9.965	9.975	22832
8/4/2016	11:16 AM	9.965	9.975	9.965	9.965	13068
8/4/2016	11:17 AM	9.975	9.975	9.965	9.97	7412
8/4/2016	11:18 AM	9.975	9.975	9.965	9.975	66214
8/4/2016	11:19 AM	9.97	9.975	9.97	9.975	3491
8/4/2016	11:20 AM	9.965	9.97	9.965	9.97	14385
8/4/2016	11:21 AM	9.955	9.965	9.955	9.965	14347
8/4/2016	11:22 AM	9.955	9.96	9.955	9.955	1700
8/4/2016	11:23 AM	9.955	9.96	9.955	9.955	43437
8/4/2016	11:24 AM	9.96	9.96	9.955	9.959	18748
8/4/2016	11:25 AM	9.965	9.97	9.955	9.955	35456
8/4/2016	11:26 AM	9.955	9.965	9.955	9.965	6400
8/4/2016	11:27 AM	9.955	9.96	9.95	9.955	5000
8/4/2016	11:28 AM	9.925	9.97	9.92	9.96	230315
8/4/2016	11:29 AM	9.925	9.935	9.925	9.925	32020
8/4/2016	11:30 AM	9.945	9.95	9.93	9.93	58275
8/4/2016	11:31 AM	9.945	9.955	9.945	9.95	22576
8/4/2016	11:32 AM	9.945	9.945	9.94	9.945	11500
8/4/2016	11:33 AM	9.955	9.955	9.945	9.95	20515
8/4/2016	11:34 AM	9.955	9.96	9.94	9.955	36870
8/4/2016	11:35 AM	9.925	9.955	9.925	9.95	46073
8/4/2016	11:36 AM	9.91	9.93	9.91	9.925	67643
8/4/2016	11:37 AM	9.92	9.92	9.91	9.91	22673
8/4/2016	11:38 AM	9.925	9.925	9.92	9.92	600
8/4/2016	11:39 AM	9.925	9.925	9.92	9.925	900
8/4/2016	11:40 AM	9.915	9.925	9.915	9.925	25909
8/4/2016	11:41 AM	9.92	9.92	9.91	9.915	17899
8/4/2016	11:42 AM	9.915	9.92	9.915	9.92	10913
8/4/2016	11:43 AM	9.915	9.915	9.91	9.915	21155
8/4/2016	11:44 AM	9.895	9.91	9.89	9.91	111015
8/4/2016	11:45 AM	9.895	9.895	9.89	9.89	1600
8/4/2016	11:46 AM	9.92	9.93	9.895	9.895	90499
8/4/2016	11:47 AM	9.9	9.925	9.9	9.925	88560
8/4/2016	11:48 AM	9.905	9.91	9.895	9.9	64112
8/4/2016	11:49 AM	9.915	9.915	9.9	9.9	8291
8/4/2016	11:50 AM	9.915	9.915	9.91	9.915	1700
8/4/2016	11:51 AM	9.905	9.915	9.905	9.915	17576
8/4/2016	11:52 AM	9.915	9.92	9.91	9.91	15991
8/4/2016	11:53 AM	9.905	9.915	9.905	9.915	28581
8/4/2016	11:54 AM	9.9	9.91	9.9	9.905	12190
8/4/2016	11:55 AM	9.905	9.905	9.9	9.9	600
8/4/2016	11:56 AM	9.895	9.905	9.895	9.905	14400
8/4/2016	11:57 AM	9.895	9.9	9.895	9.895	1100
8/4/2016	11:58 AM	9.87	9.899	9.865	9.89	142286
8/4/2016	11:59 AM	9.865	9.875	9.86	9.87	10750
8/4/2016	12:00 PM	9.86	9.865	9.86	9.86	7675
8/4/2016	12:01 PM	9.85	9.865	9.85	9.865	13138
8/4/2016	12:02 PM	9.85	9.86	9.85	9.85	121616
8/4/2016	12:03 PM	9.85	9.85	9.85	9.85	7600
8/4/2016	12:04 PM	9.83	9.851	9.83	9.851	67054
8/4/2016	12:05 PM	9.82	9.84	9.82	9.83	10740
8/4/2016	12:06 PM	9.81	9.82	9.805	9.82	426846
8/4/2016	12:07 PM	9.79	9.815	9.785	9.815	296459
8/4/2016	12:08 PM	9.805	9.815	9.79	9.79	137703
8/4/2016	12:09 PM	9.815	9.82	9.805	9.805	74445
8/4/2016	12:10 PM	9.825	9.825	9.815	9.815	6900
8/4/2016	12:11 PM	9.825	9.83	9.82	9.82	26662
8/4/2016	12:12 PM	9.845	9.85	9.83	9.83	135427
8/4/2016	12:13 PM	9.835	9.845	9.835	9.845	26010
8/4/2016	12:14 PM	9.845	9.845	9.835	9.835	9700
8/4/2016	12:15 PM	9.845	9.85	9.84	9.84	3723
8/4/2016	12:16 PM	9.84	9.845	9.84	9.845	4059
8/4/2016	12:17 PM	9.845	9.845	9.84	9.84	4808
8/4/2016	12:18 PM	9.845	9.85	9.84	9.84	66213
8/4/2016	12:19 PM	9.84	9.85	9.84	9.85	31853
8/4/2016	12:20 PM	9.84	9.845	9.84	9.84	2944
8/4/2016	12:21 PM	9.84	9.845	9.84	9.84	50251
8/4/2016	12:22 PM	9.825	9.845	9.825	9.845	10272
8/4/2016	12:23 PM	9.82	9.825	9.82	9.82	1600
8/4/2016	12:24 PM	9.815	9.825	9.815	9.82	30750
8/4/2016	12:25 PM	9.815	9.815	9.81	9.815	2700
8/4/2016	12:26 PM	9.81	9.815	9.81	9.815	7940
8/4/2016	12:27 PM	9.82	9.82	9.815	9.815	12460
8/4/2016	12:28 PM	9.82	9.82	9.815	9.82	12821
8/4/2016	12:29 PM	9.83	9.835	9.815	9.82	40103
8/4/2016	12:30 PM	9.825	9.825	9.82	9.82	1200
8/4/2016	12:31 PM	9.825	9.83	9.825	9.825	700
8/4/2016	12:32 PM	9.825	9.83	9.825	9.825	1900
8/4/2016	12:33 PM	9.845	9.845	9.825	9.825	19451
8/4/2016	12:34 PM	9.835	9.84	9.83	9.84	20657
8/4/2016	12:35 PM	9.825	9.835	9.82	9.835	24130
8/4/2016	12:36 PM	9.82	9.825	9.82	9.825	600
8/4/2016	12:37 PM	9.82	9.82	9.82	9.82	1700
8/4/2016	12:38 PM	9.825	9.825	9.82	9.82	1200
8/4/2016	12:39 PM	9.82	9.825	9.82	9.825	5100
8/4/2016	12:40 PM	9.825	9.825	9.82	9.82	5253
8/4/2016	12:41 PM	9.835	9.84	9.825	9.825	63462
8/4/2016	12:42 PM	9.825	9.83	9.82	9.83	6540
8/4/2016	12:43 PM	9.825	9.825	9.82	9.825	1800
8/4/2016	12:44 PM	9.825	9.825	9.825	9.825	1170
8/4/2016	12:45 PM	9.825	9.83	9.82	9.82	2173
8/4/2016	12:46 PM	9.83	9.83	9.825	9.83	1897
8/4/2016	12:47 PM	9.835	9.835	9.829	9.829	36108
8/4/2016	12:48 PM	9.815	9.835	9.815	9.835	17694
8/4/2016	12:49 PM	9.85	9.85	9.815	9.815	120416
8/4/2016	12:50 PM	9.85	9.855	9.85	9.855	29908
8/4/2016	12:51 PM	9.845	9.845	9.845	9.845	300
8/4/2016	12:52 PM	9.845	9.845	9.84	9.84	400
8/4/2016	12:53 PM	9.845	9.845	9.845	9.845	400
8/4/2016	12:54 PM	9.845	9.85	9.845	9.845	3445
8/4/2016	12:55 PM	9.855	9.855	9.85	9.85	8300
8/4/2016	12:56 PM	9.855	9.855	9.855	9.855	900
8/4/2016	12:57 PM	9.865	9.87	9.855	9.855	56964
8/4/2016	12:58 PM	9.88	9.88	9.86	9.865	72510
8/4/2016	12:59 PM	9.88	9.88	9.875	9.88	51124
8/4/2016	1:00 PM	9.88	9.89	9.88	9.885	7097
8/4/2016	1:01 PM	9.885	9.89	9.88	9.88	17190
8/4/2016	1:02 PM	9.885	9.885	9.88	9.88	1200
8/4/2016	1:03 PM	9.875	9.885	9.875	9.885	22275
8/4/2016	1:04 PM	9.88	9.88	9.875	9.875	5300
8/4/2016	1:05 PM	9.89	9.89	9.885	9.885	73905
8/4/2016	1:06 PM	9.88	9.895	9.88	9.895	26794
8/4/2016	1:07 PM	9.885	9.89	9.885	9.885	5682
8/4/2016	1:08 PM	9.895	9.895	9.89	9.89	7460
8/4/2016	1:09 PM	9.88	9.89	9.88	9.89	5758
8/4/2016	1:10 PM	9.885	9.885	9.885	9.885	100
8/4/2016	1:11 PM	9.885	9.885	9.885	9.885	100
8/4/2016	1:12 PM	9.86	9.88	9.86	9.88	41005
8/4/2016	1:13 PM	9.855	9.86	9.855	9.86	2191
8/4/2016	1:14 PM	9.865	9.865	9.855	9.855	11889
8/4/2016	1:15 PM	9.885	9.885	9.865	9.865	11000
8/4/2016	1:16 PM	9.875	9.89	9.875	9.885	12957
8/4/2016	1:17 PM	9.875	9.875	9.875	9.875	1100
8/4/2016	1:18 PM	9.885	9.885	9.875	9.88	9975
8/4/2016	1:19 PM	9.875	9.88	9.875	9.88	4400
8/4/2016	1:20 PM	9.875	9.88	9.875	9.875	5300
8/4/2016	1:21 PM	9.875	9.88	9.875	9.88	300
8/4/2016	1:22 PM	9.855	9.875	9.855	9.875	109657
8/4/2016	1:23 PM	9.875	9.875	9.855	9.86	43480
8/4/2016	1:24 PM	9.885	9.885	9.875	9.875	5550
8/4/2016	1:25 PM	9.91	9.91	9.885	9.89	48786
8/4/2016	1:26 PM	9.91	9.91	9.905	9.905	62261
8/4/2016	1:27 PM	9.92	9.92	9.92	9.92	77559
8/4/2016	1:28 PM	9.92	9.92	9.915	9.915	6591
8/4/2016	1:29 PM	9.895	9.91	9.895	9.91	48282
8/4/2016	1:30 PM	9.9	9.905	9.895	9.895	25594
8/4/2016	1:31 PM	9.895	9.895	9.89	9.89	20714
8/4/2016	1:32 PM	9.9	9.9	9.895	9.9	500
8/4/2016	1:33 PM	9.905	9.91	9.89	9.9	49375
8/4/2016	1:34 PM	9.9	9.905	9.9	9.905	35400
8/4/2016	1:35 PM	9.895	9.895	9.89	9.895	2900
8/4/2016	1:36 PM	9.9	9.9	9.9	9.9	1800
8/4/2016	1:37 PM	9.9	9.9	9.9	9.9	8700
8/4/2016	1:38 PM	9.905	9.905	9.905	9.905	700
8/4/2016	1:40 PM	9.89	9.9	9.89	9.9	41300
8/4/2016	1:41 PM	9.9	9.91	9.89	9.89	48067
8/4/2016	1:42 PM	9.9	9.9	9.9	9.9	8218
8/4/2016	1:44 PM	9.9	9.9	9.9	9.9	5900
8/4/2016	1:45 PM	9.9	9.905	9.9	9.9	22998
8/4/2016	1:46 PM	9.9	9.9	9.895	9.895	14303
8/4/2016	1:47 PM	9.9	9.9	9.9	9.9	5320
8/4/2016	1:48 PM	9.905	9.905	9.905	9.905	400
8/4/2016	1:50 PM	9.91	9.91	9.91	9.91	100
8/4/2016	1:51 PM	9.9	9.9	9.9	9.9	4671
8/4/2016	1:52 PM	9.89	9.895	9.89	9.895	126612
8/4/2016	1:53 PM	9.895	9.895	9.89	9.89	18330
8/4/2016	1:54 PM	9.9	9.9	9.88	9.89	21435
8/4/2016	1:55 PM	9.885	9.895	9.885	9.895	5149
8/4/2016	1:56 PM	9.885	9.885	9.885	9.885	100
8/4/2016	1:57 PM	9.885	9.885	9.885	9.885	100
8/4/2016	1:59 PM	9.87	9.88	9.87	9.88	30047
8/4/2016	2:00 PM	9.875	9.875	9.875	9.875	100
8/4/2016	2:01 PM	9.875	9.875	9.875	9.875	800
8/4/2016	2:02 PM	9.87	9.88	9.87	9.875	14000
8/4/2016	2:03 PM	9.86	9.875	9.86	9.875	176207
8/4/2016	2:04 PM	9.865	9.865	9.86	9.86	8562
8/4/2016	2:05 PM	9.855	9.86	9.85	9.86	27319
8/4/2016	2:06 PM	9.855	9.855	9.855	9.855	400
8/4/2016	2:07 PM	9.855	9.858	9.855	9.855	1600
8/4/2016	2:08 PM	9.855	9.855	9.855	9.855	100
8/4/2016	2:09 PM	9.86	9.86	9.855	9.855	5000
8/4/2016	2:10 PM	9.865	9.865	9.855	9.855	8075
8/4/2016	2:11 PM	9.865	9.865	9.865	9.865	300
8/4/2016	2:12 PM	9.865	9.865	9.865	9.865	200
8/4/2016	2:13 PM	9.875	9.875	9.87	9.87	10800
8/4/2016	2:14 PM	9.89	9.895	9.88	9.88	39764
8/4/2016	2:15 PM	9.895	9.895	9.895	9.895	500
8/4/2016	2:16 PM	9.9	9.9	9.9	9.9	55434
8/4/2016	2:17 PM	9.9	9.91	9.9	9.91	61771
8/4/2016	2:18 PM	9.91	9.91	9.905	9.905	13033
8/4/2016	2:19 PM	9.93	9.93	9.92	9.92	8211
8/4/2016	2:20 PM	9.925	9.93	9.925	9.925	700
8/4/2016	2:21 PM	9.925	9.925	9.925	9.925	300
8/4/2016	2:22 PM	9.895	9.92	9.895	9.92	18008
8/4/2016	2:23 PM	9.91	9.915	9.9	9.9	15501
8/4/2016	2:24 PM	9.915	9.915	9.915	9.915	4100
8/4/2016	2:25 PM	9.905	9.91	9.9	9.91	19830
8/4/2016	2:26 PM	9.905	9.915	9.9	9.91	20466
8/4/2016	2:27 PM	9.905	9.905	9.905	9.905	900
8/4/2016	2:28 PM	9.915	9.915	9.91	9.91	3049
8/4/2016	2:29 PM	9.91	9.915	9.91	9.915	5600
8/4/2016	2:30 PM	9.91	9.91	9.91	9.91	2900
8/4/2016	2:31 PM	9.915	9.915	9.915	9.915	9191
8/4/2016	2:32 PM	9.915	9.915	9.915	9.915	500
8/4/2016	2:33 PM	9.93	9.93	9.915	9.915	22422
8/4/2016	2:34 PM	9.91	9.92	9.91	9.92	10848
8/4/2016	2:35 PM	9.915	9.915	9.915	9.915	300
8/4/2016	2:36 PM	9.91	9.93	9.91	9.915	16261
8/4/2016	2:37 PM	9.915	9.92	9.915	9.92	1620
8/4/2016	2:38 PM	9.91	9.915	9.91	9.915	5538
8/4/2016	2:39 PM	9.91	9.91	9.91	9.91	4046
8/4/2016	2:40 PM	9.92	9.92	9.92	9.92	100
8/4/2016	2:41 PM	9.91	9.91	9.91	9.91	6566
8/4/2016	2:42 PM	9.905	9.905	9.905	9.905	100
8/4/2016	2:43 PM	9.905	9.905	9.905	9.905	200
8/4/2016	2:44 PM	9.9	9.905	9.9	9.905	23991
8/4/2016	2:45 PM	9.89	9.9	9.89	9.9	23819
8/4/2016	2:46 PM	9.875	9.885	9.875	9.885	16138
8/4/2016	2:47 PM	9.875	9.875	9.87	9.87	500
8/4/2016	2:48 PM	9.895	9.895	9.88	9.88	19584
8/4/2016	2:49 PM	9.88	9.895	9.88	9.895	3805
8/4/2016	2:50 PM	9.895	9.895	9.89	9.89	5658
8/4/2016	2:51 PM	9.9	9.9	9.9	9.9	8038
8/4/2016	2:52 PM	9.9	9.9	9.9	9.9	700
8/4/2016	2:53 PM	9.895	9.895	9.895	9.895	100
8/4/2016	2:55 PM	9.89	9.895	9.885	9.89	24854
8/4/2016	2:56 PM	9.885	9.9	9.885	9.9	12667
8/4/2016	2:57 PM	9.89	9.89	9.885	9.885	600
8/4/2016	2:58 PM	9.885	9.885	9.885	9.885	300
8/4/2016	2:59 PM	9.875	9.88	9.87	9.88	10763
8/4/2016	3:00 PM	9.88	9.88	9.875	9.875	2965
8/4/2016	3:01 PM	9.875	9.88	9.87	9.875	131616
8/4/2016	3:02 PM	9.865	9.87	9.86	9.87	51023
8/4/2016	3:03 PM	9.88	9.88	9.865	9.865	18798
8/4/2016	3:04 PM	9.885	9.885	9.88	9.88	13044
8/4/2016	3:05 PM	9.875	9.88	9.875	9.88	15797
8/4/2016	3:06 PM	9.865	9.875	9.86	9.875	8001
8/4/2016	3:07 PM	9.87	9.87	9.865	9.865	16544
8/4/2016	3:08 PM	9.87	9.87	9.87	9.87	7365
8/4/2016	3:09 PM	9.87	9.875	9.865	9.875	18464
8/4/2016	3:10 PM	9.87	9.87	9.865	9.865	37981
8/4/2016	3:11 PM	9.87	9.875	9.87	9.875	800
8/4/2016	3:12 PM	9.88	9.88	9.875	9.875	2600
8/4/2016	3:13 PM	9.885	9.885	9.88	9.88	8288
8/4/2016	3:14 PM	9.89	9.89	9.885	9.885	500
8/4/2016	3:15 PM	9.885	9.885	9.885	9.885	200
8/4/2016	3:16 PM	9.875	9.885	9.875	9.885	23615
8/4/2016	3:17 PM	9.88	9.88	9.875	9.875	16804
8/4/2016	3:18 PM	9.875	9.88	9.875	9.875	2300
8/4/2016	3:19 PM	9.88	9.885	9.88	9.88	18061
8/4/2016	3:20 PM	9.875	9.875	9.875	9.875	200
8/4/2016	3:21 PM	9.87	9.87	9.865	9.87	5750
8/4/2016	3:22 PM	9.865	9.87	9.865	9.865	857
8/4/2016	3:23 PM	9.88	9.88	9.87	9.87	29239
8/4/2016	3:25 PM	9.88	9.885	9.88	9.88	1300
8/4/2016	3:26 PM	9.885	9.885	9.881	9.885	1800
8/4/2016	3:27 PM	9.875	9.885	9.875	9.885	10415
8/4/2016	3:28 PM	9.88	9.88	9.87	9.87	17123
8/4/2016	3:29 PM	9.875	9.88	9.875	9.88	15642
8/4/2016	3:30 PM	9.855	9.875	9.855	9.875	27800
8/4/2016	3:31 PM	9.85	9.86	9.85	9.855	12300
8/4/2016	3:33 PM	9.85	9.855	9.85	9.855	12026
8/4/2016	3:34 PM	9.875	9.875	9.855	9.855	53337
8/4/2016	3:35 PM	9.855	9.87	9.855	9.87	33533
8/4/2016	3:36 PM	9.845	9.855	9.84	9.855	20997
8/4/2016	3:37 PM	9.845	9.845	9.84	9.845	1512
8/4/2016	3:38 PM	9.835	9.845	9.83	9.845	28365
8/4/2016	3:39 PM	9.831	9.835	9.83	9.835	9700
8/4/2016	3:40 PM	9.835	9.835	9.835	9.835	200
8/4/2016	3:41 PM	9.835	9.85	9.835	9.835	29809
8/4/2016	3:42 PM	9.835	9.835	9.83	9.835	1500
8/4/2016	3:43 PM	9.841	9.845	9.835	9.835	31998
8/4/2016	3:44 PM	9.845	9.845	9.845	9.845	100
8/4/2016	3:45 PM	9.86	9.86	9.845	9.845	20558
8/4/2016	3:46 PM	9.865	9.87	9.855	9.855	41576
8/4/2016	3:47 PM	9.865	9.865	9.86	9.865	52952
8/4/2016	3:48 PM	9.86	9.87	9.86	9.865	204320
8/4/2016	3:49 PM	9.855	9.86	9.85	9.855	3051
8/4/2016	3:50 PM	9.87	9.87	9.855	9.855	24980
8/4/2016	3:51 PM	9.88	9.88	9.86	9.875	17730
8/4/2016	3:52 PM	9.885	9.885	9.875	9.875	16200
8/4/2016	3:53 PM	9.875	9.885	9.87	9.885	45846
8/4/2016	3:54 PM	9.885	9.885	9.875	9.88	8643
8/4/2016	3:55 PM	9.875	9.885	9.87	9.885	47290
8/4/2016	3:56 PM	9.895	9.895	9.875	9.875	44308
8/4/2016	3:57 PM	9.89	9.895	9.89	9.895	57340
8/4/2016	3:58 PM	9.875	9.895	9.87	9.895	135416
8/4/2016	3:59 PM	9.86	9.87	9.85	9.87	96918
8/4/2016	4:00 PM	9.87	9.875	9.86	9.86	523476
8/5/2016	9:31 AM	9.61	9.62	9.59	9.62	196165
8/5/2016	9:32 AM	9.61	9.615	9.6	9.61	72512
8/5/2016	9:33 AM	9.6	9.63	9.595	9.61	52194
8/5/2016	9:34 AM	9.59	9.615	9.58	9.61	78669
8/5/2016	9:35 AM	9.58	9.59	9.575	9.59	60117
8/5/2016	9:36 AM	9.57	9.58	9.55	9.57	91894
8/5/2016	9:37 AM	9.54	9.565	9.54	9.565	75059
8/5/2016	9:38 AM	9.575	9.575	9.545	9.545	70050
8/5/2016	9:39 AM	9.57	9.59	9.56	9.58	112532
8/5/2016	9:40 AM	9.56	9.59	9.56	9.57	70224
8/5/2016	9:41 AM	9.535	9.56	9.535	9.56	97976
8/5/2016	9:42 AM	9.57	9.575	9.535	9.535	21101
8/5/2016	9:43 AM	9.55	9.57	9.55	9.57	68975
8/5/2016	9:44 AM	9.55	9.55	9.53	9.55	76817
8/5/2016	9:45 AM	9.545	9.555	9.53	9.54	51471
8/5/2016	9:46 AM	9.53	9.54	9.52	9.54	71991
8/5/2016	9:47 AM	9.545	9.55	9.525	9.525	108412
8/5/2016	9:48 AM	9.56	9.57	9.55	9.55	88674
8/5/2016	9:49 AM	9.555	9.565	9.55	9.56	19181
8/5/2016	9:50 AM	9.555	9.57	9.55	9.555	26118
8/5/2016	9:51 AM	9.54	9.55	9.54	9.55	22120
8/5/2016	9:52 AM	9.545	9.55	9.535	9.535	18681
8/5/2016	9:53 AM	9.54	9.55	9.54	9.54	6921
8/5/2016	9:54 AM	9.535	9.545	9.53	9.54	61248
8/5/2016	9:55 AM	9.545	9.545	9.53	9.535	18263
8/5/2016	9:56 AM	9.53	9.545	9.53	9.545	99118
8/5/2016	9:57 AM	9.53	9.53	9.525	9.53	62881
8/5/2016	9:58 AM	9.525	9.53	9.525	9.53	37416
8/5/2016	9:59 AM	9.515	9.53	9.514	9.525	87836
8/5/2016	10:00 AM	9.515	9.53	9.515	9.52	43363
8/5/2016	10:01 AM	9.52	9.52	9.51	9.515	98024
8/5/2016	10:02 AM	9.515	9.52	9.51	9.52	85599
8/5/2016	10:03 AM	9.52	9.535	9.515	9.515	46600
8/5/2016	10:04 AM	9.53	9.54	9.525	9.525	62043
8/5/2016	10:05 AM	9.525	9.539	9.525	9.535	62856
8/5/2016	10:06 AM	9.53	9.54	9.525	9.525	13252
8/5/2016	10:07 AM	9.53	9.535	9.53	9.53	9459
8/5/2016	10:08 AM	9.53	9.53	9.525	9.53	28661
8/5/2016	10:09 AM	9.53	9.54	9.525	9.535	115053
8/5/2016	10:10 AM	9.55	9.55	9.53	9.535	31158
8/5/2016	10:11 AM	9.53	9.55	9.53	9.55	19510
8/5/2016	10:12 AM	9.54	9.545	9.53	9.535	20174
8/5/2016	10:13 AM	9.54	9.545	9.54	9.54	1400
8/5/2016	10:14 AM	9.545	9.555	9.54	9.545	21409
8/5/2016	10:15 AM	9.54	9.545	9.535	9.545	54468
8/5/2016	10:16 AM	9.54	9.55	9.54	9.54	25584
8/5/2016	10:17 AM	9.53	9.54	9.525	9.54	50299
8/5/2016	10:18 AM	9.53	9.535	9.53	9.535	1100
8/5/2016	10:19 AM	9.54	9.545	9.53	9.535	134424
8/5/2016	10:20 AM	9.55	9.555	9.545	9.545	20426
8/5/2016	10:21 AM	9.555	9.555	9.55	9.55	8893
8/5/2016	10:22 AM	9.55	9.555	9.55	9.55	6800
8/5/2016	10:23 AM	9.56	9.56	9.555	9.555	67687
8/5/2016	10:24 AM	9.56	9.565	9.56	9.56	10333
8/5/2016	10:25 AM	9.56	9.56	9.56	9.56	35187
8/5/2016	10:26 AM	9.56	9.57	9.56	9.56	14967
8/5/2016	10:27 AM	9.555	9.56	9.555	9.56	52735
8/5/2016	10:28 AM	9.555	9.56	9.555	9.555	4600
8/5/2016	10:29 AM	9.555	9.555	9.55	9.55	2500
8/5/2016	10:30 AM	9.55	9.555	9.55	9.555	15400
8/5/2016	10:31 AM	9.525	9.55	9.525	9.55	65451
8/5/2016	10:32 AM	9.525	9.53	9.525	9.525	12186
8/5/2016	10:33 AM	9.54	9.545	9.53	9.53	41303
8/5/2016	10:34 AM	9.545	9.545	9.54	9.54	8426
8/5/2016	10:35 AM	9.535	9.545	9.535	9.545	18101
8/5/2016	10:36 AM	9.525	9.535	9.525	9.53	9281
8/5/2016	10:37 AM	9.525	9.53	9.525	9.525	14628
8/5/2016	10:38 AM	9.515	9.525	9.515	9.525	42897
8/5/2016	10:39 AM	9.535	9.535	9.515	9.515	47354
8/5/2016	10:40 AM	9.535	9.54	9.535	9.535	7100
8/5/2016	10:41 AM	9.53	9.54	9.53	9.535	1262
8/5/2016	10:42 AM	9.525	9.535	9.525	9.535	41188
8/5/2016	10:43 AM	9.52	9.525	9.52	9.525	1000
8/5/2016	10:44 AM	9.505	9.52	9.5	9.52	178797
8/5/2016	10:45 AM	9.505	9.505	9.505	9.505	5100
8/5/2016	10:46 AM	9.505	9.51	9.505	9.505	5000
8/5/2016	10:47 AM	9.505	9.51	9.5	9.509	29850
8/5/2016	10:48 AM	9.505	9.509	9.505	9.505	1557
8/5/2016	10:49 AM	9.51	9.51	9.505	9.505	14500
8/5/2016	10:50 AM	9.515	9.515	9.51	9.515	11350
8/5/2016	10:51 AM	9.505	9.515	9.5	9.515	39216
8/5/2016	10:52 AM	9.5	9.505	9.5	9.5	4696
8/5/2016	10:53 AM	9.505	9.505	9.5	9.505	13100
8/5/2016	10:54 AM	9.5	9.505	9.5	9.5	38834
8/5/2016	10:55 AM	9.5	9.501	9.5	9.5	39159
8/5/2016	10:56 AM	9.505	9.505	9.5	9.5	10396
8/5/2016	10:57 AM	9.505	9.505	9.5	9.505	8776
8/5/2016	10:58 AM	9.5	9.5	9.5	9.5	19682
8/5/2016	10:59 AM	9.47	9.5	9.46	9.5	130137
8/5/2016	11:00 AM	9.465	9.47	9.46	9.465	42445
8/5/2016	11:01 AM	9.46	9.465	9.45	9.465	169332
8/5/2016	11:02 AM	9.43	9.455	9.43	9.455	577274
8/5/2016	11:03 AM	9.415	9.43	9.41	9.43	466233
8/5/2016	11:04 AM	9.42	9.43	9.41	9.415	136254
8/5/2016	11:05 AM	9.42	9.44	9.42	9.42	87994
8/5/2016	11:06 AM	9.42	9.42	9.41	9.42	269705
8/5/2016	11:07 AM	9.4	9.42	9.39	9.42	272640
8/5/2016	11:08 AM	9.41	9.41	9.4	9.405	117222
8/5/2016	11:09 AM	9.4	9.41	9.4	9.405	45054
8/5/2016	11:10 AM	9.415	9.42	9.4	9.4	54822
8/5/2016	11:11 AM	9.435	9.44	9.415	9.415	34483
8/5/2016	11:12 AM	9.45	9.45	9.435	9.435	26300
8/5/2016	11:13 AM	9.44	9.455	9.44	9.45	9247
8/5/2016	11:14 AM	9.435	9.45	9.435	9.445	43912
8/5/2016	11:15 AM	9.43	9.435	9.43	9.435	24992
8/5/2016	11:16 AM	9.425	9.435	9.425	9.435	8000
8/5/2016	11:17 AM	9.43	9.435	9.425	9.425	14200
8/5/2016	11:18 AM	9.45	9.45	9.43	9.43	25368
8/5/2016	11:19 AM	9.455	9.455	9.45	9.45	8100
8/5/2016	11:20 AM	9.435	9.455	9.435	9.45	60712
8/5/2016	11:21 AM	9.44	9.445	9.435	9.435	17371
8/5/2016	11:22 AM	9.435	9.44	9.435	9.44	10902
8/5/2016	11:23 AM	9.435	9.44	9.435	9.435	5352
8/5/2016	11:24 AM	9.435	9.435	9.43	9.435	1200
8/5/2016	11:25 AM	9.43	9.435	9.43	9.435	900
8/5/2016	11:26 AM	9.435	9.435	9.43	9.43	2600
8/5/2016	11:27 AM	9.435	9.435	9.43	9.435	2510
8/5/2016	11:28 AM	9.435	9.44	9.435	9.44	9300
8/5/2016	11:29 AM	9.43	9.435	9.43	9.435	4843
8/5/2016	11:30 AM	9.43	9.435	9.43	9.43	3400
8/5/2016	11:31 AM	9.43	9.435	9.43	9.43	8982
8/5/2016	11:32 AM	9.43	9.435	9.425	9.43	31832
8/5/2016	11:33 AM	9.42	9.43	9.42	9.43	18305
8/5/2016	11:34 AM	9.42	9.42	9.41	9.42	88647
8/5/2016	11:35 AM	9.42	9.42	9.41	9.42	52124
8/5/2016	11:36 AM	9.425	9.425	9.41	9.415	96682
8/5/2016	11:37 AM	9.425	9.43	9.42	9.43	34100
8/5/2016	11:38 AM	9.425	9.43	9.425	9.43	10784
8/5/2016	11:39 AM	9.425	9.43	9.425	9.425	3913
8/5/2016	11:40 AM	9.425	9.43	9.42	9.425	8078
8/5/2016	11:41 AM	9.415	9.425	9.415	9.42	24286
8/5/2016	11:42 AM	9.415	9.415	9.41	9.415	7000
8/5/2016	11:43 AM	9.425	9.425	9.415	9.415	47357
8/5/2016	11:44 AM	9.425	9.425	9.42	9.42	1267
8/5/2016	11:45 AM	9.43	9.43	9.425	9.425	5321
8/5/2016	11:46 AM	9.42	9.43	9.42	9.425	3436
8/5/2016	11:47 AM	9.415	9.425	9.415	9.42	14729
8/5/2016	11:48 AM	9.415	9.42	9.415	9.42	12781
8/5/2016	11:49 AM	9.415	9.42	9.415	9.415	31241
8/5/2016	11:50 AM	9.415	9.42	9.415	9.415	81836
8/5/2016	11:51 AM	9.415	9.415	9.415	9.415	9085
8/5/2016	11:52 AM	9.42	9.42	9.415	9.415	14741
8/5/2016	11:53 AM	9.43	9.435	9.42	9.42	19568
8/5/2016	11:54 AM	9.43	9.435	9.43	9.43	2300
8/5/2016	11:55 AM	9.43	9.435	9.43	9.435	1706
8/5/2016	11:56 AM	9.435	9.435	9.43	9.435	4147
8/5/2016	11:57 AM	9.425	9.435	9.42	9.435	26657
8/5/2016	11:58 AM	9.44	9.44	9.425	9.425	29084
8/5/2016	11:59 AM	9.435	9.44	9.43	9.44	14312
8/5/2016	12:00 PM	9.44	9.45	9.435	9.435	7680
8/5/2016	12:01 PM	9.44	9.44	9.44	9.44	4300
8/5/2016	12:02 PM	9.44	9.445	9.44	9.44	700
8/5/2016	12:03 PM	9.445	9.455	9.44	9.445	55652
8/5/2016	12:04 PM	9.44	9.445	9.44	9.445	1200
8/5/2016	12:05 PM	9.44	9.445	9.44	9.445	1300
8/5/2016	12:06 PM	9.445	9.445	9.44	9.44	1400
8/5/2016	12:07 PM	9.44	9.45	9.44	9.45	15760
8/5/2016	12:08 PM	9.44	9.445	9.44	9.44	2200
8/5/2016	12:09 PM	9.44	9.445	9.44	9.445	14581
8/5/2016	12:10 PM	9.44	9.44	9.44	9.44	3400
8/5/2016	12:11 PM	9.44	9.445	9.44	9.44	9582
8/5/2016	12:12 PM	9.42	9.44	9.42	9.44	112579
8/5/2016	12:13 PM	9.425	9.43	9.425	9.425	1600
8/5/2016	12:14 PM	9.435	9.435	9.425	9.425	34763
8/5/2016	12:15 PM	9.42	9.43	9.42	9.43	86000
8/5/2016	12:16 PM	9.43	9.43	9.425	9.425	75929
8/5/2016	12:17 PM	9.43	9.435	9.43	9.43	2500
8/5/2016	12:18 PM	9.435	9.435	9.43	9.43	2700
8/5/2016	12:19 PM	9.43	9.43	9.43	9.43	7422
8/5/2016	12:20 PM	9.435	9.435	9.43	9.435	2800
8/5/2016	12:21 PM	9.435	9.435	9.435	9.435	4500
8/5/2016	12:22 PM	9.44	9.44	9.435	9.435	63451
8/5/2016	12:23 PM	9.44	9.445	9.44	9.445	1371
8/5/2016	12:24 PM	9.44	9.445	9.44	9.44	1900
8/5/2016	12:25 PM	9.43	9.44	9.43	9.44	13419
8/5/2016	12:26 PM	9.435	9.435	9.43	9.435	1000
8/5/2016	12:27 PM	9.43	9.435	9.43	9.435	1600
8/5/2016	12:28 PM	9.435	9.435	9.43	9.435	3000
8/5/2016	12:29 PM	9.435	9.435	9.435	9.435	500
8/5/2016	12:30 PM	9.43	9.435	9.43	9.435	93193
8/5/2016	12:31 PM	9.44	9.44	9.43	9.43	13212
8/5/2016	12:32 PM	9.445	9.445	9.44	9.44	12000
8/5/2016	12:33 PM	9.44	9.44	9.44	9.44	3800
8/5/2016	12:34 PM	9.44	9.44	9.44	9.44	4600
8/5/2016	12:35 PM	9.44	9.44	9.44	9.44	16009
8/5/2016	12:36 PM	9.435	9.435	9.435	9.435	100
8/5/2016	12:37 PM	9.445	9.445	9.435	9.435	13906
8/5/2016	12:38 PM	9.44	9.445	9.435	9.445	18277
8/5/2016	12:39 PM	9.435	9.44	9.435	9.44	7978
8/5/2016	12:40 PM	9.435	9.435	9.435	9.435	100
8/5/2016	12:41 PM	9.44	9.44	9.435	9.44	15305
8/5/2016	12:42 PM	9.445	9.445	9.445	9.445	100
8/5/2016	12:43 PM	9.44	9.44	9.44	9.44	12010
8/5/2016	12:44 PM	9.445	9.445	9.435	9.44	9148
8/5/2016	12:45 PM	9.445	9.445	9.44	9.44	1600
8/5/2016	12:46 PM	9.46	9.46	9.45	9.45	54724
8/5/2016	12:47 PM	9.465	9.465	9.465	9.465	200
8/5/2016	12:48 PM	9.475	9.475	9.47	9.47	6334
8/5/2016	12:49 PM	9.485	9.485	9.475	9.475	12180
8/5/2016	12:50 PM	9.48	9.485	9.48	9.485	3740
8/5/2016	12:51 PM	9.485	9.485	9.48	9.48	2264
8/5/2016	12:52 PM	9.48	9.485	9.48	9.485	18837
8/5/2016	12:53 PM	9.485	9.49	9.475	9.485	21701
8/5/2016	12:54 PM	9.485	9.485	9.48	9.48	1400
8/5/2016	12:55 PM	9.475	9.485	9.475	9.48	7833
8/5/2016	12:56 PM	9.475	9.48	9.475	9.48	1800
8/5/2016	12:57 PM	9.475	9.475	9.47	9.475	1401
8/5/2016	12:58 PM	9.47	9.475	9.47	9.47	1101
8/5/2016	12:59 PM	9.475	9.475	9.47	9.475	1599
8/5/2016	1:00 PM	9.475	9.48	9.47	9.48	17774
8/5/2016	1:01 PM	9.475	9.475	9.475	9.475	1200
8/5/2016	1:02 PM	9.47	9.475	9.47	9.475	15600
8/5/2016	1:03 PM	9.475	9.475	9.475	9.475	700
8/5/2016	1:04 PM	9.47	9.475	9.47	9.475	1100
8/5/2016	1:05 PM	9.475	9.475	9.47	9.47	200
8/5/2016	1:06 PM	9.465	9.47	9.465	9.47	13450
8/5/2016	1:07 PM	9.465	9.465	9.465	9.465	3500
8/5/2016	1:08 PM	9.465	9.465	9.465	9.465	7355
8/5/2016	1:09 PM	9.465	9.465	9.465	9.465	2700
8/5/2016	1:10 PM	9.47	9.47	9.465	9.465	700
8/5/2016	1:11 PM	9.465	9.465	9.465	9.465	100
8/5/2016	1:12 PM	9.46	9.465	9.46	9.465	2100
8/5/2016	1:13 PM	9.465	9.47	9.46	9.46	7700
8/5/2016	1:14 PM	9.465	9.465	9.46	9.46	900
8/5/2016	1:15 PM	9.465	9.47	9.465	9.465	7700
8/5/2016	1:16 PM	9.465	9.465	9.465	9.465	700
8/5/2016	1:17 PM	9.465	9.465	9.46	9.46	700
8/5/2016	1:18 PM	9.465	9.47	9.46	9.465	12800
8/5/2016	1:19 PM	9.46	9.465	9.46	9.465	16701
8/5/2016	1:20 PM	9.46	9.46	9.45	9.46	200937
8/5/2016	1:21 PM	9.46	9.465	9.455	9.465	12336
8/5/2016	1:22 PM	9.465	9.465	9.455	9.46	14822
8/5/2016	1:23 PM	9.46	9.465	9.46	9.465	500
8/5/2016	1:24 PM	9.46	9.465	9.46	9.46	6800
8/5/2016	1:25 PM	9.46	9.46	9.455	9.46	7226
8/5/2016	1:26 PM	9.465	9.465	9.46	9.46	5708
8/5/2016	1:27 PM	9.465	9.47	9.465	9.47	200
8/5/2016	1:28 PM	9.465	9.465	9.46	9.46	200
8/5/2016	1:29 PM	9.465	9.465	9.465	9.465	100
8/5/2016	1:30 PM	9.47	9.47	9.465	9.465	8658
8/5/2016	1:31 PM	9.475	9.475	9.475	9.475	100
8/5/2016	1:32 PM	9.475	9.475	9.475	9.475	700
8/5/2016	1:33 PM	9.47	9.475	9.47	9.475	600
8/5/2016	1:34 PM	9.47	9.475	9.47	9.475	1300
8/5/2016	1:35 PM	9.475	9.475	9.475	9.475	1500
8/5/2016	1:36 PM	9.47	9.47	9.47	9.47	4514
8/5/2016	1:37 PM	9.465	9.465	9.465	9.465	400
8/5/2016	1:38 PM	9.46	9.465	9.46	9.465	200
8/5/2016	1:39 PM	9.465	9.465	9.46	9.465	6600
8/5/2016	1:40 PM	9.465	9.465	9.465	9.465	200
8/5/2016	1:41 PM	9.455	9.465	9.455	9.465	19251
8/5/2016	1:42 PM	9.455	9.455	9.455	9.455	300
8/5/2016	1:43 PM	9.45	9.46	9.45	9.46	18464
8/5/2016	1:44 PM	9.45	9.45	9.45	9.45	2100
8/5/2016	1:45 PM	9.45	9.45	9.45	9.45	18600
8/5/2016	1:46 PM	9.45	9.455	9.45	9.455	37959
8/5/2016	1:47 PM	9.44	9.445	9.435	9.445	20803
8/5/2016	1:48 PM	9.445	9.445	9.445	9.445	100
8/5/2016	1:49 PM	9.44	9.445	9.44	9.445	2317
8/5/2016	1:50 PM	9.44	9.44	9.44	9.44	1583
8/5/2016	1:51 PM	9.435	9.445	9.435	9.445	22007
8/5/2016	1:52 PM	9.43	9.435	9.43	9.435	1700
8/5/2016	1:53 PM	9.435	9.435	9.43	9.43	19600
8/5/2016	1:54 PM	9.435	9.44	9.435	9.435	4000
8/5/2016	1:55 PM	9.44	9.445	9.435	9.435	15900
8/5/2016	1:56 PM	9.435	9.445	9.435	9.445	34500
8/5/2016	1:57 PM	9.435	9.435	9.435	9.435	1500
8/5/2016	1:58 PM	9.43	9.43	9.43	9.43	11072
8/5/2016	1:59 PM	9.425	9.43	9.425	9.43	25159
8/5/2016	2:00 PM	9.43	9.435	9.425	9.425	28500
8/5/2016	2:01 PM	9.435	9.435	9.425	9.43	133936
8/5/2016	2:02 PM	9.45	9.46	9.435	9.435	40025
8/5/2016	2:03 PM	9.45	9.455	9.45	9.455	300
8/5/2016	2:04 PM	9.445	9.45	9.44	9.45	4000
8/5/2016	2:05 PM	9.44	9.44	9.44	9.44	300
8/5/2016	2:06 PM	9.44	9.44	9.44	9.44	200
8/5/2016	2:07 PM	9.445	9.445	9.44	9.44	200
8/5/2016	2:08 PM	9.445	9.45	9.445	9.445	29800
8/5/2016	2:09 PM	9.44	9.44	9.44	9.44	200
8/5/2016	2:10 PM	9.435	9.44	9.435	9.44	10700
8/5/2016	2:11 PM	9.435	9.44	9.435	9.435	16852
8/5/2016	2:12 PM	9.435	9.435	9.435	9.435	400
8/5/2016	2:13 PM	9.435	9.435	9.435	9.435	700
8/5/2016	2:14 PM	9.44	9.44	9.435	9.44	11689
8/5/2016	2:15 PM	9.44	9.445	9.435	9.435	16018
8/5/2016	2:16 PM	9.445	9.45	9.445	9.445	92557
8/5/2016	2:17 PM	9.455	9.455	9.445	9.445	20663
8/5/2016	2:18 PM	9.45	9.46	9.45	9.455	10180
8/5/2016	2:19 PM	9.445	9.455	9.445	9.45	13505
8/5/2016	2:20 PM	9.45	9.45	9.445	9.445	2700
8/5/2016	2:21 PM	9.445	9.445	9.445	9.445	2500
8/5/2016	2:22 PM	9.445	9.45	9.445	9.445	1700
8/5/2016	2:23 PM	9.445	9.445	9.445	9.445	1600
8/5/2016	2:24 PM	9.45	9.45	9.445	9.445	1200
8/5/2016	2:25 PM	9.445	9.45	9.445	9.445	2303
8/5/2016	2:26 PM	9.445	9.445	9.445	9.445	2600
8/5/2016	2:27 PM	9.45	9.45	9.445	9.445	1700
8/5/2016	2:28 PM	9.445	9.45	9.445	9.445	17199
8/5/2016	2:29 PM	9.445	9.445	9.445	9.445	2100
8/5/2016	2:30 PM	9.455	9.455	9.445	9.445	45023
8/5/2016	2:31 PM	9.445	9.455	9.445	9.455	36132
8/5/2016	2:32 PM	9.445	9.45	9.445	9.445	9400
8/5/2016	2:33 PM	9.445	9.45	9.445	9.445	29500
8/5/2016	2:34 PM	9.445	9.445	9.44	9.445	7253
8/5/2016	2:35 PM	9.445	9.445	9.44	9.445	6209
8/5/2016	2:36 PM	9.445	9.445	9.44	9.445	4600
8/5/2016	2:37 PM	9.45	9.45	9.44	9.44	8900
8/5/2016	2:38 PM	9.445	9.45	9.445	9.45	3900
8/5/2016	2:39 PM	9.445	9.45	9.445	9.445	4300
8/5/2016	2:40 PM	9.445	9.45	9.445	9.445	8200
8/5/2016	2:41 PM	9.455	9.455	9.445	9.445	7796
8/5/2016	2:42 PM	9.48	9.48	9.455	9.455	14286
8/5/2016	2:43 PM	9.485	9.485	9.475	9.48	5910
8/5/2016	2:44 PM	9.485	9.49	9.48	9.485	9295
8/5/2016	2:45 PM	9.485	9.485	9.48	9.485	5300
8/5/2016	2:46 PM	9.485	9.485	9.485	9.485	4100
8/5/2016	2:47 PM	9.485	9.49	9.485	9.485	19901
8/5/2016	2:48 PM	9.505	9.505	9.485	9.485	28902
8/5/2016	2:49 PM	9.505	9.51	9.5	9.51	11036
8/5/2016	2:50 PM	9.5	9.51	9.5	9.505	12969
8/5/2016	2:51 PM	9.5	9.51	9.495	9.505	12940
8/5/2016	2:52 PM	9.495	9.5	9.495	9.5	5000
8/5/2016	2:53 PM	9.495	9.495	9.49	9.495	9310
8/5/2016	2:54 PM	9.5	9.5	9.499	9.5	5605
8/5/2016	2:55 PM	9.5	9.5	9.495	9.495	17846
8/5/2016	2:56 PM	9.5	9.5	9.495	9.5	7900
8/5/2016	2:57 PM	9.5	9.5	9.495	9.5	6445
8/5/2016	2:58 PM	9.5	9.51	9.495	9.5	84695
8/5/2016	2:59 PM	9.5	9.5	9.5	9.5	12200
8/5/2016	3:00 PM	9.51	9.51	9.5	9.5	44782
8/5/2016	3:01 PM	9.5	9.51	9.5	9.51	38146
8/5/2016	3:02 PM	9.505	9.505	9.495	9.5	37644
8/5/2016	3:03 PM	9.51	9.51	9.505	9.505	2300
8/5/2016	3:04 PM	9.505	9.51	9.5	9.505	3801
8/5/2016	3:05 PM	9.5	9.505	9.495	9.505	34920
8/5/2016	3:06 PM	9.495	9.5	9.49	9.5	11932
8/5/2016	3:07 PM	9.475	9.495	9.475	9.495	42178
8/5/2016	3:08 PM	9.475	9.48	9.475	9.475	1800
8/5/2016	3:09 PM	9.47	9.475	9.47	9.475	3234
8/5/2016	3:10 PM	9.45	9.475	9.45	9.475	73946
8/5/2016	3:11 PM	9.445	9.445	9.445	9.445	1900
8/5/2016	3:12 PM	9.44	9.445	9.44	9.445	99392
8/5/2016	3:13 PM	9.445	9.45	9.44	9.445	3352
8/5/2016	3:14 PM	9.45	9.45	9.445	9.445	7965
8/5/2016	3:15 PM	9.455	9.46	9.445	9.45	60227
8/5/2016	3:16 PM	9.455	9.455	9.455	9.455	2800
8/5/2016	3:17 PM	9.455	9.46	9.455	9.455	17935
8/5/2016	3:18 PM	9.465	9.47	9.455	9.455	28282
8/5/2016	3:19 PM	9.465	9.47	9.465	9.465	14786
8/5/2016	3:20 PM	9.475	9.48	9.465	9.465	59668
8/5/2016	3:21 PM	9.475	9.475	9.475	9.475	3000
8/5/2016	3:22 PM	9.495	9.5	9.475	9.475	39273
8/5/2016	3:23 PM	9.515	9.52	9.495	9.495	61342
8/5/2016	3:24 PM	9.515	9.515	9.515	9.515	6266
8/5/2016	3:25 PM	9.495	9.515	9.485	9.515	70816
8/5/2016	3:26 PM	9.5	9.5	9.495	9.495	2800
8/5/2016	3:27 PM	9.495	9.5	9.495	9.5	7800
8/5/2016	3:28 PM	9.475	9.5	9.475	9.495	59672
8/5/2016	3:29 PM	9.485	9.485	9.48	9.48	49069
8/5/2016	3:30 PM	9.475	9.485	9.47	9.485	43670
8/5/2016	3:31 PM	9.495	9.495	9.47	9.475	39762
8/5/2016	3:32 PM	9.495	9.495	9.49	9.495	16055
8/5/2016	3:33 PM	9.49	9.495	9.485	9.495	46034
8/5/2016	3:34 PM	9.495	9.5	9.49	9.5	29444
8/5/2016	3:35 PM	9.495	9.495	9.49	9.495	20757
8/5/2016	3:36 PM	9.5	9.5	9.48	9.49	29920
8/5/2016	3:37 PM	9.485	9.495	9.485	9.495	9321
8/5/2016	3:38 PM	9.485	9.49	9.48	9.485	9527
8/5/2016	3:39 PM	9.495	9.495	9.485	9.489	12585
8/5/2016	3:40 PM	9.49	9.5	9.485	9.5	65780
8/5/2016	3:41 PM	9.495	9.5	9.49	9.495	58500
8/5/2016	3:42 PM	9.495	9.495	9.49	9.495	171358
8/5/2016	3:43 PM	9.495	9.495	9.485	9.495	17306
8/5/2016	3:44 PM	9.495	9.495	9.495	9.495	400
8/5/2016	3:45 PM	9.485	9.495	9.485	9.495	13688
8/5/2016	3:46 PM	9.5	9.5	9.485	9.485	13119
8/5/2016	3:47 PM	9.495	9.505	9.495	9.5	33034
8/5/2016	3:48 PM	9.495	9.5	9.49	9.5	20482
8/5/2016	3:49 PM	9.505	9.505	9.485	9.495	103344
8/5/2016	3:50 PM	9.495	9.505	9.495	9.5	32820
8/5/2016	3:51 PM	9.5	9.5	9.495	9.495	2886
8/5/2016	3:52 PM	9.51	9.51	9.5	9.5	17765
8/5/2016	3:53 PM	9.5	9.51	9.49	9.51	51143
8/5/2016	3:54 PM	9.505	9.51	9.505	9.505	700
8/5/2016	3:55 PM	9.51	9.51	9.5	9.505	110488
8/5/2016	3:56 PM	9.515	9.52	9.505	9.505	67440
8/5/2016	3:57 PM	9.51	9.52	9.51	9.515	69395
8/5/2016	3:58 PM	9.515	9.515	9.51	9.51	58355
8/5/2016	3:59 PM	9.51	9.515	9.51	9.515	44323
8/5/2016	4:00 PM	9.53	9.535	9.51	9.515	538918
8/8/2016	9:31 AM	37.6	37.64	37.52	37.56	17478
8/8/2016	9:32 AM	37.6	37.64	37.56	37.6	22261
8/8/2016	9:33 AM	37.56	37.62	37.56	37.62	8956
8/8/2016	9:34 AM	37.52	37.6	37.52	37.56	24768
8/8/2016	9:35 AM	37.48	37.52	37.48	37.52	17994
8/8/2016	9:36 AM	37.44	37.52	37.4	37.5	16849
8/8/2016	9:37 AM	37.48	37.48	37.4	37.44	8986
8/8/2016	9:38 AM	37.48	37.48	37.48	37.48	4143
8/8/2016	9:39 AM	37.46	37.48	37.44	37.44	12662
8/8/2016	9:40 AM	37.52	37.54	37.48	37.48	15630
8/8/2016	9:41 AM	37.48	37.48	37.48	37.48	10592
8/8/2016	9:42 AM	37.48	37.48	37.46	37.46	6048
8/8/2016	9:43 AM	37.4	37.48	37.4	37.48	7125
8/8/2016	9:44 AM	37.32	37.4	37.32	37.4	23902
8/8/2016	9:45 AM	37.36	37.36	37.32	37.36	2195
8/8/2016	9:46 AM	37.36	37.38	37.34	37.38	5367
8/8/2016	9:47 AM	37.36	37.38	37.36	37.36	8462
8/8/2016	9:48 AM	37.38	37.4	37.36	37.36	43743
8/8/2016	9:49 AM	37.4	37.44	37.38	37.38	16674
8/8/2016	9:50 AM	37.4	37.44	37.38	37.38	8775
8/8/2016	9:51 AM	37.42	37.42	37.42	37.42	900
8/8/2016	9:52 AM	37.48	37.48	37.4	37.42	23982
8/8/2016	9:53 AM	37.52	37.54	37.46	37.48	10381
8/8/2016	9:54 AM	37.5	37.54	37.5	37.52	13323
8/8/2016	9:55 AM	37.48	37.52	37.48	37.52	10886
8/8/2016	9:56 AM	37.46	37.5	37.46	37.48	19620
8/8/2016	9:57 AM	37.46	37.46	37.42	37.44	2720
8/8/2016	9:58 AM	37.42	37.46	37.42	37.46	6242
8/8/2016	9:59 AM	37.44	37.46	37.42	37.42	2323
8/8/2016	10:00 AM	37.5	37.5	37.46	37.46	2942
8/8/2016	10:01 AM	37.52	37.52	37.46	37.48	14513
8/8/2016	10:02 AM	37.54	37.54	37.46	37.52	24738
8/8/2016	10:03 AM	37.52	37.56	37.52	37.54	8284
8/8/2016	10:04 AM	37.48	37.52	37.48	37.52	4000
8/8/2016	10:05 AM	37.52	37.52	37.46	37.48	6542
8/8/2016	10:06 AM	37.48	37.52	37.48	37.5	6134
8/8/2016	10:07 AM	37.42	37.46	37.42	37.46	3341
8/8/2016	10:08 AM	37.38	37.42	37.38	37.42	9417
8/8/2016	10:09 AM	37.38	37.4	37.38	37.38	825
8/8/2016	10:10 AM	37.4	37.4	37.38	37.38	7427
8/8/2016	10:11 AM	37.44	37.44	37.42	37.42	5175
8/8/2016	10:12 AM	37.436	37.436	37.42	37.42	200
8/8/2016	10:13 AM	37.5	37.5	37.42	37.42	7175
8/8/2016	10:14 AM	37.46	37.5	37.46	37.5	2166
8/8/2016	10:15 AM	37.42	37.46	37.42	37.46	2925
8/8/2016	10:16 AM	37.44	37.44	37.42	37.42	2075
8/8/2016	10:17 AM	37.46	37.46	37.44	37.44	650
8/8/2016	10:18 AM	37.5	37.5	37.46	37.46	2650
8/8/2016	10:19 AM	37.52	37.52	37.5	37.5	3639
8/8/2016	10:20 AM	37.58	37.58	37.52	37.52	7800
8/8/2016	10:21 AM	37.62	37.64	37.6	37.6	10727
8/8/2016	10:22 AM	37.62	37.64	37.62	37.62	5100
8/8/2016	10:23 AM	37.64	37.64	37.62	37.62	5612
8/8/2016	10:24 AM	37.78	37.78	37.64	37.64	36078
8/8/2016	10:25 AM	37.76	37.78	37.74	37.78	1286
8/8/2016	10:26 AM	37.68	37.76	37.68	37.76	8358
8/8/2016	10:27 AM	37.7	37.7	37.68	37.68	12393
8/8/2016	10:28 AM	37.68	37.7	37.66	37.68	12076
8/8/2016	10:29 AM	37.68	37.68	37.68	37.68	4536
8/8/2016	10:30 AM	37.68	37.7	37.68	37.68	1536
8/8/2016	10:31 AM	37.72	37.72	37.72	37.72	5758
8/8/2016	10:32 AM	37.68	37.68	37.68	37.68	4332
8/8/2016	10:33 AM	37.62	37.66	37.62	37.66	6491
8/8/2016	10:34 AM	37.6	37.62	37.58	37.62	8203
8/8/2016	10:35 AM	37.56	37.58	37.56	37.58	2830
8/8/2016	10:36 AM	37.54	37.58	37.54	37.56	1709
8/8/2016	10:37 AM	37.56	37.58	37.54	37.56	10358
8/8/2016	10:38 AM	37.56	37.62	37.56	37.58	6320
8/8/2016	10:39 AM	37.62	37.62	37.56	37.58	3142
8/8/2016	10:40 AM	37.6	37.6	37.56	37.6	3030
8/8/2016	10:41 AM	37.56	37.6	37.54	37.58	9548
8/8/2016	10:42 AM	37.52	37.56	37.52	37.56	3208
8/8/2016	10:43 AM	37.54	37.56	37.524	37.56	1310
8/8/2016	10:44 AM	37.54	37.56	37.52	37.54	3951
8/8/2016	10:45 AM	37.5	37.54	37.5	37.54	1708
8/8/2016	10:46 AM	37.52	37.52	37.5	37.5	4270
8/8/2016	10:47 AM	37.54	37.54	37.52	37.54	425
8/8/2016	10:48 AM	37.52	37.56	37.52	37.56	775
8/8/2016	10:49 AM	37.54	37.56	37.54	37.56	588
8/8/2016	10:50 AM	37.56	37.56	37.54	37.54	188
8/8/2016	10:51 AM	37.56	37.56	37.54	37.54	4958
8/8/2016	10:52 AM	37.6	37.6	37.56	37.58	5014
8/8/2016	10:53 AM	37.72	37.72	37.6	37.6	31576
8/8/2016	10:54 AM	37.68	37.72	37.68	37.72	4314
8/8/2016	10:55 AM	37.56	37.64	37.56	37.64	10299
8/8/2016	10:56 AM	37.56	37.58	37.54	37.54	3125
8/8/2016	10:57 AM	37.58	37.6	37.58	37.58	4284
8/8/2016	10:58 AM	37.6	37.6	37.58	37.58	3975
8/8/2016	10:59 AM	37.58	37.6	37.56	37.58	2298
8/8/2016	11:00 AM	37.6	37.62	37.58	37.6	16980
8/8/2016	11:01 AM	37.54	37.6	37.54	37.6	14648
8/8/2016	11:02 AM	37.54	37.54	37.54	37.54	100
8/8/2016	11:03 AM	37.56	37.58	37.54	37.54	2740
8/8/2016	11:04 AM	37.54	37.56	37.54	37.56	1450
8/8/2016	11:05 AM	37.52	37.54	37.52	37.54	508
8/8/2016	11:06 AM	37.54	37.56	37.54	37.54	350
8/8/2016	11:07 AM	37.54	37.54	37.54	37.54	250
8/8/2016	11:08 AM	37.5	37.54	37.5	37.54	2667
8/8/2016	11:09 AM	37.5	37.52	37.5	37.52	175
8/8/2016	11:10 AM	37.5	37.52	37.48	37.48	5823
8/8/2016	11:11 AM	37.54	37.54	37.5	37.5	7318
8/8/2016	11:12 AM	37.54	37.54	37.54	37.54	1923
8/8/2016	11:13 AM	37.54	37.54	37.54	37.54	75
8/8/2016	11:14 AM	37.58	37.58	37.54	37.54	11884
8/8/2016	11:15 AM	37.56	37.56	37.56	37.56	6030
8/8/2016	11:16 AM	37.58	37.58	37.58	37.58	100
8/8/2016	11:17 AM	37.54	37.56	37.52	37.56	4278
8/8/2016	11:18 AM	37.52	37.54	37.52	37.52	584
8/8/2016	11:19 AM	37.56	37.56	37.52	37.52	150
8/8/2016	11:20 AM	37.54	37.56	37.54	37.54	1350
8/8/2016	11:21 AM	37.52	37.54	37.52	37.52	1725
8/8/2016	11:22 AM	37.52	37.52	37.52	37.52	13198
8/8/2016	11:23 AM	37.5	37.52	37.5	37.5	900
8/8/2016	11:24 AM	37.54	37.54	37.5	37.5	5312
8/8/2016	11:25 AM	37.54	37.56	37.52	37.54	7462
8/8/2016	11:26 AM	37.5	37.54	37.5	37.52	8704
8/8/2016	11:27 AM	37.48	37.48	37.48	37.48	75
8/8/2016	11:28 AM	37.5	37.5	37.5	37.5	75
8/8/2016	11:29 AM	37.5	37.5	37.48	37.5	2025
8/8/2016	11:30 AM	37.52	37.52	37.5	37.5	3119
8/8/2016	11:31 AM	37.54	37.54	37.52	37.52	225
8/8/2016	11:32 AM	37.5	37.52	37.48	37.52	5053
8/8/2016	11:33 AM	37.5	37.5	37.5	37.5	250
8/8/2016	11:34 AM	37.5	37.52	37.5	37.5	450
8/8/2016	11:35 AM	37.52	37.52	37.5	37.5	475
8/8/2016	11:36 AM	37.5	37.56	37.5	37.5	8218
8/8/2016	11:37 AM	37.5	37.5	37.5	37.5	25
8/8/2016	11:38 AM	37.5	37.5	37.5	37.5	75
8/8/2016	11:39 AM	37.48	37.48	37.48	37.48	25
8/8/2016	11:40 AM	37.48	37.48	37.48	37.48	1912
8/8/2016	11:41 AM	37.5	37.5	37.46	37.48	9018
8/8/2016	11:42 AM	37.48	37.5	37.48	37.5	2006
8/8/2016	11:43 AM	37.42	37.46	37.42	37.46	4225
8/8/2016	11:44 AM	37.44	37.44	37.42	37.42	325
8/8/2016	11:45 AM	37.46	37.5	37.42	37.42	13698
8/8/2016	11:46 AM	37.46	37.46	37.46	37.46	75
8/8/2016	11:47 AM	37.48	37.52	37.46	37.46	6132
8/8/2016	11:48 AM	37.46	37.48	37.46	37.46	1833
8/8/2016	11:49 AM	37.46	37.48	37.46	37.48	784
8/8/2016	11:50 AM	37.48	37.5	37.46	37.46	4143
8/8/2016	11:51 AM	37.48	37.5	37.48	37.48	1977
8/8/2016	11:52 AM	37.5	37.5	37.48	37.48	191
8/8/2016	11:53 AM	37.5	37.5	37.46	37.48	2966
8/8/2016	11:54 AM	37.5	37.5	37.5	37.5	50
8/8/2016	11:55 AM	37.5	37.5	37.5	37.5	50
8/8/2016	11:56 AM	37.54	37.54	37.5	37.5	2158
8/8/2016	11:58 AM	37.52	37.56	37.52	37.54	8846
8/8/2016	11:59 AM	37.52	37.52	37.52	37.52	800
8/8/2016	12:00 PM	37.5	37.52	37.5	37.52	1875
8/8/2016	12:01 PM	37.52	37.52	37.5	37.5	1720
8/8/2016	12:02 PM	37.52	37.52	37.52	37.52	1732
8/8/2016	12:03 PM	37.52	37.52	37.5	37.5	2079
8/8/2016	12:04 PM	37.52	37.52	37.52	37.52	200
8/8/2016	12:06 PM	37.52	37.52	37.48	37.5	7115
8/8/2016	12:07 PM	37.48	37.5	37.48	37.48	3826
8/8/2016	12:08 PM	37.48	37.48	37.46	37.48	2284
8/8/2016	12:09 PM	37.5	37.5	37.48	37.48	950
8/8/2016	12:10 PM	37.52	37.52	37.48	37.48	2597
8/8/2016	12:11 PM	37.52	37.54	37.52	37.54	2388
8/8/2016	12:12 PM	37.5	37.5	37.5	37.5	25
8/8/2016	12:13 PM	37.52	37.52	37.52	37.52	3132
8/8/2016	12:15 PM	37.56	37.58	37.54	37.54	3576
8/8/2016	12:16 PM	37.56	37.56	37.56	37.56	3107
8/8/2016	12:17 PM	37.5	37.52	37.5	37.52	1604
8/8/2016	12:18 PM	37.5	37.52	37.5	37.52	50
8/8/2016	12:19 PM	37.52	37.52	37.52	37.52	3467
8/8/2016	12:20 PM	37.52	37.52	37.5	37.5	450
8/8/2016	12:21 PM	37.52	37.52	37.48	37.52	9426
8/8/2016	12:22 PM	37.5	37.5	37.5	37.5	25
8/8/2016	12:23 PM	37.48	37.5	37.46	37.5	9955
8/8/2016	12:24 PM	37.48	37.48	37.46	37.48	18532
8/8/2016	12:25 PM	37.48	37.48	37.46	37.48	4700
8/8/2016	12:26 PM	37.48	37.48	37.46	37.46	395
8/8/2016	12:27 PM	37.48	37.48	37.46	37.46	155
8/8/2016	12:28 PM	37.48	37.48	37.46	37.46	170
8/8/2016	12:29 PM	37.48	37.48	37.46	37.48	1195
8/8/2016	12:30 PM	37.46	37.5	37.46	37.476	9180
8/8/2016	12:31 PM	37.46	37.48	37.46	37.48	18435
8/8/2016	12:32 PM	37.46	37.46	37.46	37.46	50
8/8/2016	12:33 PM	37.46	37.46	37.46	37.46	50
8/8/2016	12:34 PM	37.46	37.46	37.46	37.46	50
8/8/2016	12:35 PM	37.46	37.46	37.46	37.46	125
8/8/2016	12:36 PM	37.44	37.444	37.44	37.44	6604
8/8/2016	12:37 PM	37.42	37.42	37.42	37.42	25
8/8/2016	12:38 PM	37.42	37.42	37.42	37.42	25
8/8/2016	12:39 PM	37.44	37.44	37.42	37.42	7391
8/8/2016	12:41 PM	37.44	37.46	37.44	37.44	1125
8/8/2016	12:42 PM	37.44	37.46	37.44	37.46	175
8/8/2016	12:43 PM	37.46	37.46	37.44	37.44	100
8/8/2016	12:44 PM	37.48	37.48	37.46	37.46	2677
8/8/2016	12:45 PM	37.5	37.5	37.48	37.48	3973
8/8/2016	12:46 PM	37.48	37.5	37.48	37.5	125
8/8/2016	12:47 PM	37.44	37.48	37.44	37.48	4694
8/8/2016	12:48 PM	37.42	37.46	37.42	37.46	1810
8/8/2016	12:49 PM	37.4	37.42	37.4	37.42	75
8/8/2016	12:50 PM	37.42	37.42	37.42	37.42	75
8/8/2016	12:51 PM	37.4	37.42	37.4	37.42	225
8/8/2016	12:52 PM	37.4	37.4	37.4	37.4	9576
8/8/2016	12:53 PM	37.42	37.42	37.4	37.4	250
8/8/2016	12:54 PM	37.42	37.42	37.42	37.42	150
8/8/2016	12:55 PM	37.42	37.42	37.42	37.42	355
8/8/2016	12:56 PM	37.4	37.42	37.4	37.4	125
8/8/2016	12:57 PM	37.4	37.42	37.4	37.42	400
8/8/2016	12:58 PM	37.4	37.4	37.4	37.4	75
8/8/2016	12:59 PM	37.38	37.4	37.38	37.4	1732
8/8/2016	1:00 PM	37.32	37.38	37.32	37.38	17152
8/8/2016	1:01 PM	37.36	37.36	37.32	37.34	8196
8/8/2016	1:02 PM	37.36	37.4	37.34	37.34	10542
8/8/2016	1:03 PM	37.36	37.38	37.36	37.38	15169
8/8/2016	1:04 PM	37.34	37.36	37.34	37.36	4250
8/8/2016	1:05 PM	37.36	37.36	37.34	37.34	5451
8/8/2016	1:06 PM	37.38	37.38	37.36	37.36	100
8/8/2016	1:07 PM	37.36	37.36	37.36	37.36	75
8/8/2016	1:08 PM	37.36	37.36	37.36	37.36	100
8/8/2016	1:09 PM	37.38	37.4	37.38	37.38	3600
8/8/2016	1:10 PM	37.34	37.38	37.34	37.38	2630
8/8/2016	1:11 PM	37.4	37.4	37.34	37.34	2788
8/8/2016	1:12 PM	37.38	37.38	37.36	37.38	550
8/8/2016	1:13 PM	37.38	37.38	37.36	37.36	125
8/8/2016	1:14 PM	37.38	37.38	37.36	37.36	125
8/8/2016	1:15 PM	37.38	37.38	37.38	37.38	150
8/8/2016	1:16 PM	37.36	37.38	37.36	37.36	3797
8/8/2016	1:17 PM	37.38	37.4	37.36	37.38	504
8/8/2016	1:18 PM	37.38	37.38	37.38	37.38	300
8/8/2016	1:19 PM	37.38	37.38	37.38	37.38	150
8/8/2016	1:20 PM	37.4	37.4	37.38	37.38	650
8/8/2016	1:21 PM	37.42	37.42	37.38	37.38	15800
8/8/2016	1:22 PM	37.42	37.42	37.4	37.42	150
8/8/2016	1:23 PM	37.38	37.4	37.36	37.4	4378
8/8/2016	1:24 PM	37.36	37.38	37.36	37.38	75
8/8/2016	1:25 PM	37.36	37.38	37.36	37.36	14992
8/8/2016	1:26 PM	37.36	37.36	37.36	37.36	403
8/8/2016	1:27 PM	37.38	37.38	37.36	37.36	125
8/8/2016	1:28 PM	37.34	37.36	37.34	37.36	3781
8/8/2016	1:29 PM	37.34	37.34	37.34	37.34	375
8/8/2016	1:30 PM	37.34	37.34	37.32	37.32	100
8/8/2016	1:31 PM	37.32	37.32	37.3	37.32	12840
8/8/2016	1:32 PM	37.34	37.34	37.32	37.32	277
8/8/2016	1:33 PM	37.34	37.34	37.34	37.34	3058
8/8/2016	1:34 PM	37.32	37.34	37.32	37.32	644
8/8/2016	1:35 PM	37.32	37.32	37.32	37.32	200
8/8/2016	1:36 PM	37.34	37.36	37.34	37.34	2941
8/8/2016	1:37 PM	37.34	37.36	37.34	37.36	1135
8/8/2016	1:38 PM	37.34	37.36	37.34	37.34	1792
8/8/2016	1:39 PM	37.34	37.36	37.34	37.34	9197
8/8/2016	1:40 PM	37.32	37.34	37.32	37.34	125
8/8/2016	1:41 PM	37.34	37.36	37.34	37.34	1587
8/8/2016	1:42 PM	37.34	37.34	37.32	37.34	125
8/8/2016	1:43 PM	37.34	37.34	37.34	37.34	125
8/8/2016	1:44 PM	37.34	37.34	37.34	37.34	250
8/8/2016	1:45 PM	37.34	37.34	37.34	37.34	533
8/8/2016	1:46 PM	37.34	37.34	37.34	37.34	125
8/8/2016	1:47 PM	37.3	37.34	37.3	37.34	4447
8/8/2016	1:48 PM	37.32	37.32	37.3	37.3	2929
8/8/2016	1:49 PM	37.34	37.34	37.3	37.3	5687
8/8/2016	1:50 PM	37.34	37.34	37.34	37.34	75
8/8/2016	1:51 PM	37.34	37.34	37.34	37.34	100
8/8/2016	1:52 PM	37.34	37.34	37.34	37.34	225
8/8/2016	1:53 PM	37.34	37.36	37.34	37.34	409
8/8/2016	1:54 PM	37.34	37.34	37.34	37.34	100
8/8/2016	1:55 PM	37.24	37.34	37.204	37.34	48822
8/8/2016	1:56 PM	37.24	37.26	37.24	37.26	400
8/8/2016	1:57 PM	37.24	37.24	37.22	37.24	13450
8/8/2016	1:58 PM	37.24	37.24	37.24	37.24	150
8/8/2016	1:59 PM	37.24	37.24	37.24	37.24	3370
8/8/2016	2:00 PM	37.24	37.24	37.2	37.24	9681
8/8/2016	2:01 PM	37.22	37.26	37.22	37.24	19596
8/8/2016	2:02 PM	37.24	37.24	37.2	37.22	17532
8/8/2016	2:03 PM	37.32	37.34	37.26	37.26	14348
8/8/2016	2:04 PM	37.32	37.34	37.32	37.34	748
8/8/2016	2:05 PM	37.32	37.34	37.32	37.32	150
8/8/2016	2:06 PM	37.34	37.34	37.32	37.32	176
8/8/2016	2:07 PM	37.3	37.34	37.3	37.34	2574
8/8/2016	2:08 PM	37.3	37.32	37.3	37.3	1750
8/8/2016	2:09 PM	37.26	37.3	37.26	37.3	3234
8/8/2016	2:10 PM	37.26	37.26	37.26	37.26	125
8/8/2016	2:11 PM	37.26	37.26	37.26	37.26	200
8/8/2016	2:12 PM	37.22	37.26	37.22	37.26	2491
8/8/2016	2:13 PM	37.24	37.24	37.22	37.22	2978
8/8/2016	2:14 PM	37.26	37.28	37.24	37.26	1344
8/8/2016	2:15 PM	37.32	37.32	37.26	37.26	6170
8/8/2016	2:16 PM	37.3	37.32	37.3	37.32	2410
8/8/2016	2:17 PM	37.3	37.32	37.28	37.28	400
8/8/2016	2:18 PM	37.3	37.3	37.3	37.3	125
8/8/2016	2:19 PM	37.32	37.32	37.3	37.3	500
8/8/2016	2:20 PM	37.36	37.4	37.3	37.3	24338
8/8/2016	2:21 PM	37.44	37.44	37.38	37.38	8840
8/8/2016	2:22 PM	37.48	37.48	37.44	37.44	16791
8/8/2016	2:23 PM	37.5	37.5	37.46	37.48	11819
8/8/2016	2:24 PM	37.52	37.52	37.5	37.52	9266
8/8/2016	2:25 PM	37.46	37.52	37.46	37.5	5800
8/8/2016	2:26 PM	37.5	37.5	37.44	37.44	3066
8/8/2016	2:27 PM	37.48	37.5	37.48	37.48	2412
8/8/2016	2:28 PM	37.48	37.5	37.48	37.48	1525
8/8/2016	2:29 PM	37.44	37.48	37.44	37.46	900
8/8/2016	2:30 PM	37.48	37.48	37.46	37.46	3193
8/8/2016	2:31 PM	37.5	37.5	37.5	37.5	75
8/8/2016	2:32 PM	37.48	37.5	37.48	37.48	1114
8/8/2016	2:33 PM	37.44	37.5	37.44	37.5	1080
8/8/2016	2:34 PM	37.46	37.46	37.42	37.44	8872
8/8/2016	2:35 PM	37.44	37.46	37.44	37.46	375
8/8/2016	2:36 PM	37.44	37.46	37.44	37.44	100
8/8/2016	2:37 PM	37.46	37.46	37.44	37.44	175
8/8/2016	2:38 PM	37.46	37.46	37.46	37.46	150
8/8/2016	2:39 PM	37.46	37.48	37.46	37.48	75
8/8/2016	2:40 PM	37.4	37.46	37.4	37.46	9080
8/8/2016	2:41 PM	37.42	37.42	37.42	37.42	125
8/8/2016	2:42 PM	37.46	37.46	37.42	37.44	3636
8/8/2016	2:43 PM	37.44	37.44	37.44	37.44	175
8/8/2016	2:44 PM	37.46	37.46	37.46	37.46	275
8/8/2016	2:45 PM	37.46	37.46	37.46	37.46	177
8/8/2016	2:46 PM	37.44	37.46	37.44	37.46	3681
8/8/2016	2:47 PM	37.46	37.46	37.42	37.42	1743
8/8/2016	2:48 PM	37.36	37.44	37.36	37.44	6186
8/8/2016	2:49 PM	37.38	37.38	37.36	37.38	200
8/8/2016	2:50 PM	37.36	37.38	37.36	37.38	150
8/8/2016	2:51 PM	37.38	37.38	37.36	37.38	200
8/8/2016	2:52 PM	37.38	37.38	37.38	37.38	200
8/8/2016	2:53 PM	37.36	37.38	37.36	37.38	3832
8/8/2016	2:54 PM	37.38	37.38	37.36	37.36	650
8/8/2016	2:55 PM	37.36	37.38	37.36	37.38	100
8/8/2016	2:56 PM	37.38	37.38	37.36	37.38	100
8/8/2016	2:57 PM	37.36	37.36	37.36	37.36	100
8/8/2016	2:58 PM	37.36	37.36	37.36	37.36	75
8/8/2016	2:59 PM	37.36	37.38	37.36	37.38	200
8/8/2016	3:00 PM	37.42	37.46	37.38	37.38	7579
8/8/2016	3:01 PM	37.4	37.44	37.4	37.42	9039
8/8/2016	3:02 PM	37.44	37.44	37.42	37.42	5211
8/8/2016	3:03 PM	37.46	37.46	37.42	37.42	325
8/8/2016	3:04 PM	37.44	37.46	37.44	37.46	1138
8/8/2016	3:05 PM	37.46	37.46	37.46	37.46	25
8/8/2016	3:06 PM	37.48	37.52	37.48	37.48	7796
8/8/2016	3:07 PM	37.48	37.5	37.48	37.48	972
8/8/2016	3:08 PM	37.46	37.46	37.44	37.46	1300
8/8/2016	3:09 PM	37.42	37.48	37.42	37.46	2857
8/8/2016	3:10 PM	37.38	37.42	37.38	37.42	2176
8/8/2016	3:11 PM	37.38	37.38	37.38	37.38	350
8/8/2016	3:12 PM	37.36	37.36	37.34	37.36	3687
8/8/2016	3:13 PM	37.36	37.36	37.34	37.36	5567
8/8/2016	3:14 PM	37.36	37.38	37.34	37.38	2183
8/8/2016	3:15 PM	37.36	37.38	37.36	37.36	7863
8/8/2016	3:16 PM	37.38	37.38	37.36	37.36	1492
8/8/2016	3:17 PM	37.36	37.38	37.36	37.38	54
8/8/2016	3:18 PM	37.4	37.4	37.38	37.38	2750
8/8/2016	3:19 PM	37.36	37.38	37.36	37.38	50
8/8/2016	3:20 PM	37.36	37.38	37.36	37.38	50
8/8/2016	3:21 PM	37.36	37.36	37.36	37.36	9982
8/8/2016	3:22 PM	37.38	37.4	37.38	37.38	4858
8/8/2016	3:23 PM	37.4	37.42	37.38	37.38	7675
8/8/2016	3:24 PM	37.4	37.4	37.4	37.4	1058
8/8/2016	3:25 PM	37.42	37.42	37.4	37.4	125
8/8/2016	3:26 PM	37.42	37.44	37.42	37.42	1934
8/8/2016	3:27 PM	37.4	37.42	37.4	37.42	3617
8/8/2016	3:28 PM	37.38	37.38	37.38	37.38	275
8/8/2016	3:29 PM	37.38	37.38	37.38	37.38	650
8/8/2016	3:30 PM	37.38	37.38	37.38	37.38	375
8/8/2016	3:31 PM	37.36	37.38	37.36	37.38	1894
8/8/2016	3:32 PM	37.34	37.36	37.34	37.36	1301
8/8/2016	3:33 PM	37.34	37.34	37.34	37.34	1450
8/8/2016	3:34 PM	37.34	37.36	37.34	37.36	312
8/8/2016	3:35 PM	37.34	37.34	37.34	37.34	50
8/8/2016	3:36 PM	37.34	37.34	37.34	37.34	25
8/8/2016	3:37 PM	37.36	37.38	37.34	37.34	9554
8/8/2016	3:38 PM	37.36	37.36	37.34	37.36	5910
8/8/2016	3:39 PM	37.36	37.36	37.34	37.34	2850
8/8/2016	3:40 PM	37.32	37.34	37.32	37.34	1100
8/8/2016	3:41 PM	37.34	37.34	37.32	37.32	1075
8/8/2016	3:42 PM	37.32	37.32	37.32	37.32	75
8/8/2016	3:43 PM	37.34	37.34	37.32	37.32	425
8/8/2016	3:44 PM	37.32	37.34	37.32	37.32	575
8/8/2016	3:45 PM	37.32	37.32	37.32	37.32	32211
8/8/2016	3:46 PM	37.32	37.32	37.28	37.32	27740
8/8/2016	3:47 PM	37.28	37.3	37.28	37.3	42493
8/8/2016	3:48 PM	37.3	37.32	37.28	37.3	4254
8/8/2016	3:49 PM	37.28	37.32	37.26	37.3	17654
8/8/2016	3:50 PM	37.22	37.26	37.2	37.24	18408
8/8/2016	3:51 PM	37.22	37.24	37.2	37.22	9954
8/8/2016	3:52 PM	37.26	37.26	37.22	37.22	8682
8/8/2016	3:53 PM	37.28	37.28	37.26	37.26	6714
8/8/2016	3:54 PM	37.26	37.28	37.26	37.26	8205
8/8/2016	3:55 PM	37.3	37.3	37.26	37.26	3024
8/8/2016	3:56 PM	37.32	37.32	37.28	37.32	3512
8/8/2016	3:57 PM	37.36	37.36	37.32	37.32	3150
8/8/2016	3:58 PM	37.32	37.34	37.3	37.34	13686
8/8/2016	3:59 PM	37.3	37.3	37.28	37.3	6004
8/8/2016	4:00 PM	37.2	37.32	37.2	37.3	170000
8/9/2016	9:31 AM	36.79	36.84	36.7	36.71	186214
8/9/2016	9:32 AM	36.67	36.79	36.67	36.79	172725
8/9/2016	9:33 AM	36.57	36.69	36.56	36.66	88212
8/9/2016	9:34 AM	36.55	36.67	36.55	36.58	105913
8/9/2016	9:35 AM	36.44	36.57	36.44	36.545	87401
8/9/2016	9:36 AM	36.5	36.52	36.43	36.45	100861
8/9/2016	9:37 AM	36.57	36.59	36.45	36.5	130350
8/9/2016	9:38 AM	36.52	36.57	36.46	36.57	74872
8/9/2016	9:39 AM	36.52	36.58	36.51	36.53	80956
8/9/2016	9:40 AM	36.47	36.53	36.43	36.53	60996
8/9/2016	9:41 AM	36.45	36.5	36.44	36.45	87645
8/9/2016	9:42 AM	36.46	36.51	36.42	36.44	53328
8/9/2016	9:43 AM	36.49	36.505	36.45	36.46	51692
8/9/2016	9:44 AM	36.41	36.52	36.41	36.49	79538
8/9/2016	9:45 AM	36.46	36.52	36.39	36.4	47008
8/9/2016	9:46 AM	36.48	36.49	36.4	36.455	133796
8/9/2016	9:47 AM	36.465	36.52	36.45	36.48	115438
8/9/2016	9:48 AM	36.565	36.57	36.465	36.465	43628
8/9/2016	9:49 AM	36.47	36.56	36.47	36.56	69072
8/9/2016	9:50 AM	36.42	36.46	36.39	36.46	72844
8/9/2016	9:51 AM	36.38	36.43	36.375	36.41	37927
8/9/2016	9:52 AM	36.37	36.4	36.35	36.38	63480
8/9/2016	9:53 AM	36.35	36.395	36.35	36.37	43019
8/9/2016	9:54 AM	36.38	36.38	36.34	36.35	49063
8/9/2016	9:55 AM	36.28	36.38	36.28	36.38	58320
8/9/2016	9:56 AM	36.24	36.275	36.235	36.275	25019
8/9/2016	9:57 AM	36.27	36.27	36.21	36.23	55226
8/9/2016	9:58 AM	36.26	36.3	36.26	36.28	19110
8/9/2016	9:59 AM	36.26	36.29	36.245	36.26	26064
8/9/2016	10:00 AM	36.26	36.285	36.23	36.255	23151
8/9/2016	10:01 AM	36.26	36.27	36.24	36.25	36517
8/9/2016	10:02 AM	36.42	36.5	36.26	36.26	121017
8/9/2016	10:03 AM	36.36	36.425	36.34	36.42	47201
8/9/2016	10:04 AM	36.345	36.365	36.325	36.35	74213
8/9/2016	10:05 AM	36.275	36.34	36.275	36.34	38264
8/9/2016	10:06 AM	36.37	36.38	36.27	36.28	81995
8/9/2016	10:07 AM	36.36	36.38	36.335	36.36	40595
8/9/2016	10:08 AM	36.295	36.35	36.29	36.35	48206
8/9/2016	10:09 AM	36.31	36.34	36.29	36.295	21298
8/9/2016	10:10 AM	36.285	36.315	36.28	36.31	43099
8/9/2016	10:11 AM	36.165	36.285	36.155	36.285	84126
8/9/2016	10:12 AM	36.16	36.205	36.16	36.17	29537
8/9/2016	10:13 AM	36.16	36.215	36.15	36.155	46374
8/9/2016	10:14 AM	36.15	36.2	36.15	36.16	52853
8/9/2016	10:15 AM	36.18	36.19	36.13	36.14	53148
8/9/2016	10:16 AM	36.14	36.185	36.13	36.18	41603
8/9/2016	10:17 AM	36.09	36.16	36.08	36.145	45743
8/9/2016	10:18 AM	36.055	36.09	36.04	36.09	36331
8/9/2016	10:19 AM	36.05	36.07	36.04	36.06	38761
8/9/2016	10:20 AM	36.02	36.055	35.985	36.055	141934
8/9/2016	10:21 AM	35.99	36.02	35.96	36.02	94036
8/9/2016	10:22 AM	35.89	36.005	35.88	36	101168
8/9/2016	10:23 AM	35.985	36.02	35.875	35.88	82879
8/9/2016	10:24 AM	36.01	36.02	35.96	35.985	46286
8/9/2016	10:25 AM	35.93	36.02	35.93	36	48032
8/9/2016	10:26 AM	35.91	35.935	35.9	35.935	33045
8/9/2016	10:27 AM	35.92	35.92	35.89	35.9	17856
8/9/2016	10:28 AM	35.95	35.96	35.89	35.91	50412
8/9/2016	10:29 AM	35.93	35.955	35.92	35.955	24570
8/9/2016	10:30 AM	35.93	35.95	35.9	35.935	29570
8/9/2016	10:31 AM	36	36.005	35.93	35.93	32775
8/9/2016	10:32 AM	35.99	36.03	35.975	36	71849
8/9/2016	10:33 AM	36.02	36.03	35.985	35.99	30994
8/9/2016	10:34 AM	36.03	36.07	36.02	36.03	40952
8/9/2016	10:35 AM	35.97	36.055	35.96	36.035	47249
8/9/2016	10:36 AM	35.975	35.98	35.945	35.98	31448
8/9/2016	10:37 AM	35.96	36	35.93	35.97	44855
8/9/2016	10:38 AM	36.02	36.035	35.96	35.97	27019
8/9/2016	10:39 AM	35.92	36.01	35.92	36.01	27667
8/9/2016	10:40 AM	35.97	35.99	35.92	35.92	48417
8/9/2016	10:41 AM	35.98	35.98	35.93	35.97	27501
8/9/2016	10:42 AM	36.01	36.015	35.965	35.99	25377
8/9/2016	10:43 AM	36.02	36.04	36.005	36.02	33349
8/9/2016	10:44 AM	36.04	36.065	36.02	36.02	29771
8/9/2016	10:45 AM	35.99	36.045	35.96	36.045	79550
8/9/2016	10:46 AM	35.99	36.02	35.99	35.995	26458
8/9/2016	10:47 AM	36.01	36.015	35.97	35.99	17162
8/9/2016	10:48 AM	35.96	36.01	35.93	36.01	47797
8/9/2016	10:49 AM	35.94	36	35.92	35.965	40778
8/9/2016	10:50 AM	35.93	35.985	35.93	35.94	42423
8/9/2016	10:51 AM	35.97	35.98	35.92	35.93	22273
8/9/2016	10:52 AM	36.005	36.03	35.975	35.98	26075
8/9/2016	10:53 AM	36	36.03	35.99	36.005	29165
8/9/2016	10:54 AM	36.03	36.03	36	36	9800
8/9/2016	10:55 AM	36.06	36.095	36.02	36.03	64990
8/9/2016	10:56 AM	36.035	36.05	36	36.05	45804
8/9/2016	10:57 AM	36	36.045	36	36.04	13010
8/9/2016	10:58 AM	36.06	36.06	35.98	36.01	54447
8/9/2016	10:59 AM	36.06	36.1	36.05	36.075	21231
8/9/2016	11:00 AM	36.09	36.09	36.045	36.05	24826
8/9/2016	11:01 AM	36.05	36.09	36.02	36.09	32331
8/9/2016	11:02 AM	36.04	36.07	36.03	36.05	15249
8/9/2016	11:03 AM	36.035	36.05	36.025	36.025	6600
8/9/2016	11:04 AM	36.02	36.05	36.02	36.04	9700
8/9/2016	11:05 AM	36	36.03	36	36.03	10444
8/9/2016	11:06 AM	36.03	36.04	35.99	35.99	44707
8/9/2016	11:07 AM	35.975	36.07	35.975	36.04	70506
8/9/2016	11:08 AM	35.98	36	35.955	35.97	49274
8/9/2016	11:09 AM	35.95	35.98	35.95	35.975	17062
8/9/2016	11:10 AM	35.96	35.99	35.95	35.95	33608
8/9/2016	11:11 AM	35.96	35.975	35.94	35.95	34001
8/9/2016	11:12 AM	35.93	35.95	35.925	35.95	51070
8/9/2016	11:13 AM	35.93	35.95	35.92	35.93	38522
8/9/2016	11:14 AM	35.94	35.95	35.92	35.93	39899
8/9/2016	11:15 AM	35.96	35.96	35.92	35.93	27541
8/9/2016	11:16 AM	35.98	35.98	35.95	35.96	22671
8/9/2016	11:17 AM	35.98	35.99	35.97	35.98	7959
8/9/2016	11:18 AM	35.98	35.98	35.97	35.98	15068
8/9/2016	11:19 AM	35.95	35.98	35.945	35.98	9139
8/9/2016	11:20 AM	35.96	35.97	35.95	35.96	8756
8/9/2016	11:21 AM	35.98	35.98	35.94	35.96	15232
8/9/2016	11:22 AM	35.98	36.005	35.975	35.975	10515
8/9/2016	11:23 AM	35.96	35.98	35.96	35.98	12034
8/9/2016	11:24 AM	35.98	35.98	35.95	35.96	14038
8/9/2016	11:25 AM	35.99	36	35.97	35.97	5807
8/9/2016	11:26 AM	35.98	35.985	35.97	35.98	30536
8/9/2016	11:27 AM	35.97	36.005	35.97	35.99	17320
8/9/2016	11:28 AM	36.04	36.04	35.98	35.98	40422
8/9/2016	11:29 AM	36.01	36.05	36	36.045	22790
8/9/2016	11:30 AM	36.01	36.03	36	36.02	16724
8/9/2016	11:31 AM	36.03	36.035	36	36.005	24202
8/9/2016	11:32 AM	36.02	36.03	36	36.03	25129
8/9/2016	11:33 AM	36.05	36.05	36.02	36.03	31801
8/9/2016	11:34 AM	36.04	36.07	36.04	36.05	36419
8/9/2016	11:35 AM	36.015	36.05	36.01	36.04	21064
8/9/2016	11:36 AM	36.02	36.02	36.005	36.01	32820
8/9/2016	11:37 AM	36.005	36.03	36.005	36.03	7361
8/9/2016	11:38 AM	36.04	36.05	36	36	49659
8/9/2016	11:39 AM	36.06	36.07	36.04	36.04	16750
8/9/2016	11:40 AM	36.07	36.085	36.055	36.055	24361
8/9/2016	11:41 AM	36.05	36.075	36.04	36.06	23009
8/9/2016	11:42 AM	36.1	36.105	36.055	36.06	24483
8/9/2016	11:43 AM	36.115	36.12	36.09	36.11	38326
8/9/2016	11:44 AM	36.12	36.14	36.12	36.12	15285
8/9/2016	11:45 AM	36.13	36.13	36.11	36.13	18075
8/9/2016	11:46 AM	36.12	36.13	36.1	36.125	13949
8/9/2016	11:47 AM	36.09	36.135	36.09	36.125	16500
8/9/2016	11:48 AM	36.12	36.125	36.06	36.09	36837
8/9/2016	11:49 AM	36.11	36.12	36.09	36.12	11156
8/9/2016	11:50 AM	36.09	36.115	36.085	36.11	7938
8/9/2016	11:51 AM	36.135	36.14	36.09	36.09	24451
8/9/2016	11:52 AM	36.15	36.15	36.12	36.14	18199
8/9/2016	11:53 AM	36.135	36.15	36.135	36.15	4192
8/9/2016	11:54 AM	36.15	36.15	36.13	36.134	12246
8/9/2016	11:55 AM	36.14	36.16	36.14	36.15	10743
8/9/2016	11:56 AM	36.12	36.14	36.12	36.135	7785
8/9/2016	11:57 AM	36.12	36.14	36.12	36.13	9261
8/9/2016	11:58 AM	36.1	36.12	36.1	36.12	14466
8/9/2016	11:59 AM	36.11	36.115	36.085	36.1	16011
8/9/2016	12:00 PM	36.12	36.13	36.105	36.11	15125
8/9/2016	12:01 PM	36.1	36.11	36.1	36.11	16767
8/9/2016	12:02 PM	36.12	36.13	36.11	36.11	43525
8/9/2016	12:03 PM	36.1	36.12	36.1	36.12	7739
8/9/2016	12:04 PM	36.06	36.09	36.05	36.09	31072
8/9/2016	12:05 PM	36.11	36.11	36.06	36.065	37593
8/9/2016	12:06 PM	36.105	36.11	36.1	36.11	9336
8/9/2016	12:07 PM	36.09	36.1	36.065	36.1	22470
8/9/2016	12:08 PM	36.1	36.11	36.085	36.09	19313
8/9/2016	12:09 PM	36.12	36.12	36.09	36.1	14100
8/9/2016	12:10 PM	36.11	36.11	36.1	36.11	3800
8/9/2016	12:11 PM	36.12	36.12	36.09	36.105	17080
8/9/2016	12:12 PM	36.12	36.13	36.11	36.115	11601
8/9/2016	12:13 PM	36.12	36.12	36.115	36.115	2932
8/9/2016	12:14 PM	36.12	36.13	36.12	36.125	9522
8/9/2016	12:15 PM	36.14	36.155	36.11	36.11	24614
8/9/2016	12:16 PM	36.18	36.18	36.125	36.125	19433
8/9/2016	12:17 PM	36.18	36.19	36.17	36.18	20020
8/9/2016	12:18 PM	36.195	36.2	36.17	36.17	16032
8/9/2016	12:19 PM	36.23	36.23	36.195	36.195	17613
8/9/2016	12:20 PM	36.23	36.23	36.18	36.22	32365
8/9/2016	12:21 PM	36.22	36.25	36.21	36.23	29909
8/9/2016	12:22 PM	36.24	36.26	36.205	36.21	26961
8/9/2016	12:23 PM	36.27	36.27	36.21	36.235	45162
8/9/2016	12:24 PM	36.34	36.35	36.285	36.285	59491
8/9/2016	12:25 PM	36.35	36.42	36.34	36.34	59461
8/9/2016	12:26 PM	36.43	36.43	36.36	36.36	22226
8/9/2016	12:27 PM	36.38	36.42	36.37	36.42	29995
8/9/2016	12:28 PM	36.37	36.38	36.35	36.38	32628
8/9/2016	12:29 PM	36.42	36.425	36.345	36.37	28689
8/9/2016	12:30 PM	36.43	36.45	36.42	36.43	16936
8/9/2016	12:31 PM	36.45	36.475	36.43	36.43	67273
8/9/2016	12:32 PM	36.51	36.53	36.45	36.45	60343
8/9/2016	12:33 PM	36.7	36.715	36.49	36.51	227210
8/9/2016	12:34 PM	36.72	36.74	36.65	36.705	64561
8/9/2016	12:35 PM	36.63	36.75	36.62	36.72	47178
8/9/2016	12:36 PM	36.58	36.64	36.57	36.63	35505
8/9/2016	12:37 PM	36.52	36.58	36.52	36.575	12213
8/9/2016	12:38 PM	36.49	36.515	36.49	36.51	6600
8/9/2016	12:39 PM	36.48	36.51	36.47	36.48	10759
8/9/2016	12:40 PM	36.55	36.57	36.47	36.47	28688
8/9/2016	12:41 PM	36.56	36.57	36.535	36.55	9628
8/9/2016	12:42 PM	36.58	36.58	36.54	36.56	11753
8/9/2016	12:43 PM	36.45	36.575	36.45	36.575	32959
8/9/2016	12:44 PM	36.52	36.53	36.44	36.46	11231
8/9/2016	12:45 PM	36.56	36.56	36.52	36.52	19193
8/9/2016	12:46 PM	36.53	36.575	36.53	36.57	20269
8/9/2016	12:47 PM	36.47	36.53	36.465	36.53	23954
8/9/2016	12:48 PM	36.57	36.57	36.47	36.47	14912
8/9/2016	12:49 PM	36.55	36.58	36.55	36.58	10911
8/9/2016	12:50 PM	36.56	36.57	36.535	36.56	7647
8/9/2016	12:51 PM	36.545	36.585	36.54	36.57	9666
8/9/2016	12:52 PM	36.55	36.55	36.495	36.54	29655
8/9/2016	12:53 PM	36.51	36.545	36.51	36.54	14043
8/9/2016	12:54 PM	36.51	36.52	36.46	36.51	23400
8/9/2016	12:55 PM	36.465	36.51	36.455	36.51	11757
8/9/2016	12:56 PM	36.48	36.485	36.445	36.46	13872
8/9/2016	12:57 PM	36.52	36.52	36.47	36.48	11700
8/9/2016	12:58 PM	36.45	36.525	36.44	36.525	12397
8/9/2016	12:59 PM	36.475	36.49	36.435	36.45	13126
8/9/2016	1:00 PM	36.5	36.525	36.47	36.47	17900
8/9/2016	1:01 PM	36.44	36.5	36.43	36.5	17325
8/9/2016	1:02 PM	36.445	36.46	36.43	36.44	12502
8/9/2016	1:03 PM	36.46	36.48	36.445	36.445	18461
8/9/2016	1:04 PM	36.45	36.49	36.45	36.47	28994
8/9/2016	1:05 PM	36.45	36.47	36.45	36.46	22384
8/9/2016	1:06 PM	36.47	36.48	36.445	36.46	11144
8/9/2016	1:07 PM	36.47	36.48	36.47	36.47	11265
8/9/2016	1:08 PM	36.46	36.48	36.45	36.465	14658
8/9/2016	1:09 PM	36.49	36.49	36.445	36.445	11217
8/9/2016	1:10 PM	36.56	36.565	36.5	36.5	16735
8/9/2016	1:11 PM	36.57	36.57	36.55	36.57	18762
8/9/2016	1:12 PM	36.56	36.575	36.56	36.575	5951
8/9/2016	1:13 PM	36.54	36.56	36.54	36.56	5021
8/9/2016	1:14 PM	36.56	36.575	36.54	36.54	9357
8/9/2016	1:15 PM	36.59	36.59	36.56	36.56	16229
8/9/2016	1:16 PM	36.56	36.59	36.56	36.59	9973
8/9/2016	1:17 PM	36.545	36.57	36.545	36.56	4788
8/9/2016	1:18 PM	36.56	36.575	36.525	36.54	34823
8/9/2016	1:19 PM	36.475	36.555	36.46	36.555	48093
8/9/2016	1:20 PM	36.48	36.515	36.465	36.47	34807
8/9/2016	1:21 PM	36.47	36.47	36.45	36.47	11213
8/9/2016	1:22 PM	36.45	36.47	36.45	36.465	7757
8/9/2016	1:23 PM	36.45	36.47	36.45	36.46	6350
8/9/2016	1:24 PM	36.48	36.48	36.45	36.455	23339
8/9/2016	1:25 PM	36.5	36.5	36.48	36.49	8669
8/9/2016	1:26 PM	36.58	36.585	36.51	36.51	23515
8/9/2016	1:27 PM	36.57	36.59	36.56	36.59	10507
8/9/2016	1:28 PM	36.6	36.61	36.56	36.56	45481
8/9/2016	1:29 PM	36.6	36.64	36.6	36.6	20187
8/9/2016	1:30 PM	36.585	36.6	36.58	36.6	13484
8/9/2016	1:31 PM	36.605	36.61	36.58	36.58	23240
8/9/2016	1:32 PM	36.56	36.605	36.56	36.605	19291
8/9/2016	1:33 PM	36.55	36.555	36.54	36.555	8099
8/9/2016	1:34 PM	36.56	36.56	36.485	36.54	35866
8/9/2016	1:35 PM	36.54	36.55	36.54	36.55	4778
8/9/2016	1:36 PM	36.49	36.55	36.48	36.54	24327
8/9/2016	1:37 PM	36.54	36.54	36.48	36.49	13313
8/9/2016	1:38 PM	36.56	36.575	36.54	36.54	19502
8/9/2016	1:39 PM	36.555	36.56	36.54	36.55	3764
8/9/2016	1:40 PM	36.56	36.58	36.55	36.55	13424
8/9/2016	1:41 PM	36.61	36.61	36.57	36.57	9997
8/9/2016	1:42 PM	36.645	36.65	36.61	36.61	28599
8/9/2016	1:43 PM	36.61	36.705	36.605	36.65	57535
8/9/2016	1:44 PM	36.64	36.65	36.61	36.61	10373
8/9/2016	1:45 PM	36.68	36.68	36.64	36.645	16636
8/9/2016	1:46 PM	36.71	36.73	36.68	36.68	43563
8/9/2016	1:47 PM	36.73	36.73	36.675	36.71	15386
8/9/2016	1:48 PM	36.69	36.745	36.69	36.72	23409
8/9/2016	1:49 PM	36.73	36.73	36.69	36.7	10057
8/9/2016	1:50 PM	36.705	36.73	36.69	36.73	9752
8/9/2016	1:51 PM	36.7	36.71	36.69	36.71	2984
8/9/2016	1:52 PM	36.695	36.71	36.695	36.71	600
8/9/2016	1:53 PM	36.74	36.74	36.7	36.7	8672
8/9/2016	1:54 PM	36.75	36.78	36.75	36.75	8815
8/9/2016	1:55 PM	36.72	36.745	36.72	36.745	9888
8/9/2016	1:56 PM	36.77	36.77	36.73	36.73	19884
8/9/2016	1:57 PM	36.7	36.77	36.7	36.77	17191
8/9/2016	1:58 PM	36.625	36.69	36.625	36.69	10567
8/9/2016	1:59 PM	36.65	36.65	36.58	36.62	36029
8/9/2016	2:00 PM	36.6	36.65	36.595	36.65	15547
8/9/2016	2:01 PM	36.57	36.6	36.56	36.6	12745
8/9/2016	2:02 PM	36.61	36.62	36.56	36.58	15669
8/9/2016	2:03 PM	36.6	36.61	36.6	36.6	11166
8/9/2016	2:04 PM	36.68	36.68	36.6	36.6	35359
8/9/2016	2:05 PM	36.695	36.7	36.67	36.68	10208
8/9/2016	2:06 PM	36.72	36.72	36.685	36.7	6710
8/9/2016	2:07 PM	36.71	36.74	36.695	36.72	9579
8/9/2016	2:08 PM	36.74	36.745	36.71	36.72	9028
8/9/2016	2:09 PM	36.71	36.78	36.71	36.75	21996
8/9/2016	2:10 PM	36.69	36.735	36.69	36.72	15315
8/9/2016	2:11 PM	36.69	36.71	36.67	36.7	12544
8/9/2016	2:12 PM	36.7	36.7	36.67	36.68	4600
8/9/2016	2:13 PM	36.71	36.71	36.68	36.69	6839
8/9/2016	2:14 PM	36.71	36.735	36.69	36.71	11741
8/9/2016	2:15 PM	36.75	36.79	36.72	36.72	16682
8/9/2016	2:16 PM	36.76	36.76	36.71	36.75	15259
8/9/2016	2:17 PM	36.8	36.82	36.76	36.76	9395
8/9/2016	2:18 PM	36.84	36.84	36.81	36.81	9393
8/9/2016	2:19 PM	36.8	36.84	36.8	36.84	7602
8/9/2016	2:20 PM	36.73	36.79	36.71	36.79	31671
8/9/2016	2:21 PM	36.73	36.78	36.73	36.74	22214
8/9/2016	2:22 PM	36.77	36.775	36.72	36.73	15849
8/9/2016	2:23 PM	36.81	36.82	36.765	36.77	8561
8/9/2016	2:24 PM	36.85	36.85	36.81	36.81	11902
8/9/2016	2:25 PM	36.84	36.87	36.84	36.85	15613
8/9/2016	2:26 PM	36.83	36.85	36.82	36.85	5533
8/9/2016	2:27 PM	36.84	36.85	36.825	36.84	14574
8/9/2016	2:28 PM	36.835	36.845	36.82	36.84	9014
8/9/2016	2:29 PM	36.84	36.84	36.82	36.83	6300
8/9/2016	2:30 PM	36.915	36.915	36.84	36.84	40918
8/9/2016	2:31 PM	36.89	36.915	36.88	36.915	41454
8/9/2016	2:32 PM	36.99	37	36.885	36.885	50774
8/9/2016	2:33 PM	37.005	37.07	36.99	36.99	62018
8/9/2016	2:34 PM	37.08	37.08	37	37	28384
8/9/2016	2:35 PM	37.14	37.15	37.075	37.075	61026
8/9/2016	2:36 PM	37.06	37.15	37.04	37.14	42589
8/9/2016	2:37 PM	37.04	37.12	37.01	37.04	47096
8/9/2016	2:38 PM	37.03	37.03	37.015	37.03	23292
8/9/2016	2:39 PM	37.015	37.05	37.01	37.03	16634
8/9/2016	2:40 PM	37.08	37.135	37.015	37.015	41417
8/9/2016	2:41 PM	37.17	37.17	37.08	37.08	74902
8/9/2016	2:42 PM	37.14	37.19	37.14	37.17	23844
8/9/2016	2:43 PM	37.14	37.175	37.13	37.13	20004
8/9/2016	2:44 PM	37.16	37.17	37.13	37.13	12793
8/9/2016	2:45 PM	37.12	37.17	37.05	37.15	66340
8/9/2016	2:46 PM	37.12	37.15	37.1	37.11	12047
8/9/2016	2:47 PM	37.14	37.15	37.11	37.12	31858
8/9/2016	2:48 PM	37.14	37.17	37.13	37.13	14744
8/9/2016	2:49 PM	37.185	37.19	37.14	37.14	29932
8/9/2016	2:50 PM	37.14	37.2	37.14	37.19	11666
8/9/2016	2:51 PM	37.11	37.14	37.11	37.14	19857
8/9/2016	2:52 PM	37.11	37.14	37.1	37.105	29929
8/9/2016	2:53 PM	37.03	37.11	37.02	37.11	31849
8/9/2016	2:54 PM	37.07	37.09	37.02	37.02	18637
8/9/2016	2:55 PM	37.01	37.06	37.005	37.06	18819
8/9/2016	2:56 PM	37.02	37.05	37.02	37.02	10775
8/9/2016	2:57 PM	37.07	37.075	37.015	37.015	25538
8/9/2016	2:58 PM	37.04	37.065	37.02	37.06	19285
8/9/2016	2:59 PM	37.12	37.12	37.025	37.03	19590
8/9/2016	3:00 PM	37.06	37.135	37.05	37.13	72545
8/9/2016	3:01 PM	37.13	37.14	37.05	37.06	34506
8/9/2016	3:02 PM	37.12	37.14	37.11	37.13	15971
8/9/2016	3:03 PM	37.11	37.12	37.055	37.12	38382
8/9/2016	3:04 PM	37.14	37.145	37.105	37.105	28185
8/9/2016	3:05 PM	37.14	37.17	37.105	37.15	22971
8/9/2016	3:06 PM	37.145	37.145	37.12	37.14	6177
8/9/2016	3:07 PM	37.16	37.18	37.135	37.14	23663
8/9/2016	3:08 PM	37.16	37.18	37.15	37.16	14673
8/9/2016	3:09 PM	37.14	37.17	37.115	37.155	16197
8/9/2016	3:10 PM	37.04	37.15	37.02	37.15	38278
8/9/2016	3:11 PM	37	37.06	37	37.05	10949
8/9/2016	3:12 PM	37	37.015	36.97	36.99	22796
8/9/2016	3:13 PM	37.03	37.03	36.985	36.99	11909
8/9/2016	3:14 PM	37.07	37.095	37.02	37.02	25471
8/9/2016	3:15 PM	37.06	37.1	37.05	37.065	19590
8/9/2016	3:16 PM	37.1	37.11	37.065	37.07	8629
8/9/2016	3:17 PM	37.13	37.13	37.075	37.1	14137
8/9/2016	3:18 PM	37.12	37.155	37.115	37.135	33448
8/9/2016	3:19 PM	37.04	37.13	37.04	37.13	31886
8/9/2016	3:20 PM	37.09	37.11	37.035	37.035	19002
8/9/2016	3:21 PM	37.03	37.08	37.02	37.08	14269
8/9/2016	3:22 PM	37.01	37.065	36.99	37.01	23961
8/9/2016	3:23 PM	37.02	37.035	37	37.005	14480
8/9/2016	3:24 PM	36.995	37.01	36.97	37.01	13424
8/9/2016	3:25 PM	36.98	37.01	36.98	37	19001
8/9/2016	3:26 PM	36.88	36.985	36.88	36.985	24543
8/9/2016	3:27 PM	36.89	36.94	36.86	36.88	32388
8/9/2016	3:28 PM	36.91	36.95	36.89	36.9	61487
8/9/2016	3:29 PM	36.9	36.965	36.9	36.915	37251
8/9/2016	3:30 PM	36.9	36.935	36.885	36.9	23979
8/9/2016	3:31 PM	36.92	36.925	36.88	36.9	16992
8/9/2016	3:32 PM	36.93	36.975	36.915	36.93	29380
8/9/2016	3:33 PM	36.89	36.965	36.875	36.94	13260
8/9/2016	3:34 PM	36.89	36.9	36.86	36.88	32299
8/9/2016	3:35 PM	36.83	36.88	36.83	36.88	30662
8/9/2016	3:36 PM	36.82	36.845	36.82	36.825	13516
8/9/2016	3:37 PM	36.75	36.82	36.75	36.82	24749
8/9/2016	3:38 PM	36.785	36.84	36.745	36.745	48333
8/9/2016	3:39 PM	36.72	36.81	36.72	36.79	24500
8/9/2016	3:40 PM	36.73	36.745	36.705	36.72	11611
8/9/2016	3:41 PM	36.7	36.73	36.66	36.73	66188
8/9/2016	3:42 PM	36.67	36.715	36.66	36.7	27332
8/9/2016	3:43 PM	36.7	36.705	36.68	36.68	20336
8/9/2016	3:44 PM	36.715	36.79	36.7	36.7	37392
8/9/2016	3:45 PM	36.73	36.745	36.715	36.72	15270
8/9/2016	3:46 PM	36.71	36.765	36.71	36.74	19838
8/9/2016	3:47 PM	36.69	36.725	36.68	36.72	30666
8/9/2016	3:48 PM	36.765	36.785	36.7	36.7	15974
8/9/2016	3:49 PM	36.81	36.835	36.77	36.77	23648
8/9/2016	3:50 PM	36.72	36.82	36.72	36.81	49402
8/9/2016	3:51 PM	36.69	36.74	36.69	36.72	30223
8/9/2016	3:52 PM	36.72	36.72	36.68	36.69	33639
8/9/2016	3:53 PM	36.705	36.72	36.695	36.71	18979
8/9/2016	3:54 PM	36.71	36.72	36.7	36.71	13402
8/9/2016	3:55 PM	36.61	36.705	36.61	36.7	29685
8/9/2016	3:56 PM	36.71	36.715	36.58	36.61	62871
8/9/2016	3:57 PM	36.67	36.7	36.6	36.7	37444
8/9/2016	3:58 PM	36.69	36.705	36.63	36.67	27811
8/9/2016	3:59 PM	36.68	36.71	36.68	36.69	34361
8/9/2016	4:00 PM	36.56	36.7	36.56	36.68	257893
8/10/2016	9:31 AM	36.345	36.47	36.32	36.37	55395
8/10/2016	9:32 AM	36.45	36.47	36.32	36.34	53081
8/10/2016	9:33 AM	36.32	36.46	36.32	36.44	53703
8/10/2016	9:34 AM	36.46	36.48	36.31	36.32	35379
8/10/2016	9:35 AM	36.51	36.53	36.46	36.46	21669
8/10/2016	9:36 AM	36.6	36.61	36.48	36.5	43890
8/10/2016	9:37 AM	36.62	36.64	36.59	36.6	37150
8/10/2016	9:38 AM	36.64	36.66	36.6	36.62	30266
8/10/2016	9:39 AM	36.62	36.68	36.6	36.63	33710
8/10/2016	9:40 AM	36.5	36.62	36.49	36.62	58331
8/10/2016	9:41 AM	36.62	36.64	36.5	36.51	48545
8/10/2016	9:42 AM	36.605	36.62	36.58	36.61	19663
8/10/2016	9:43 AM	36.62	36.73	36.61	36.61	38139
8/10/2016	9:44 AM	36.6	36.64	36.6	36.63	23874
8/10/2016	9:45 AM	36.63	36.64	36.52	36.62	86083
8/10/2016	9:46 AM	36.42	36.66	36.42	36.64	141128
8/10/2016	9:47 AM	36.52	36.53	36.41	36.41	52132
8/10/2016	9:48 AM	36.58	36.59	36.5	36.52	19379
8/10/2016	9:49 AM	36.59	36.64	36.56	36.6	22492
8/10/2016	9:50 AM	36.62	36.645	36.575	36.6	14576
8/10/2016	9:51 AM	36.65	36.67	36.585	36.61	18311
8/10/2016	9:52 AM	36.74	36.74	36.65	36.65	21186
8/10/2016	9:53 AM	36.65	36.76	36.65	36.75	12929
8/10/2016	9:54 AM	36.71	36.71	36.62	36.65	12785
8/10/2016	9:55 AM	36.63	36.72	36.63	36.7	13788
8/10/2016	9:56 AM	36.53	36.66	36.53	36.63	16072
8/10/2016	9:57 AM	36.54	36.56	36.53	36.53	8033
8/10/2016	9:58 AM	36.56	36.58	36.55	36.55	12726
8/10/2016	9:59 AM	36.62	36.635	36.56	36.56	11944
8/10/2016	10:00 AM	36.78	36.78	36.58	36.63	20298
8/10/2016	10:01 AM	36.715	36.795	36.66	36.785	25493
8/10/2016	10:02 AM	36.78	36.78	36.7	36.715	17084
8/10/2016	10:03 AM	36.75	36.8	36.715	36.78	13526
8/10/2016	10:04 AM	36.77	36.79	36.7	36.755	23592
8/10/2016	10:05 AM	36.72	36.77	36.7	36.77	20591
8/10/2016	10:06 AM	36.69	36.75	36.67	36.71	28439
8/10/2016	10:07 AM	36.77	36.77	36.68	36.69	24149
8/10/2016	10:08 AM	36.7	36.8	36.7	36.775	27491
8/10/2016	10:09 AM	36.69	36.72	36.68	36.695	14200
8/10/2016	10:10 AM	36.62	36.7	36.62	36.68	31150
8/10/2016	10:11 AM	36.7	36.715	36.62	36.625	26024
8/10/2016	10:12 AM	36.7	36.72	36.67	36.69	13179
8/10/2016	10:13 AM	36.71	36.76	36.7	36.7	18185
8/10/2016	10:14 AM	36.69	36.715	36.675	36.715	14101
8/10/2016	10:15 AM	36.705	36.76	36.68	36.69	26116
8/10/2016	10:16 AM	36.74	36.755	36.7	36.7	22130
8/10/2016	10:17 AM	36.74	36.76	36.715	36.735	9552
8/10/2016	10:18 AM	36.83	36.83	36.735	36.75	20857
8/10/2016	10:19 AM	36.82	36.84	36.78	36.83	17348
8/10/2016	10:20 AM	36.86	36.87	36.81	36.82	29284
8/10/2016	10:21 AM	36.73	36.86	36.7	36.86	30256
8/10/2016	10:22 AM	36.71	36.74	36.675	36.72	26385
8/10/2016	10:23 AM	36.69	36.7	36.61	36.7	22356
8/10/2016	10:24 AM	36.62	36.68	36.62	36.68	21978
8/10/2016	10:25 AM	36.665	36.695	36.64	36.64	9398
8/10/2016	10:26 AM	36.69	36.69	36.66	36.67	16573
8/10/2016	10:27 AM	36.69	36.71	36.67	36.7	16178
8/10/2016	10:28 AM	36.71	36.71	36.675	36.7	8583
8/10/2016	10:29 AM	36.77	36.795	36.69	36.71	29187
8/10/2016	10:30 AM	36.825	36.825	36.72	36.76	24802
8/10/2016	10:31 AM	36.74	36.83	36.69	36.825	27253
8/10/2016	10:32 AM	36.7	36.735	36.675	36.735	27411
8/10/2016	10:33 AM	36.77	36.82	36.68	36.7	32521
8/10/2016	10:34 AM	36.8	36.82	36.745	36.76	14555
8/10/2016	10:35 AM	36.815	36.84	36.75	36.8	13100
8/10/2016	10:36 AM	36.755	36.83	36.72	36.82	28645
8/10/2016	10:37 AM	36.78	36.785	36.73	36.76	18243
8/10/2016	10:38 AM	36.83	36.83	36.76	36.77	9965
8/10/2016	10:39 AM	36.82	36.835	36.77	36.83	16672
8/10/2016	10:40 AM	36.93	36.965	36.81	36.81	26670
8/10/2016	10:41 AM	36.96	37.01	36.93	36.935	33381
8/10/2016	10:42 AM	36.94	36.98	36.93	36.98	14333
8/10/2016	10:43 AM	36.94	36.97	36.91	36.94	12019
8/10/2016	10:44 AM	36.93	36.95	36.92	36.94	4877
8/10/2016	10:45 AM	36.83	36.94	36.83	36.94	14919
8/10/2016	10:46 AM	36.915	36.96	36.835	36.85	13234
8/10/2016	10:47 AM	36.92	36.95	36.9	36.91	11679
8/10/2016	10:48 AM	36.88	36.92	36.85	36.915	22196
8/10/2016	10:49 AM	36.8	36.875	36.77	36.87	22652
8/10/2016	10:50 AM	36.82	36.85	36.79	36.79	43286
8/10/2016	10:51 AM	36.79	36.82	36.79	36.82	17396
8/10/2016	10:52 AM	36.8	36.83	36.785	36.785	14767
8/10/2016	10:53 AM	36.84	36.87	36.81	36.81	13265
8/10/2016	10:54 AM	36.82	36.88	36.815	36.83	10504
8/10/2016	10:55 AM	36.91	36.91	36.825	36.83	15693
8/10/2016	10:56 AM	36.955	36.96	36.89	36.91	22575
8/10/2016	10:57 AM	36.97	37	36.935	36.955	49547
8/10/2016	10:58 AM	36.94	36.98	36.93	36.98	9007
8/10/2016	10:59 AM	37.03	37.04	36.92	36.94	52271
8/10/2016	11:00 AM	37	37.045	36.995	37.04	25125
8/10/2016	11:01 AM	36.91	36.99	36.89	36.99	35262
8/10/2016	11:02 AM	36.91	36.94	36.895	36.92	17194
8/10/2016	11:03 AM	36.91	36.91	36.87	36.91	33344
8/10/2016	11:04 AM	36.9	36.9	36.875	36.9	9866
8/10/2016	11:05 AM	36.89	36.92	36.88	36.9	17946
8/10/2016	11:06 AM	36.92	36.94	36.89	36.89	13511
8/10/2016	11:07 AM	37.05	37.06	36.92	36.92	48932
8/10/2016	11:08 AM	37.05	37.08	37.035	37.06	23794
8/10/2016	11:09 AM	37.025	37.06	37.01	37.04	25845
8/10/2016	11:10 AM	37.15	37.15	37.025	37.025	77683
8/10/2016	11:11 AM	37.18	37.18	37.11	37.15	63108
8/10/2016	11:12 AM	37.16	37.18	37.14	37.18	8179
8/10/2016	11:13 AM	37.19	37.22	37.17	37.17	34909
8/10/2016	11:14 AM	37.18	37.21	37.17	37.2	14968
8/10/2016	11:15 AM	37.3	37.31	37.18	37.18	40799
8/10/2016	11:16 AM	37.48	37.5	37.3	37.31	71942
8/10/2016	11:17 AM	37.5	37.5	37.44	37.47	18552
8/10/2016	11:18 AM	37.57	37.59	37.48	37.5	82536
8/10/2016	11:19 AM	37.46	37.57	37.46	37.57	43009
8/10/2016	11:20 AM	37.52	37.56	37.45	37.45	41833
8/10/2016	11:21 AM	37.52	37.58	37.49	37.52	47755
8/10/2016	11:22 AM	37.45	37.53	37.44	37.52	12644
8/10/2016	11:23 AM	37.56	37.57	37.45	37.45	23742
8/10/2016	11:24 AM	37.46	37.56	37.455	37.56	39063
8/10/2016	11:25 AM	37.5	37.53	37.48	37.48	40275
8/10/2016	11:26 AM	37.5	37.535	37.47	37.5	23736
8/10/2016	11:27 AM	37.48	37.55	37.47	37.51	29053
8/10/2016	11:28 AM	37.45	37.48	37.41	37.48	14716
8/10/2016	11:29 AM	37.52	37.53	37.43	37.45	20890
8/10/2016	11:30 AM	37.51	37.52	37.48	37.51	21499
8/10/2016	11:31 AM	37.57	37.57	37.51	37.51	19027
8/10/2016	11:32 AM	37.64	37.67	37.57	37.57	64739
8/10/2016	11:33 AM	37.7	37.7	37.59	37.64	29081
8/10/2016	11:34 AM	37.72	37.72	37.68	37.695	42956
8/10/2016	11:35 AM	37.71	37.73	37.69	37.73	27316
8/10/2016	11:36 AM	37.69	37.76	37.68	37.71	28189
8/10/2016	11:37 AM	37.72	37.75	37.7	37.7	13063
8/10/2016	11:38 AM	37.655	37.74	37.64	37.725	14497
8/10/2016	11:39 AM	37.63	37.66	37.61	37.66	27319
8/10/2016	11:40 AM	37.645	37.67	37.63	37.635	16355
8/10/2016	11:41 AM	37.65	37.67	37.625	37.645	11251
8/10/2016	11:42 AM	37.64	37.66	37.62	37.65	10224
8/10/2016	11:43 AM	37.66	37.69	37.645	37.645	14898
8/10/2016	11:44 AM	37.71	37.71	37.63	37.66	21771
8/10/2016	11:45 AM	37.69	37.715	37.65	37.71	24099
8/10/2016	11:46 AM	37.71	37.72	37.68	37.69	10302
8/10/2016	11:47 AM	37.78	37.8	37.71	37.71	31668
8/10/2016	11:48 AM	37.75	37.77	37.71	37.77	18110
8/10/2016	11:49 AM	37.72	37.76	37.72	37.75	8717
8/10/2016	11:50 AM	37.73	37.74	37.69	37.72	11899
8/10/2016	11:51 AM	37.73	37.76	37.73	37.74	9786
8/10/2016	11:52 AM	37.725	37.73	37.69	37.73	16000
8/10/2016	11:53 AM	37.71	37.73	37.705	37.73	13165
8/10/2016	11:54 AM	37.6	37.7	37.59	37.7	30944
8/10/2016	11:55 AM	37.63	37.68	37.62	37.62	22884
8/10/2016	11:56 AM	37.59	37.64	37.58	37.63	16522
8/10/2016	11:57 AM	37.6	37.62	37.58	37.605	24096
8/10/2016	11:58 AM	37.58	37.605	37.545	37.6	11421
8/10/2016	11:59 AM	37.57	37.575	37.51	37.575	40404
8/10/2016	12:00 PM	37.56	37.59	37.56	37.57	11509
8/10/2016	12:01 PM	37.61	37.66	37.57	37.57	22972
8/10/2016	12:02 PM	37.61	37.66	37.6	37.62	7822
8/10/2016	12:03 PM	37.58	37.61	37.575	37.61	13282
8/10/2016	12:04 PM	37.575	37.6	37.56	37.58	18724
8/10/2016	12:05 PM	37.54	37.59	37.53	37.57	15443
8/10/2016	12:06 PM	37.47	37.55	37.46	37.55	14870
8/10/2016	12:07 PM	37.46	37.475	37.44	37.46	9781
8/10/2016	12:08 PM	37.44	37.49	37.44	37.45	11739
8/10/2016	12:09 PM	37.36	37.45	37.35	37.45	13009
8/10/2016	12:10 PM	37.34	37.375	37.32	37.36	16071
8/10/2016	12:11 PM	37.34	37.36	37.33	37.35	17311
8/10/2016	12:12 PM	37.325	37.36	37.32	37.34	4900
8/10/2016	12:13 PM	37.35	37.35	37.32	37.33	13155
8/10/2016	12:14 PM	37.35	37.37	37.34	37.355	8766
8/10/2016	12:15 PM	37.37	37.37	37.35	37.35	14993
8/10/2016	12:16 PM	37.37	37.39	37.365	37.38	10352
8/10/2016	12:17 PM	37.38	37.38	37.35	37.37	10227
8/10/2016	12:18 PM	37.37	37.385	37.35	37.385	11147
8/10/2016	12:19 PM	37.37	37.39	37.35	37.38	7148
8/10/2016	12:20 PM	37.32	37.39	37.32	37.38	11940
8/10/2016	12:21 PM	37.24	37.32	37.24	37.32	45837
8/10/2016	12:22 PM	37.24	37.25	37.21	37.24	22722
8/10/2016	12:23 PM	37.22	37.25	37.2	37.245	23573
8/10/2016	12:24 PM	37.25	37.25	37.2	37.22	10957
8/10/2016	12:25 PM	37.32	37.34	37.25	37.25	45263
8/10/2016	12:26 PM	37.35	37.35	37.3	37.32	15440
8/10/2016	12:27 PM	37.34	37.35	37.32	37.35	5011
8/10/2016	12:28 PM	37.34	37.36	37.33	37.33	4200
8/10/2016	12:29 PM	37.33	37.365	37.32	37.32	6221
8/10/2016	12:30 PM	37.34	37.355	37.31	37.33	21673
8/10/2016	12:31 PM	37.34	37.37	37.325	37.34	14008
8/10/2016	12:32 PM	37.35	37.38	37.315	37.33	7356
8/10/2016	12:33 PM	37.37	37.375	37.35	37.35	5915
8/10/2016	12:34 PM	37.36	37.38	37.345	37.38	7916
8/10/2016	12:35 PM	37.37	37.39	37.37	37.37	6789
8/10/2016	12:36 PM	37.36	37.38	37.35	37.36	12100
8/10/2016	12:37 PM	37.38	37.38	37.35	37.37	4698
8/10/2016	12:38 PM	37.39	37.39	37.36	37.39	6460
8/10/2016	12:39 PM	37.36	37.4	37.36	37.395	11123
8/10/2016	12:40 PM	37.36	37.37	37.35	37.35	4904
8/10/2016	12:41 PM	37.34	37.36	37.34	37.36	7422
8/10/2016	12:42 PM	37.35	37.38	37.34	37.34	9369
8/10/2016	12:43 PM	37.36	37.36	37.34	37.34	10644
8/10/2016	12:44 PM	37.38	37.39	37.355	37.355	6039
8/10/2016	12:45 PM	37.35	37.39	37.35	37.37	11814
8/10/2016	12:46 PM	37.35	37.35	37.32	37.35	9050
8/10/2016	12:47 PM	37.33	37.35	37.32	37.34	9909
8/10/2016	12:48 PM	37.27	37.325	37.255	37.32	20361
8/10/2016	12:49 PM	37.24	37.27	37.215	37.27	16454
8/10/2016	12:50 PM	37.25	37.26	37.24	37.24	7773
8/10/2016	12:51 PM	37.21	37.25	37.2	37.25	8724
8/10/2016	12:52 PM	37.18	37.2	37.18	37.2	7546
8/10/2016	12:53 PM	37.18	37.19	37.17	37.18	10826
8/10/2016	12:54 PM	37.18	37.2	37.17	37.18	23389
8/10/2016	12:55 PM	37.19	37.2	37.13	37.19	24588
8/10/2016	12:56 PM	37.21	37.22	37.19	37.2	8000
8/10/2016	12:57 PM	37.22	37.235	37.21	37.21	7266
8/10/2016	12:58 PM	37.22	37.23	37.2	37.22	10936
8/10/2016	12:59 PM	37.185	37.23	37.185	37.23	5616
8/10/2016	1:00 PM	37.17	37.225	37.17	37.2	13634
8/10/2016	1:01 PM	37.2	37.2	37.15	37.16	9389
8/10/2016	1:02 PM	37.2	37.21	37.2	37.21	4200
8/10/2016	1:03 PM	37.19	37.21	37.175	37.21	7485
8/10/2016	1:04 PM	37.2	37.21	37.2	37.2	4100
8/10/2016	1:05 PM	37.22	37.22	37.19	37.19	6100
8/10/2016	1:06 PM	37.24	37.245	37.23	37.23	3450
8/10/2016	1:07 PM	37.25	37.28	37.23	37.23	23340
8/10/2016	1:08 PM	37.27	37.29	37.26	37.285	7049
8/10/2016	1:09 PM	37.29	37.29	37.26	37.27	5888
8/10/2016	1:10 PM	37.27	37.29	37.27	37.29	4400
8/10/2016	1:11 PM	37.27	37.285	37.26	37.28	4001
8/10/2016	1:12 PM	37.35	37.37	37.28	37.28	15309
8/10/2016	1:13 PM	37.38	37.38	37.34	37.34	11096
8/10/2016	1:14 PM	37.37	37.37	37.355	37.37	3576
8/10/2016	1:15 PM	37.38	37.39	37.365	37.385	11460
8/10/2016	1:16 PM	37.47	37.47	37.395	37.4	46103
8/10/2016	1:17 PM	37.48	37.5	37.45	37.47	33233
8/10/2016	1:18 PM	37.47	37.51	37.47	37.49	7543
8/10/2016	1:19 PM	37.49	37.53	37.48	37.48	4831
8/10/2016	1:20 PM	37.48	37.5	37.47	37.5	7431
8/10/2016	1:21 PM	37.48	37.5	37.48	37.49	4863
8/10/2016	1:22 PM	37.47	37.48	37.44	37.48	11343
8/10/2016	1:23 PM	37.48	37.48	37.46	37.47	4841
8/10/2016	1:24 PM	37.49	37.505	37.48	37.48	8172
8/10/2016	1:25 PM	37.5	37.51	37.49	37.5	5690
8/10/2016	1:26 PM	37.5	37.52	37.49	37.51	14726
8/10/2016	1:27 PM	37.51	37.52	37.5	37.5	6192
8/10/2016	1:28 PM	37.46	37.51	37.422	37.5	31519
8/10/2016	1:29 PM	37.46	37.48	37.44	37.47	14257
8/10/2016	1:30 PM	37.45	37.475	37.44	37.46	6973
8/10/2016	1:31 PM	37.46	37.46	37.44	37.46	6887
8/10/2016	1:32 PM	37.52	37.52	37.445	37.45	15537
8/10/2016	1:33 PM	37.54	37.56	37.5	37.52	20204
8/10/2016	1:34 PM	37.57	37.6	37.53	37.54	37005
8/10/2016	1:35 PM	37.59	37.605	37.56	37.57	32672
8/10/2016	1:36 PM	37.6	37.62	37.59	37.6	21173
8/10/2016	1:37 PM	37.57	37.61	37.57	37.595	17724
8/10/2016	1:38 PM	37.5	37.57	37.485	37.57	17259
8/10/2016	1:39 PM	37.53	37.545	37.5	37.5	18989
8/10/2016	1:40 PM	37.58	37.58	37.52	37.53	12497
8/10/2016	1:41 PM	37.6	37.62	37.59	37.59	11626
8/10/2016	1:42 PM	37.53	37.6	37.53	37.6	12511
8/10/2016	1:43 PM	37.51	37.57	37.5	37.53	16842
8/10/2016	1:44 PM	37.49	37.525	37.48	37.52	15177
8/10/2016	1:45 PM	37.53	37.55	37.49	37.495	9300
8/10/2016	1:46 PM	37.49	37.55	37.49	37.51	19852
8/10/2016	1:47 PM	37.52	37.54	37.5	37.5	6417
8/10/2016	1:48 PM	37.53	37.53	37.5	37.52	7649
8/10/2016	1:49 PM	37.57	37.57	37.53	37.54	9733
8/10/2016	1:50 PM	37.6	37.6	37.55	37.58	27081
8/10/2016	1:51 PM	37.64	37.64	37.6	37.605	20036
8/10/2016	1:52 PM	37.63	37.64	37.62	37.64	5849
8/10/2016	1:53 PM	37.63	37.63	37.605	37.62	15627
8/10/2016	1:54 PM	37.61	37.63	37.61	37.63	10172
8/10/2016	1:55 PM	37.62	37.625	37.58	37.61	13297
8/10/2016	1:56 PM	37.58	37.62	37.57	37.62	18916
8/10/2016	1:57 PM	37.61	37.61	37.58	37.58	9655
8/10/2016	1:58 PM	37.61	37.61	37.6	37.6	5300
8/10/2016	1:59 PM	37.63	37.64	37.6	37.61	16083
8/10/2016	2:00 PM	37.68	37.695	37.63	37.63	56580
8/10/2016	2:01 PM	37.68	37.71	37.68	37.69	16987
8/10/2016	2:02 PM	37.64	37.7	37.63	37.68	11901
8/10/2016	2:03 PM	37.63	37.67	37.61	37.64	22328
8/10/2016	2:04 PM	37.55	37.63	37.545	37.63	11721
8/10/2016	2:05 PM	37.57	37.6	37.555	37.555	5500
8/10/2016	2:06 PM	37.6	37.61	37.57	37.57	4367
8/10/2016	2:07 PM	37.55	37.63	37.55	37.62	16032
8/10/2016	2:08 PM	37.62	37.62	37.55	37.56	25278
8/10/2016	2:09 PM	37.65	37.66	37.62	37.62	9278
8/10/2016	2:10 PM	37.715	37.72	37.64	37.645	28534
8/10/2016	2:11 PM	37.75	37.755	37.705	37.72	37983
8/10/2016	2:12 PM	37.73	37.77	37.73	37.75	12026
8/10/2016	2:13 PM	37.73	37.75	37.715	37.73	10337
8/10/2016	2:14 PM	37.9	37.9	37.73	37.74	105694
8/10/2016	2:15 PM	37.98	38	37.88	37.905	169164
8/10/2016	2:16 PM	38	38	37.97	37.99	124821
8/10/2016	2:17 PM	38.03	38.05	38.01	38.01	65415
8/10/2016	2:18 PM	38.05	38.06	38.01	38.04	41390
8/10/2016	2:19 PM	38.07	38.07	38.05	38.05	7298
8/10/2016	2:20 PM	38.165	38.21	38.06	38.07	43208
8/10/2016	2:21 PM	38.16	38.19	38.11	38.16	35636
8/10/2016	2:22 PM	38.13	38.19	38.12	38.17	10658
8/10/2016	2:23 PM	38.15	38.15	38.13	38.13	8777
8/10/2016	2:24 PM	38.11	38.17	38.105	38.16	27712
8/10/2016	2:25 PM	38.06	38.1	38.03	38.1	26773
8/10/2016	2:26 PM	38.055	38.07	38.01	38.06	16761
8/10/2016	2:27 PM	38.08	38.1	38.05	38.05	14064
8/10/2016	2:28 PM	38.13	38.15	38.08	38.09	22213
8/10/2016	2:29 PM	38.11	38.15	38.075	38.15	12891
8/10/2016	2:30 PM	38.1	38.15	38.1	38.12	14496
8/10/2016	2:31 PM	38.06	38.1	38.03	38.095	63288
8/10/2016	2:32 PM	38.11	38.13	38.06	38.06	7998
8/10/2016	2:33 PM	38.12	38.13	38.06	38.12	16252
8/10/2016	2:34 PM	38.07	38.14	38.07	38.125	11993
8/10/2016	2:35 PM	38.1	38.105	38.04	38.07	38937
8/10/2016	2:36 PM	38.03	38.12	38.02	38.1	34348
8/10/2016	2:37 PM	38.03	38.06	38.01	38.03	15777
8/10/2016	2:38 PM	38.01	38.03	38.01	38.03	5494
8/10/2016	2:39 PM	38.01	38.03	37.985	38.01	23392
8/10/2016	2:40 PM	38.04	38.09	38.01	38.01	28370
8/10/2016	2:41 PM	38.04	38.08	38.02	38.03	23715
8/10/2016	2:42 PM	38.05	38.05	38.01	38.03	13532
8/10/2016	2:43 PM	38.04	38.061	38.01	38.045	24501
8/10/2016	2:44 PM	38.05	38.07	38.04	38.05	8104
8/10/2016	2:45 PM	38.07	38.1	38.04	38.04	20877
8/10/2016	2:46 PM	38.04	38.09	38.03	38.08	10150
8/10/2016	2:47 PM	38.02	38.04	38.02	38.04	8455
8/10/2016	2:48 PM	38	38.03	38	38.02	8413
8/10/2016	2:49 PM	37.98	38.01	37.935	38	35402
8/10/2016	2:50 PM	37.93	37.97	37.9	37.97	42987
8/10/2016	2:51 PM	37.92	37.95	37.91	37.94	12856
8/10/2016	2:52 PM	37.89	37.93	37.89	37.92	9403
8/10/2016	2:53 PM	37.89	37.9	37.885	37.9	6923
8/10/2016	2:54 PM	37.78	37.88	37.775	37.88	63713
8/10/2016	2:55 PM	37.83	37.83	37.77	37.78	41319
8/10/2016	2:56 PM	37.87	37.891	37.83	37.83	41750
8/10/2016	2:57 PM	37.86	37.9	37.86	37.88	12591
8/10/2016	2:58 PM	37.89	37.89	37.84	37.84	9176
8/10/2016	2:59 PM	37.9	37.9	37.86	37.87	4834
8/10/2016	3:00 PM	37.87	37.9	37.86	37.9	13490
8/10/2016	3:01 PM	37.87	37.89	37.84	37.86	9515
8/10/2016	3:02 PM	37.91	37.92	37.865	37.87	10637
8/10/2016	3:03 PM	37.88	37.91	37.87	37.91	7411
8/10/2016	3:04 PM	37.88	37.915	37.88	37.89	9329
8/10/2016	3:05 PM	37.85	37.91	37.85	37.88	7301
8/10/2016	3:06 PM	37.86	37.87	37.835	37.86	12656
8/10/2016	3:07 PM	37.73	37.85	37.73	37.85	26745
8/10/2016	3:08 PM	37.68	37.73	37.68	37.72	16442
8/10/2016	3:09 PM	37.66	37.705	37.65	37.68	29653
8/10/2016	3:10 PM	37.62	37.67	37.62	37.65	11339
8/10/2016	3:11 PM	37.63	37.65	37.63	37.63	10529
8/10/2016	3:12 PM	37.64	37.64	37.6	37.62	8962
8/10/2016	3:13 PM	37.61	37.64	37.61	37.64	7286
8/10/2016	3:14 PM	37.61	37.665	37.61	37.61	10039
8/10/2016	3:15 PM	37.61	37.68	37.61	37.61	51681
8/10/2016	3:16 PM	37.62	37.62	37.6	37.61	11992
8/10/2016	3:17 PM	37.6	37.635	37.6	37.625	16108
8/10/2016	3:18 PM	37.62	37.625	37.6	37.6	8235
8/10/2016	3:19 PM	37.61	37.62	37.6	37.61	9278
8/10/2016	3:20 PM	37.6	37.62	37.58	37.6	16659
8/10/2016	3:21 PM	37.57	37.605	37.57	37.6	10732
8/10/2016	3:22 PM	37.38	37.57	37.38	37.57	40548
8/10/2016	3:23 PM	37.37	37.4	37.36	37.38	25642
8/10/2016	3:24 PM	37.42	37.445	37.36	37.37	40168
8/10/2016	3:25 PM	37.42	37.435	37.41	37.41	12564
8/10/2016	3:26 PM	37.43	37.45	37.42	37.425	22944
8/10/2016	3:27 PM	37.44	37.44	37.43	37.44	7000
8/10/2016	3:28 PM	37.47	37.48	37.43	37.43	10520
8/10/2016	3:29 PM	37.47	37.47	37.445	37.46	13000
8/10/2016	3:30 PM	37.49	37.555	37.48	37.48	52253
8/10/2016	3:31 PM	37.48	37.49	37.475	37.48	15603
8/10/2016	3:32 PM	37.5	37.5	37.46	37.47	11549
8/10/2016	3:33 PM	37.47	37.52	37.47	37.505	8917
8/10/2016	3:34 PM	37.47	37.5	37.47	37.47	4973
8/10/2016	3:35 PM	37.51	37.51	37.46	37.47	5998
8/10/2016	3:36 PM	37.515	37.52	37.46	37.5	17508
8/10/2016	3:37 PM	37.53	37.54	37.5	37.515	15585
8/10/2016	3:38 PM	37.57	37.6	37.51	37.54	24798
8/10/2016	3:39 PM	37.53	37.59	37.51	37.57	21999
8/10/2016	3:40 PM	37.58	37.6	37.54	37.54	10557
8/10/2016	3:41 PM	37.46	37.59	37.46	37.58	47358
8/10/2016	3:42 PM	37.46	37.5	37.45	37.455	14718
8/10/2016	3:43 PM	37.5	37.5	37.46	37.46	18729
8/10/2016	3:44 PM	37.61	37.63	37.5	37.5	32649
8/10/2016	3:45 PM	37.72	37.72	37.61	37.61	28615
8/10/2016	3:46 PM	37.605	37.76	37.6	37.73	36070
8/10/2016	3:47 PM	37.59	37.61	37.58	37.59	9802
8/10/2016	3:48 PM	37.6	37.6	37.54	37.59	44515
8/10/2016	3:49 PM	37.61	37.62	37.57	37.58	32854
8/10/2016	3:50 PM	37.64	37.64	37.61	37.61	14068
8/10/2016	3:51 PM	37.73	37.735	37.645	37.645	21559
8/10/2016	3:52 PM	37.71	37.765	37.71	37.74	29215
8/10/2016	3:53 PM	37.71	37.73	37.7	37.71	13146
8/10/2016	3:54 PM	37.61	37.71	37.605	37.71	18203
8/10/2016	3:55 PM	37.62	37.64	37.59	37.61	28071
8/10/2016	3:56 PM	37.53	37.6	37.52	37.6	34640
8/10/2016	3:57 PM	37.57	37.575	37.48	37.53	32850
8/10/2016	3:58 PM	37.5	37.6	37.48	37.575	53665
8/10/2016	3:59 PM	37.46	37.5	37.41	37.5	27428
8/10/2016	4:00 PM	37.47	37.48	37.43	37.46	147223
8/11/2016	9:31 AM	36.95	37.02	36.94	37.02	41113
8/11/2016	9:32 AM	36.96	36.97	36.89	36.96	27895
8/11/2016	9:33 AM	36.88	36.99	36.85	36.95	80981
8/11/2016	9:34 AM	36.87	36.94	36.85	36.88	41678
8/11/2016	9:35 AM	36.88	36.89	36.84	36.87	34970
8/11/2016	9:36 AM	36.73	36.87	36.73	36.86	63197
8/11/2016	9:37 AM	36.75	36.76	36.705	36.73	32653
8/11/2016	9:38 AM	36.82	36.84	36.72	36.75	52819
8/11/2016	9:39 AM	36.82	36.85	36.725	36.82	54817
8/11/2016	9:40 AM	36.74	36.83	36.74	36.83	79925
8/11/2016	9:41 AM	36.68	36.74	36.63	36.73	45958
8/11/2016	9:42 AM	36.7	36.74	36.65	36.68	36653
8/11/2016	9:43 AM	36.75	36.75	36.67	36.7	40283
8/11/2016	9:44 AM	36.79	36.82	36.72	36.74	56563
8/11/2016	9:45 AM	36.73	36.8	36.73	36.79	31027
8/11/2016	9:46 AM	36.69	36.74	36.65	36.74	77718
8/11/2016	9:47 AM	36.75	36.75	36.69	36.69	28470
8/11/2016	9:48 AM	36.88	36.89	36.75	36.75	67884
8/11/2016	9:49 AM	36.91	36.92	36.86	36.87	37597
8/11/2016	9:50 AM	36.89	36.915	36.88	36.91	23423
8/11/2016	9:51 AM	36.87	36.905	36.85	36.88	28773
8/11/2016	9:52 AM	36.75	36.865	36.74	36.86	43974
8/11/2016	9:53 AM	36.79	36.8	36.745	36.745	21788
8/11/2016	9:54 AM	36.81	36.84	36.76	36.78	38427
8/11/2016	9:55 AM	36.79	36.81	36.755	36.81	20277
8/11/2016	9:56 AM	36.83	36.84	36.775	36.79	25204
8/11/2016	9:57 AM	36.8	36.86	36.78	36.81	37945
8/11/2016	9:58 AM	36.8	36.84	36.775	36.8	38384
8/11/2016	9:59 AM	36.815	36.815	36.77	36.79	22140
8/11/2016	10:00 AM	37.01	37.01	36.83	36.83	64159
8/11/2016	10:01 AM	37.01	37.02	36.96	37	37649
8/11/2016	10:02 AM	37	37.015	36.97	37.005	30110
8/11/2016	10:03 AM	36.96	37.01	36.95	37.01	30894
8/11/2016	10:04 AM	36.96	37	36.95	36.95	59711
8/11/2016	10:05 AM	36.96	36.97	36.94	36.96	27248
8/11/2016	10:06 AM	36.89	36.97	36.87	36.97	31890
8/11/2016	10:07 AM	36.88	36.91	36.85	36.89	19088
8/11/2016	10:08 AM	36.905	36.905	36.86	36.88	27668
8/11/2016	10:09 AM	37	37.02	36.89	36.9	36331
8/11/2016	10:10 AM	37	37.02	36.99	36.99	20319
8/11/2016	10:11 AM	36.97	37	36.935	36.99	60583
8/11/2016	10:12 AM	37.02	37.04	36.965	36.965	41679
8/11/2016	10:13 AM	37.12	37.14	37.015	37.02	38624
8/11/2016	10:14 AM	37.08	37.13	37.05	37.12	48442
8/11/2016	10:15 AM	37.02	37.09	37	37.08	48353
8/11/2016	10:16 AM	37	37.03	36.99	37.02	12150
8/11/2016	10:17 AM	37.01	37.05	36.98	36.99	28948
8/11/2016	10:18 AM	37.01	37.015	36.985	37.005	18667
8/11/2016	10:19 AM	36.975	37.005	36.96	37	34975
8/11/2016	10:20 AM	36.95	36.98	36.94	36.96	37101
8/11/2016	10:21 AM	36.89	36.96	36.865	36.95	42259
8/11/2016	10:22 AM	36.96	36.975	36.89	36.895	32167
8/11/2016	10:23 AM	36.965	36.97	36.88	36.95	49550
8/11/2016	10:24 AM	36.88	36.965	36.87	36.965	43140
8/11/2016	10:25 AM	36.85	36.885	36.84	36.88	20415
8/11/2016	10:26 AM	36.83	36.845	36.81	36.845	28756
8/11/2016	10:27 AM	36.8	36.83	36.795	36.825	21405
8/11/2016	10:28 AM	36.82	36.86	36.81	36.81	25343
8/11/2016	10:29 AM	36.79	36.82	36.78	36.82	12878
8/11/2016	10:30 AM	36.81	36.83	36.75	36.785	58316
8/11/2016	10:31 AM	36.69	36.805	36.69	36.805	45270
8/11/2016	10:32 AM	36.675	36.72	36.67	36.695	28154
8/11/2016	10:33 AM	36.7	36.72	36.67	36.675	24255
8/11/2016	10:34 AM	36.72	36.74	36.68	36.69	25670
8/11/2016	10:35 AM	36.74	36.755	36.71	36.725	30256
8/11/2016	10:36 AM	36.7	36.74	36.695	36.74	16162
8/11/2016	10:37 AM	36.66	36.73	36.63	36.7	61381
8/11/2016	10:38 AM	36.6	36.665	36.535	36.65	69372
8/11/2016	10:39 AM	36.605	36.62	36.595	36.6	18638
8/11/2016	10:40 AM	36.6	36.61	36.58	36.6	12783
8/11/2016	10:41 AM	36.59	36.59	36.56	36.59	11347
8/11/2016	10:42 AM	36.595	36.6	36.57	36.59	8280
8/11/2016	10:43 AM	36.63	36.68	36.6	36.6	29487
8/11/2016	10:44 AM	36.7	36.7	36.63	36.63	24307
8/11/2016	10:45 AM	36.605	36.695	36.595	36.695	23079
8/11/2016	10:46 AM	36.64	36.64	36.59	36.6	18437
8/11/2016	10:47 AM	36.61	36.65	36.59	36.64	24600
8/11/2016	10:48 AM	36.59	36.625	36.585	36.62	33619
8/11/2016	10:49 AM	36.61	36.61	36.59	36.595	47204
8/11/2016	10:50 AM	36.59	36.64	36.58	36.62	30534
8/11/2016	10:51 AM	36.58	36.59	36.565	36.58	17303
8/11/2016	10:52 AM	36.625	36.625	36.56	36.58	33098
8/11/2016	10:53 AM	36.66	36.66	36.625	36.625	29900
8/11/2016	10:54 AM	36.61	36.66	36.61	36.66	10392
8/11/2016	10:55 AM	36.63	36.64	36.6	36.61	27971
8/11/2016	10:56 AM	36.65	36.67	36.6	36.62	24199
8/11/2016	10:57 AM	36.735	36.74	36.66	36.66	31075
8/11/2016	10:58 AM	36.71	36.75	36.71	36.73	23736
8/11/2016	10:59 AM	36.72	36.735	36.69	36.71	21686
8/11/2016	11:00 AM	36.75	36.77	36.72	36.72	12612
8/11/2016	11:01 AM	36.73	36.76	36.72	36.73	20802
8/11/2016	11:02 AM	36.74	36.79	36.725	36.74	22182
8/11/2016	11:03 AM	36.75	36.75	36.72	36.73	6741
8/11/2016	11:04 AM	36.8	36.81	36.735	36.75	12193
8/11/2016	11:05 AM	36.82	36.82	36.785	36.785	5700
8/11/2016	11:06 AM	36.83	36.855	36.82	36.83	20638
8/11/2016	11:07 AM	36.82	36.825	36.8	36.825	18424
8/11/2016	11:08 AM	36.82	36.83	36.805	36.82	3348
8/11/2016	11:09 AM	36.8	36.82	36.8	36.82	5616
8/11/2016	11:10 AM	36.72	36.8	36.71	36.8	34005
8/11/2016	11:11 AM	36.745	36.77	36.71	36.72	17466
8/11/2016	11:12 AM	36.74	36.74	36.71	36.74	12996
8/11/2016	11:13 AM	36.74	36.74	36.71	36.74	12197
8/11/2016	11:14 AM	36.77	36.81	36.73	36.745	28039
8/11/2016	11:15 AM	36.74	36.78	36.74	36.76	13716
8/11/2016	11:16 AM	36.76	36.815	36.73	36.73	16656
8/11/2016	11:17 AM	36.77	36.78	36.74	36.76	14142
8/11/2016	11:18 AM	36.76	36.82	36.75	36.785	23359
8/11/2016	11:19 AM	36.75	36.77	36.73	36.77	10130
8/11/2016	11:20 AM	36.82	36.82	36.75	36.76	25427
8/11/2016	11:21 AM	36.8	36.83	36.8	36.82	5778
8/11/2016	11:22 AM	36.82	36.825	36.75	36.79	38901
8/11/2016	11:23 AM	36.82	36.83	36.79	36.83	26409
8/11/2016	11:24 AM	36.8	36.835	36.795	36.82	6798
8/11/2016	11:25 AM	36.79	36.835	36.79	36.805	9032
8/11/2016	11:26 AM	36.78	36.8	36.73	36.785	25822
8/11/2016	11:27 AM	36.79	36.8	36.745	36.76	11953
8/11/2016	11:28 AM	36.71	36.775	36.69	36.775	23017
8/11/2016	11:29 AM	36.78	36.805	36.7	36.71	27387
8/11/2016	11:30 AM	36.7	36.78	36.69	36.78	20837
8/11/2016	11:31 AM	36.71	36.715	36.665	36.69	14342
8/11/2016	11:32 AM	36.69	36.705	36.67	36.705	17917
8/11/2016	11:33 AM	36.68	36.69	36.66	36.685	18866
8/11/2016	11:34 AM	36.66	36.68	36.65	36.66	20262
8/11/2016	11:35 AM	36.61	36.66	36.58	36.65	93362
8/11/2016	11:36 AM	36.59	36.61	36.575	36.6	64799
8/11/2016	11:37 AM	36.605	36.63	36.575	36.605	41953
8/11/2016	11:38 AM	36.62	36.63	36.6	36.61	7713
8/11/2016	11:39 AM	36.63	36.65	36.62	36.62	16270
8/11/2016	11:40 AM	36.63	36.645	36.62	36.62	8662
8/11/2016	11:41 AM	36.65	36.655	36.61	36.63	14946
8/11/2016	11:42 AM	36.665	36.69	36.64	36.65	9785
8/11/2016	11:43 AM	36.67	36.69	36.665	36.665	13577
8/11/2016	11:44 AM	36.71	36.71	36.66	36.66	7459
8/11/2016	11:45 AM	36.7	36.71	36.68	36.71	15922
8/11/2016	11:46 AM	36.71	36.72	36.695	36.7	4800
8/11/2016	11:47 AM	36.69	36.71	36.69	36.71	4990
8/11/2016	11:48 AM	36.7	36.71	36.685	36.685	7789
8/11/2016	11:49 AM	36.7	36.77	36.7	36.7	19343
8/11/2016	11:50 AM	36.695	36.7	36.69	36.7	6288
8/11/2016	11:51 AM	36.66	36.7	36.66	36.7	5613
8/11/2016	11:52 AM	36.65	36.67	36.645	36.65	10295
8/11/2016	11:53 AM	36.7	36.7	36.66	36.66	10630
8/11/2016	11:54 AM	36.73	36.755	36.7	36.7	15222
8/11/2016	11:55 AM	36.74	36.745	36.69	36.73	11345
8/11/2016	11:56 AM	36.705	36.78	36.695	36.74	23160
8/11/2016	11:57 AM	36.71	36.71	36.68	36.7	4200
8/11/2016	11:58 AM	36.73	36.73	36.7	36.705	8453
8/11/2016	11:59 AM	36.7	36.74	36.7	36.74	5969
8/11/2016	12:00 PM	36.69	36.725	36.68	36.71	11053
8/11/2016	12:01 PM	36.72	36.74	36.68	36.68	13681
8/11/2016	12:02 PM	36.79	36.81	36.7	36.72	15187
8/11/2016	12:03 PM	36.82	36.83	36.785	36.79	20740
8/11/2016	12:04 PM	36.82	36.83	36.8	36.82	5650
8/11/2016	12:05 PM	36.82	36.84	36.81	36.83	8078
8/11/2016	12:06 PM	36.82	36.84	36.815	36.82	3100
8/11/2016	12:07 PM	36.83	36.835	36.805	36.82	9782
8/11/2016	12:08 PM	36.815	36.83	36.8	36.82	5640
8/11/2016	12:09 PM	36.835	36.835	36.79	36.81	6777
8/11/2016	12:10 PM	36.78	36.84	36.78	36.83	9902
8/11/2016	12:11 PM	36.8	36.81	36.73	36.79	29635
8/11/2016	12:12 PM	36.84	36.85	36.8	36.8	7722
8/11/2016	12:13 PM	36.8	36.86	36.79	36.85	18959
8/11/2016	12:14 PM	36.82	36.83	36.79	36.8	9558
8/11/2016	12:15 PM	36.85	36.85	36.79	36.82	11536
8/11/2016	12:16 PM	36.855	36.88	36.825	36.845	20859
8/11/2016	12:17 PM	36.885	36.9	36.83	36.85	9984
8/11/2016	12:18 PM	36.94	36.95	36.885	36.885	22256
8/11/2016	12:19 PM	36.95	36.98	36.95	36.95	24493
8/11/2016	12:20 PM	36.96	36.96	36.93	36.945	13199
8/11/2016	12:21 PM	36.98	36.99	36.96	36.97	12309
8/11/2016	12:22 PM	37.01	37.03	36.97	36.99	27830
8/11/2016	12:23 PM	37.07	37.08	37	37.01	33838
8/11/2016	12:24 PM	37.015	37.075	36.99	37.07	26611
8/11/2016	12:25 PM	36.93	37.05	36.925	37.01	33355
8/11/2016	12:26 PM	36.94	36.95	36.92	36.925	11269
8/11/2016	12:27 PM	36.945	36.96	36.94	36.945	8369
8/11/2016	12:28 PM	36.985	36.99	36.95	36.95	6666
8/11/2016	12:29 PM	36.99	37.01	36.97	36.98	17523
8/11/2016	12:30 PM	36.965	37.04	36.95	36.99	42935
8/11/2016	12:31 PM	36.95	36.96	36.92	36.96	6938
8/11/2016	12:32 PM	36.91	36.95	36.86	36.95	11557
8/11/2016	12:33 PM	36.93	36.945	36.87	36.9	18956
8/11/2016	12:34 PM	36.945	36.965	36.92	36.94	12997
8/11/2016	12:35 PM	36.96	36.96	36.935	36.94	8949
8/11/2016	12:36 PM	36.94	36.975	36.935	36.965	23334
8/11/2016	12:37 PM	36.955	36.99	36.95	36.95	17471
8/11/2016	12:38 PM	36.965	36.965	36.935	36.95	6100
8/11/2016	12:39 PM	36.96	36.98	36.945	36.97	4200
8/11/2016	12:40 PM	36.98	36.99	36.97	36.97	6200
8/11/2016	12:41 PM	36.97	37.03	36.97	36.97	10781
8/11/2016	12:42 PM	36.97	36.98	36.955	36.96	3100
8/11/2016	12:43 PM	36.985	37.02	36.955	36.97	12016
8/11/2016	12:44 PM	36.95	37.005	36.95	36.98	10508
8/11/2016	12:45 PM	36.94	36.97	36.92	36.94	8793
8/11/2016	12:46 PM	36.95	36.975	36.925	36.94	13684
8/11/2016	12:47 PM	36.96	36.975	36.945	36.945	8881
8/11/2016	12:48 PM	36.97	37.025	36.945	36.95	33204
8/11/2016	12:49 PM	36.965	36.98	36.95	36.96	15080
8/11/2016	12:50 PM	36.95	36.99	36.95	36.97	7300
8/11/2016	12:51 PM	36.94	36.965	36.935	36.945	9875
8/11/2016	12:52 PM	36.97	36.97	36.925	36.94	3600
8/11/2016	12:53 PM	36.94	36.98	36.94	36.97	8200
8/11/2016	12:54 PM	36.94	36.945	36.93	36.94	4155
8/11/2016	12:55 PM	36.97	36.975	36.95	36.95	6682
8/11/2016	12:56 PM	36.94	36.96	36.93	36.96	15024
8/11/2016	12:57 PM	36.925	36.935	36.92	36.93	5886
8/11/2016	12:58 PM	36.955	36.97	36.93	36.93	12227
8/11/2016	12:59 PM	36.96	36.97	36.94	36.95	7216
8/11/2016	1:00 PM	36.95	36.97	36.94	36.96	11919
8/11/2016	1:01 PM	36.97	36.99	36.925	36.94	11711
8/11/2016	1:02 PM	36.96	36.98	36.95	36.965	10928
8/11/2016	1:03 PM	36.94	36.985	36.94	36.97	44254
8/11/2016	1:04 PM	36.9	36.945	36.9	36.94	39905
8/11/2016	1:05 PM	36.85	36.9	36.85	36.9	11691
8/11/2016	1:06 PM	36.84	36.85	36.83	36.84	7086
8/11/2016	1:07 PM	36.85	36.86	36.84	36.84	3634
8/11/2016	1:08 PM	36.83	36.83	36.82	36.83	2300
8/11/2016	1:09 PM	36.81	36.84	36.805	36.83	15387
8/11/2016	1:10 PM	36.82	36.84	36.79	36.81	13982
8/11/2016	1:11 PM	36.83	36.83	36.805	36.815	1700
8/11/2016	1:12 PM	36.85	36.85	36.83	36.83	4487
8/11/2016	1:13 PM	36.84	36.86	36.82	36.86	6593
8/11/2016	1:14 PM	36.835	36.84	36.835	36.84	500
8/11/2016	1:15 PM	36.92	36.92	36.835	36.835	21051
8/11/2016	1:16 PM	36.97	36.97	36.92	36.92	5303
8/11/2016	1:17 PM	36.955	36.98	36.94	36.96	8567
8/11/2016	1:18 PM	37.045	37.045	36.96	36.96	15888
8/11/2016	1:19 PM	37.03	37.05	37.025	37.045	11496
8/11/2016	1:20 PM	37.09	37.09	37.03	37.04	11998
8/11/2016	1:21 PM	37.06	37.09	37.04	37.09	13010
8/11/2016	1:22 PM	37.035	37.06	37.03	37.055	16798
8/11/2016	1:23 PM	37.06	37.075	36.985	37.03	35420
8/11/2016	1:24 PM	37.065	37.07	37.045	37.05	9471
8/11/2016	1:25 PM	37.06	37.08	37.055	37.065	10526
8/11/2016	1:26 PM	37.09	37.09	37.05	37.07	25495
8/11/2016	1:27 PM	37.055	37.09	37.055	37.09	44986
8/11/2016	1:28 PM	37.055	37.08	37.04	37.05	13761
8/11/2016	1:29 PM	37.055	37.07	37.055	37.06	7765
8/11/2016	1:30 PM	37.065	37.065	37.055	37.06	4888
8/11/2016	1:31 PM	37.065	37.075	37.03	37.06	29084
8/11/2016	1:32 PM	37.05	37.08	37.04	37.07	20918
8/11/2016	1:33 PM	37.045	37.055	37.035	37.05	25879
8/11/2016	1:34 PM	37.07	37.07	37.045	37.05	5456
8/11/2016	1:35 PM	37.09	37.09	37.065	37.07	8259
8/11/2016	1:36 PM	37.06	37.1	37.04	37.09	21899
8/11/2016	1:37 PM	37.075	37.09	37.07	37.07	5400
8/11/2016	1:38 PM	37.07	37.085	37.065	37.08	5088
8/11/2016	1:39 PM	37.065	37.075	37.06	37.075	2400
8/11/2016	1:40 PM	37.085	37.09	37.065	37.07	11931
8/11/2016	1:41 PM	37.075	37.09	37.075	37.08	4363
8/11/2016	1:42 PM	37.07	37.095	37.055	37.08	11655
8/11/2016	1:43 PM	37.05	37.08	37.05	37.065	6195
8/11/2016	1:44 PM	37.06	37.06	37.02	37.04	11343
8/11/2016	1:45 PM	37.045	37.06	37.04	37.06	3456
8/11/2016	1:46 PM	37.055	37.06	37.04	37.05	3300
8/11/2016	1:47 PM	37.02	37.06	36.98	37.06	51239
8/11/2016	1:48 PM	37.01	37.04	37	37.03	8257
8/11/2016	1:49 PM	36.98	37.01	36.97	37.01	9876
8/11/2016	1:50 PM	36.98	36.99	36.98	36.98	6208
8/11/2016	1:51 PM	36.95	36.96	36.95	36.96	2750
8/11/2016	1:52 PM	36.91	36.95	36.91	36.95	4500
8/11/2016	1:53 PM	36.95	36.955	36.92	36.92	7400
8/11/2016	1:54 PM	36.94	36.955	36.93	36.955	4742
8/11/2016	1:55 PM	36.93	36.945	36.92	36.945	7279
8/11/2016	1:56 PM	36.98	37	36.92	36.92	13726
8/11/2016	1:57 PM	37	37.015	36.985	36.99	6753
8/11/2016	1:58 PM	37.025	37.025	37.005	37.01	4535
8/11/2016	1:59 PM	37.05	37.05	37.025	37.03	8202
8/11/2016	2:00 PM	37.06	37.07	37.05	37.06	9782
8/11/2016	2:01 PM	37.065	37.065	37.02	37.06	11898
8/11/2016	2:02 PM	37.03	37.07	37.03	37.06	4485
8/11/2016	2:03 PM	37.04	37.05	37.04	37.04	7524
8/11/2016	2:04 PM	36.97	37.03	36.96	37.03	9978
8/11/2016	2:05 PM	36.96	36.98	36.94	36.97	5152
8/11/2016	2:06 PM	36.96	36.98	36.94	36.95	4550
8/11/2016	2:07 PM	36.92	36.95	36.9	36.95	15916
8/11/2016	2:08 PM	36.965	36.965	36.915	36.915	6250
8/11/2016	2:09 PM	36.94	36.95	36.91	36.95	8345
8/11/2016	2:10 PM	36.91	36.95	36.91	36.945	5583
8/11/2016	2:11 PM	36.92	36.92	36.9	36.9	4900
8/11/2016	2:12 PM	36.93	36.94	36.915	36.93	8267
8/11/2016	2:13 PM	36.91	36.94	36.905	36.94	9346
8/11/2016	2:14 PM	36.96	36.96	36.89	36.9	20090
8/11/2016	2:15 PM	36.985	37.01	36.935	36.95	22513
8/11/2016	2:16 PM	36.975	37.015	36.975	36.98	10698
8/11/2016	2:17 PM	37.04	37.04	37	37	14224
8/11/2016	2:18 PM	37.02	37.05	37.005	37.05	8424
8/11/2016	2:19 PM	37.05	37.07	37.03	37.03	8131
8/11/2016	2:20 PM	37.09	37.12	37.06	37.06	22707
8/11/2016	2:21 PM	37.115	37.135	37.07	37.085	22440
8/11/2016	2:22 PM	37.17	37.22	37.1	37.1	118116
8/11/2016	2:23 PM	37.205	37.205	37.12	37.18	29049
8/11/2016	2:24 PM	37.19	37.21	37.18	37.2	18280
8/11/2016	2:25 PM	37.135	37.19	37.135	37.18	18751
8/11/2016	2:26 PM	37.15	37.17	37.1	37.14	14016
8/11/2016	2:27 PM	37.15	37.165	37.13	37.15	19337
8/11/2016	2:28 PM	37.14	37.17	37.135	37.145	6798
8/11/2016	2:29 PM	37.18	37.19	37.135	37.135	9715
8/11/2016	2:30 PM	37.2	37.2	37.17	37.18	7600
8/11/2016	2:31 PM	37.22	37.25	37.2	37.2	26558
8/11/2016	2:32 PM	37.34	37.34	37.22	37.23	54082
8/11/2016	2:33 PM	37.37	37.4	37.33	37.34	29197
8/11/2016	2:34 PM	37.35	37.39	37.33	37.38	13167
8/11/2016	2:35 PM	37.33	37.365	37.33	37.35	13743
8/11/2016	2:36 PM	37.33	37.34	37.305	37.34	37661
8/11/2016	2:37 PM	37.33	37.335	37.315	37.325	5249
8/11/2016	2:38 PM	37.36	37.37	37.32	37.33	26303
8/11/2016	2:39 PM	37.355	37.365	37.35	37.36	17090
8/11/2016	2:40 PM	37.39	37.39	37.34	37.355	26546
8/11/2016	2:41 PM	37.365	37.4	37.36	37.39	15011
8/11/2016	2:42 PM	37.375	37.38	37.34	37.37	25162
8/11/2016	2:43 PM	37.37	37.38	37.36	37.375	3700
8/11/2016	2:44 PM	37.32	37.37	37.3	37.37	18866
8/11/2016	2:45 PM	37.335	37.36	37.32	37.32	14860
8/11/2016	2:46 PM	37.34	37.35	37.33	37.34	4986
8/11/2016	2:47 PM	37.37	37.37	37.335	37.34	7400
8/11/2016	2:48 PM	37.321	37.37	37.321	37.37	29249
8/11/2016	2:49 PM	37.36	37.375	37.33	37.33	7725
8/11/2016	2:50 PM	37.34	37.37	37.335	37.36	8462
8/11/2016	2:51 PM	37.24	37.34	37.21	37.34	40763
8/11/2016	2:52 PM	37.25	37.25	37.215	37.24	12289
8/11/2016	2:53 PM	37.215	37.25	37.2	37.24	13020
8/11/2016	2:54 PM	37.23	37.24	37.19	37.21	9706
8/11/2016	2:55 PM	37.25	37.25	37.22	37.235	19096
8/11/2016	2:56 PM	37.36	37.36	37.24	37.25	28331
8/11/2016	2:57 PM	37.48	37.48	37.34	37.35	36662
8/11/2016	2:58 PM	37.45	37.5	37.41	37.49	29027
8/11/2016	2:59 PM	37.42	37.47	37.4	37.45	15890
8/11/2016	3:00 PM	37.43	37.46	37.42	37.45	14374
8/11/2016	3:01 PM	37.46	37.47	37.42	37.44	21741
8/11/2016	3:02 PM	37.45	37.47	37.43	37.46	24329
8/11/2016	3:03 PM	37.36	37.45	37.35	37.45	31639
8/11/2016	3:04 PM	37.34	37.38	37.32	37.36	27301
8/11/2016	3:05 PM	37.37	37.375	37.32	37.33	6438
8/11/2016	3:06 PM	37.39	37.44	37.375	37.375	33307
8/11/2016	3:07 PM	37.34	37.39	37.34	37.39	11365
8/11/2016	3:08 PM	37.36	37.37	37.33	37.335	8842
8/11/2016	3:09 PM	37.35	37.36	37.35	37.36	5418
8/11/2016	3:10 PM	37.37	37.38	37.34	37.36	5172
8/11/2016	3:11 PM	37.355	37.39	37.355	37.37	10589
8/11/2016	3:12 PM	37.39	37.395	37.36	37.36	6819
8/11/2016	3:13 PM	37.36	37.39	37.35	37.38	8000
8/11/2016	3:14 PM	37.35	37.36	37.335	37.35	7244
8/11/2016	3:15 PM	37.37	37.37	37.33	37.35	5618
8/11/2016	3:16 PM	37.435	37.45	37.37	37.37	20401
8/11/2016	3:17 PM	37.44	37.475	37.42	37.44	8485
8/11/2016	3:18 PM	37.46	37.48	37.44	37.44	5634
8/11/2016	3:19 PM	37.45	37.46	37.435	37.45	6225
8/11/2016	3:20 PM	37.36	37.46	37.355	37.45	35889
8/11/2016	3:21 PM	37.33	37.365	37.33	37.36	6040
8/11/2016	3:22 PM	37.36	37.37	37.33	37.34	10673
8/11/2016	3:23 PM	37.35	37.4	37.335	37.36	11996
8/11/2016	3:24 PM	37.39	37.39	37.34	37.35	11404
8/11/2016	3:25 PM	37.38	37.435	37.375	37.39	17494
8/11/2016	3:26 PM	37.41	37.435	37.355	37.38	21762
8/11/2016	3:27 PM	37.43	37.45	37.4	37.4	7500
8/11/2016	3:28 PM	37.435	37.455	37.405	37.425	7183
8/11/2016	3:29 PM	37.47	37.47	37.42	37.425	4420
8/11/2016	3:30 PM	37.48	37.48	37.435	37.47	10961
8/11/2016	3:31 PM	37.485	37.49	37.47	37.485	12012
8/11/2016	3:32 PM	37.44	37.485	37.38	37.485	26177
8/11/2016	3:33 PM	37.42	37.45	37.39	37.44	15495
8/11/2016	3:34 PM	37.42	37.445	37.415	37.415	13963
8/11/2016	3:35 PM	37.35	37.41	37.35	37.41	12657
8/11/2016	3:36 PM	37.35	37.41	37.335	37.355	19220
8/11/2016	3:37 PM	37.34	37.36	37.33	37.345	11383
8/11/2016	3:38 PM	37.33	37.36	37.31	37.34	19704
8/11/2016	3:39 PM	37.34	37.34	37.305	37.32	6568
8/11/2016	3:40 PM	37.32	37.35	37.32	37.34	19146
8/11/2016	3:41 PM	37.33	37.33	37.3	37.32	28352
8/11/2016	3:42 PM	37.31	37.36	37.31	37.32	29836
8/11/2016	3:43 PM	37.34	37.35	37.31	37.31	11595
8/11/2016	3:44 PM	37.33	37.365	37.33	37.34	8200
8/11/2016	3:45 PM	37.275	37.34	37.25	37.33	65805
8/11/2016	3:46 PM	37.29	37.31	37.23	37.27	74159
8/11/2016	3:47 PM	37.22	37.295	37.22	37.29	47193
8/11/2016	3:48 PM	37.15	37.22	37.15	37.22	44273
8/11/2016	3:49 PM	37.09	37.16	37.09	37.14	22113
8/11/2016	3:50 PM	37.19	37.195	37.08	37.09	54341
8/11/2016	3:51 PM	37.14	37.2	37.14	37.18	18633
8/11/2016	3:52 PM	37.16	37.18	37.14	37.15	23975
8/11/2016	3:53 PM	37.12	37.18	37.12	37.16	19056
8/11/2016	3:54 PM	37.15	37.18	37.12	37.12	4714
8/11/2016	3:55 PM	37.18	37.18	37.115	37.15	17483
8/11/2016	3:56 PM	37.17	37.2	37.17	37.175	17657
8/11/2016	3:57 PM	37.2	37.2	37.17	37.18	18352
8/11/2016	3:58 PM	37.24	37.265	37.19	37.22	24001
8/11/2016	3:59 PM	37.3	37.31	37.24	37.24	38908
8/11/2016	4:00 PM	37.27	37.31	37.24	37.305	124700
8/12/2016	9:31 AM	37.49	37.54	37.27	37.285	72916
8/12/2016	9:32 AM	37.46	37.55	37.38	37.49	70727
8/12/2016	9:33 AM	37.5	37.6	37.41	37.46	82005
8/12/2016	9:34 AM	37.44	37.55	37.41	37.49	51952
8/12/2016	9:35 AM	37.4	37.51	37.36	37.44	47211
8/12/2016	9:36 AM	37.49	37.51	37.31	37.4	45624
8/12/2016	9:37 AM	37.52	37.54	37.48	37.51	26811
8/12/2016	9:38 AM	37.55	37.62	37.48	37.53	61520
8/12/2016	9:39 AM	37.63	37.7	37.535	37.54	61023
8/12/2016	9:40 AM	37.68	37.75	37.63	37.63	53714
8/12/2016	9:41 AM	37.71	37.76	37.68	37.69	55514
8/12/2016	9:42 AM	37.58	37.74	37.55	37.71	58811
8/12/2016	9:43 AM	37.66	37.7	37.59	37.59	31079
8/12/2016	9:44 AM	37.56	37.7	37.55	37.67	32751
8/12/2016	9:45 AM	37.445	37.58	37.445	37.56	47785
8/12/2016	9:46 AM	37.45	37.485	37.43	37.45	34977
8/12/2016	9:47 AM	37.44	37.545	37.42	37.45	55591
8/12/2016	9:48 AM	37.47	37.47	37.42	37.43	16334
8/12/2016	9:49 AM	37.425	37.47	37.41	37.46	24963
8/12/2016	9:50 AM	37.41	37.46	37.4	37.43	18018
8/12/2016	9:51 AM	37.44	37.51	37.42	37.42	49448
8/12/2016	9:52 AM	37.38	37.435	37.38	37.435	43555
8/12/2016	9:53 AM	37.3	37.41	37.28	37.38	42504
8/12/2016	9:54 AM	37.34	37.34	37.29	37.31	20660
8/12/2016	9:55 AM	37.325	37.34	37.28	37.34	12158
8/12/2016	9:56 AM	37.23	37.34	37.23	37.33	21565
8/12/2016	9:57 AM	37.165	37.23	37.16	37.23	109482
8/12/2016	9:58 AM	37.16	37.175	37.14	37.17	18766
8/12/2016	9:59 AM	37.18	37.19	37.14	37.15	15766
8/12/2016	10:00 AM	37.175	37.2	37.16	37.18	10699
8/12/2016	10:01 AM	37.18	37.205	37.16	37.17	14340
8/12/2016	10:02 AM	37.15	37.17	37.095	37.17	45405
8/12/2016	10:03 AM	37.13	37.17	37.115	37.14	20726
8/12/2016	10:04 AM	37.195	37.195	37.11	37.12	21964
8/12/2016	10:05 AM	37.19	37.205	37.19	37.195	10557
8/12/2016	10:06 AM	37.45	37.46	37.19	37.19	41759
8/12/2016	10:07 AM	37.29	37.51	37.26	37.455	54692
8/12/2016	10:08 AM	37.34	37.34	37.29	37.3	31757
8/12/2016	10:09 AM	37.29	37.35	37.27	37.34	17659
8/12/2016	10:10 AM	37.29	37.3	37.2	37.29	39966
8/12/2016	10:11 AM	37.23	37.29	37.22	37.285	27714
8/12/2016	10:12 AM	37.25	37.3	37.19	37.23	46243
8/12/2016	10:13 AM	37.25	37.27	37.215	37.25	36549
8/12/2016	10:14 AM	37.14	37.25	37.13	37.25	21953
8/12/2016	10:15 AM	37.15	37.17	37.11	37.13	30749
8/12/2016	10:16 AM	37.145	37.175	37.13	37.15	13621
8/12/2016	10:17 AM	37.135	37.15	37.12	37.15	7687
8/12/2016	10:18 AM	37.175	37.19	37.13	37.13	11697
8/12/2016	10:19 AM	37.18	37.215	37.165	37.17	55779
8/12/2016	10:20 AM	37.2	37.22	37.17	37.185	15541
8/12/2016	10:21 AM	37.25	37.305	37.21	37.21	23656
8/12/2016	10:22 AM	37.23	37.265	37.23	37.245	16459
8/12/2016	10:23 AM	37.16	37.235	37.135	37.23	15733
8/12/2016	10:24 AM	37.15	37.18	37.14	37.16	11358
8/12/2016	10:25 AM	37.14	37.17	37.13	37.14	14181
8/12/2016	10:26 AM	37.05	37.14	37.05	37.14	42203
8/12/2016	10:27 AM	37.13	37.13	37.02	37.05	48727
8/12/2016	10:28 AM	37.15	37.165	37.12	37.13	11923
8/12/2016	10:29 AM	37.16	37.16	37.13	37.15	7406
8/12/2016	10:30 AM	37.16	37.16	37.12	37.15	11411
8/12/2016	10:31 AM	37.07	37.16	37.02	37.15	32382
8/12/2016	10:32 AM	37.05	37.07	37.025	37.07	5356
8/12/2016	10:33 AM	36.995	37.05	36.995	37.05	24915
8/12/2016	10:34 AM	37.03	37.04	36.96	36.98	18914
8/12/2016	10:35 AM	37.06	37.12	37.02	37.03	39609
8/12/2016	10:36 AM	37.05	37.06	37.01	37.05	28359
8/12/2016	10:37 AM	37.01	37.06	37	37.05	12133
8/12/2016	10:38 AM	37.01	37.025	37.005	37.02	11790
8/12/2016	10:39 AM	36.94	37.01	36.94	37	22922
8/12/2016	10:40 AM	36.93	36.99	36.89	36.93	41657
8/12/2016	10:41 AM	37.02	37.04	36.915	36.93	37046
8/12/2016	10:42 AM	37.01	37.03	36.96	37.02	27755
8/12/2016	10:43 AM	36.97	37.02	36.965	37	17714
8/12/2016	10:44 AM	36.92	36.97	36.92	36.96	27093
8/12/2016	10:45 AM	36.91	36.96	36.89	36.915	22801
8/12/2016	10:46 AM	36.89	36.92	36.85	36.91	23806
8/12/2016	10:47 AM	36.87	36.9	36.855	36.895	17402
8/12/2016	10:48 AM	36.85	36.88	36.845	36.87	18966
8/12/2016	10:49 AM	36.85	36.86	36.835	36.84	8500
8/12/2016	10:50 AM	36.86	36.89	36.84	36.84	19510
8/12/2016	10:51 AM	36.86	36.9	36.85	36.865	7926
8/12/2016	10:52 AM	36.8	36.86	36.8	36.86	21860
8/12/2016	10:53 AM	36.78	36.8	36.775	36.8	10287
8/12/2016	10:54 AM	36.86	36.88	36.79	36.79	44093
8/12/2016	10:55 AM	36.79	36.85	36.77	36.85	27502
8/12/2016	10:56 AM	36.74	36.79	36.74	36.78	28553
8/12/2016	10:57 AM	36.77	36.785	36.74	36.75	19111
8/12/2016	10:58 AM	36.76	36.77	36.735	36.77	16100
8/12/2016	10:59 AM	36.76	36.785	36.75	36.76	28757
8/12/2016	11:00 AM	36.735	36.77	36.735	36.76	23724
8/12/2016	11:01 AM	36.7	36.74	36.66	36.735	29860
8/12/2016	11:02 AM	36.74	36.75	36.7	36.7	14836
8/12/2016	11:03 AM	36.735	36.76	36.71	36.74	16212
8/12/2016	11:04 AM	36.75	36.75	36.73	36.73	4399
8/12/2016	11:05 AM	36.76	36.77	36.74	36.74	24693
8/12/2016	11:06 AM	36.75	36.78	36.75	36.76	11400
8/12/2016	11:07 AM	36.74	36.77	36.72	36.745	51159
8/12/2016	11:08 AM	36.75	36.75	36.73	36.74	11316
8/12/2016	11:09 AM	36.74	36.75	36.73	36.75	11465
8/12/2016	11:10 AM	36.75	36.76	36.735	36.74	21708
8/12/2016	11:11 AM	36.78	36.78	36.73	36.75	16730
8/12/2016	11:12 AM	36.75	36.775	36.74	36.775	9444
8/12/2016	11:13 AM	36.785	36.79	36.75	36.75	12426
8/12/2016	11:14 AM	36.76	36.79	36.76	36.78	12651
8/12/2016	11:15 AM	36.76	36.77	36.76	36.77	5900
8/12/2016	11:16 AM	36.75	36.76	36.735	36.76	15290
8/12/2016	11:17 AM	36.78	36.79	36.75	36.75	11414
8/12/2016	11:18 AM	36.76	36.77	36.735	36.77	14873
8/12/2016	11:19 AM	36.79	36.8	36.76	36.76	14572
8/12/2016	11:20 AM	36.77	36.78	36.76	36.78	10179
8/12/2016	11:21 AM	36.775	36.775	36.745	36.77	8763
8/12/2016	11:22 AM	36.76	36.775	36.75	36.77	7320
8/12/2016	11:23 AM	36.75	36.77	36.74	36.76	5785
8/12/2016	11:24 AM	36.73	36.75	36.725	36.75	9444
8/12/2016	11:25 AM	36.75	36.775	36.725	36.73	12067
8/12/2016	11:26 AM	36.73	36.785	36.73	36.77	9545
8/12/2016	11:27 AM	36.755	36.77	36.73	36.73	26457
8/12/2016	11:28 AM	36.76	36.765	36.745	36.75	7223
8/12/2016	11:29 AM	36.76	36.76	36.73	36.75	12543
8/12/2016	11:30 AM	36.74	36.76	36.73	36.76	10056
8/12/2016	11:31 AM	36.735	36.745	36.68	36.72	31052
8/12/2016	11:32 AM	36.74	36.76	36.715	36.73	12901
8/12/2016	11:33 AM	36.74	36.76	36.73	36.74	8916
8/12/2016	11:34 AM	36.73	36.765	36.725	36.75	9977
8/12/2016	11:35 AM	36.75	36.76	36.72	36.73	8052
8/12/2016	11:36 AM	36.77	36.77	36.74	36.75	25384
8/12/2016	11:37 AM	36.76	36.765	36.75	36.765	10438
8/12/2016	11:38 AM	36.75	36.76	36.74	36.76	7065
8/12/2016	11:39 AM	36.76	36.76	36.74	36.74	10893
8/12/2016	11:40 AM	36.79	36.795	36.75	36.765	9336
8/12/2016	11:41 AM	36.83	36.84	36.78	36.79	15074
8/12/2016	11:42 AM	36.875	36.88	36.83	36.83	9380
8/12/2016	11:43 AM	36.9	36.9	36.86	36.875	23998
8/12/2016	11:44 AM	36.9	36.9	36.87	36.895	18122
8/12/2016	11:45 AM	36.87	36.88	36.86	36.88	7360
8/12/2016	11:46 AM	36.86	36.9	36.86	36.88	11084
8/12/2016	11:47 AM	36.855	36.87	36.85	36.86	6131
8/12/2016	11:48 AM	36.86	36.87	36.86	36.86	10164
8/12/2016	11:49 AM	36.86	36.87	36.85	36.86	13400
8/12/2016	11:50 AM	36.88	36.885	36.86	36.865	8635
8/12/2016	11:51 AM	36.86	36.89	36.86	36.885	8714
8/12/2016	11:52 AM	36.89	36.89	36.87	36.87	7106
8/12/2016	11:53 AM	36.87	36.89	36.87	36.89	3258
8/12/2016	11:54 AM	36.91	36.91	36.87	36.87	9251
8/12/2016	11:55 AM	36.92	36.94	36.9	36.9	8966
8/12/2016	11:56 AM	36.9	36.93	36.9	36.92	4113
8/12/2016	11:57 AM	36.91	36.92	36.905	36.905	3300
8/12/2016	11:58 AM	36.89	36.91	36.87	36.91	24674
8/12/2016	11:59 AM	36.86	36.89	36.86	36.89	6241
8/12/2016	12:00 PM	36.85	36.86	36.84	36.85	12684
8/12/2016	12:01 PM	36.86	36.865	36.85	36.85	7634
8/12/2016	12:02 PM	36.88	36.89	36.865	36.87	15926
8/12/2016	12:03 PM	36.85	36.88	36.84	36.875	29823
8/12/2016	12:04 PM	36.86	36.875	36.85	36.85	13128
8/12/2016	12:05 PM	36.89	36.895	36.86	36.86	9525
8/12/2016	12:06 PM	36.9	36.91	36.89	36.89	7347
8/12/2016	12:07 PM	37.03	37.03	36.91	36.91	43556
8/12/2016	12:08 PM	37	37.04	37	37.04	13555
8/12/2016	12:09 PM	36.99	37.01	36.99	37.01	2300
8/12/2016	12:10 PM	37.01	37.01	36.97	36.99	11300
8/12/2016	12:11 PM	37.02	37.04	37.02	37.02	2600
8/12/2016	12:12 PM	36.995	37.02	36.995	37.015	9195
8/12/2016	12:13 PM	37.02	37.02	36.98	36.99	8748
8/12/2016	12:14 PM	37.02	37.03	37.01	37.03	4121
8/12/2016	12:15 PM	37.01	37.03	37.01	37.025	2500
8/12/2016	12:16 PM	37.06	37.09	37	37.01	24905
8/12/2016	12:17 PM	37.05	37.07	37.04	37.07	5587
8/12/2016	12:18 PM	37.15	37.16	37.05	37.05	23071
8/12/2016	12:19 PM	37.11	37.18	37.11	37.15	22719
8/12/2016	12:20 PM	37.15	37.15	37.1	37.11	13275
8/12/2016	12:21 PM	37.13	37.16	37.12	37.15	10284
8/12/2016	12:22 PM	37.05	37.12	37.05	37.12	22190
8/12/2016	12:23 PM	37.04	37.05	37.03	37.05	6109
8/12/2016	12:24 PM	37.01	37.05	37	37.035	12650
8/12/2016	12:25 PM	37.03	37.055	37.02	37.02	7054
8/12/2016	12:26 PM	37.03	37.05	37.01	37.03	6518
8/12/2016	12:27 PM	36.98	37.04	36.97	37.04	35253
8/12/2016	12:28 PM	37	37.01	36.96	36.99	13665
8/12/2016	12:29 PM	37.04	37.04	37	37.01	4335
8/12/2016	12:30 PM	37.01	37.05	37.005	37.045	15349
8/12/2016	12:31 PM	37.01	37.02	37	37.02	3000
8/12/2016	12:32 PM	37	37.01	36.97	37	6420
8/12/2016	12:33 PM	37	37.03	37	37.01	9845
8/12/2016	12:34 PM	37	37.01	36.98	36.995	5474
8/12/2016	12:35 PM	36.98	37.02	36.98	37	10019
8/12/2016	12:36 PM	37	37	36.97	36.98	9243
8/12/2016	12:37 PM	36.99	37	36.96	37	9868
8/12/2016	12:38 PM	36.95	36.98	36.92	36.98	21315
8/12/2016	12:39 PM	36.99	37	36.96	36.96	7569
8/12/2016	12:40 PM	37	37	36.99	37	4923
8/12/2016	12:41 PM	36.98	37	36.97	37	3598
8/12/2016	12:42 PM	37.005	37.01	36.99	36.99	1881
8/12/2016	12:43 PM	37.02	37.03	37	37.01	7807
8/12/2016	12:44 PM	37.05	37.08	37.03	37.03	26256
8/12/2016	12:45 PM	37.02	37.05	37.02	37.05	6993
8/12/2016	12:46 PM	37.05	37.05	37.02	37.02	4500
8/12/2016	12:47 PM	37.06	37.06	37.03	37.05	2300
8/12/2016	12:48 PM	37.03	37.06	37.02	37.06	6688
8/12/2016	12:49 PM	37.04	37.04	37.01	37.03	3485
8/12/2016	12:50 PM	37.06	37.06	37.03	37.04	10155
8/12/2016	12:51 PM	37.08	37.095	37.03	37.06	22001
8/12/2016	12:52 PM	37.01	37.1	37.01	37.1	16467
8/12/2016	12:53 PM	37.04	37.04	37.02	37.02	9483
8/12/2016	12:54 PM	37.11	37.11	37.02	37.03	36133
8/12/2016	12:55 PM	37.11	37.11	37.065	37.11	23856
8/12/2016	12:56 PM	37.12	37.12	37.1	37.11	9881
8/12/2016	12:57 PM	37.09	37.13	37.09	37.13	1800
8/12/2016	12:58 PM	37.07	37.09	37.06	37.09	17845
8/12/2016	12:59 PM	37.105	37.105	37.065	37.08	17040
8/12/2016	1:00 PM	37.12	37.12	37.09	37.11	4800
8/12/2016	1:01 PM	37.13	37.15	37.07	37.12	25545
8/12/2016	1:02 PM	37.09	37.14	37.09	37.13	9082
8/12/2016	1:03 PM	37.13	37.13	37.05	37.1	12352
8/12/2016	1:04 PM	37.15	37.16	37.11	37.13	24889
8/12/2016	1:05 PM	37.23	37.23	37.15	37.16	21604
8/12/2016	1:06 PM	37.37	37.38	37.24	37.24	47242
8/12/2016	1:07 PM	37.49	37.49	37.38	37.38	64756
8/12/2016	1:08 PM	37.46	37.49	37.45	37.485	9076
8/12/2016	1:09 PM	37.47	37.5	37.46	37.46	52846
8/12/2016	1:10 PM	37.48	37.48	37.47	37.47	7426
8/12/2016	1:11 PM	37.49	37.495	37.47	37.49	8762
8/12/2016	1:12 PM	37.48	37.49	37.46	37.48	14505
8/12/2016	1:13 PM	37.4	37.49	37.4	37.485	23359
8/12/2016	1:14 PM	37.43	37.43	37.39	37.39	7091
8/12/2016	1:15 PM	37.37	37.43	37.37	37.43	19556
8/12/2016	1:16 PM	37.39	37.41	37.37	37.37	13991
8/12/2016	1:17 PM	37.41	37.42	37.4	37.4	8166
8/12/2016	1:18 PM	37.44	37.44	37.41	37.41	5652
8/12/2016	1:19 PM	37.425	37.44	37.41	37.44	9328
8/12/2016	1:20 PM	37.41	37.46	37.41	37.42	13500
8/12/2016	1:21 PM	37.4	37.42	37.38	37.41	13134
8/12/2016	1:22 PM	37.48	37.5	37.39	37.4	24300
8/12/2016	1:23 PM	37.53	37.53	37.48	37.48	9360
8/12/2016	1:24 PM	37.53	37.545	37.53	37.53	10794
8/12/2016	1:25 PM	37.49	37.53	37.49	37.52	9153
8/12/2016	1:26 PM	37.475	37.51	37.475	37.49	8392
8/12/2016	1:27 PM	37.41	37.47	37.4	37.47	23302
8/12/2016	1:28 PM	37.47	37.495	37.42	37.42	20247
8/12/2016	1:29 PM	37.46	37.485	37.43	37.47	20202
8/12/2016	1:30 PM	37.47	37.48	37.44	37.47	14604
8/12/2016	1:31 PM	37.46	37.485	37.435	37.47	15226
8/12/2016	1:32 PM	37.48	37.48	37.47	37.47	5406
8/12/2016	1:33 PM	37.46	37.475	37.45	37.47	6958
8/12/2016	1:34 PM	37.46	37.47	37.45	37.45	16429
8/12/2016	1:35 PM	37.44	37.46	37.435	37.46	4121
8/12/2016	1:36 PM	37.4	37.43	37.38	37.43	18662
8/12/2016	1:37 PM	37.395	37.46	37.395	37.4	24545
8/12/2016	1:38 PM	37.4	37.45	37.39	37.39	10759
8/12/2016	1:39 PM	37.41	37.41	37.36	37.4	11459
8/12/2016	1:40 PM	37.38	37.4	37.38	37.4	3100
8/12/2016	1:41 PM	37.36	37.37	37.335	37.36	6228
8/12/2016	1:42 PM	37.32	37.36	37.29	37.36	26908
8/12/2016	1:43 PM	37.35	37.36	37.33	37.33	8618
8/12/2016	1:44 PM	37.37	37.38	37.35	37.35	8058
8/12/2016	1:45 PM	37.35	37.375	37.35	37.375	7200
8/12/2016	1:46 PM	37.36	37.38	37.36	37.36	4558
8/12/2016	1:47 PM	37.43	37.44	37.37	37.37	16892
8/12/2016	1:48 PM	37.425	37.46	37.42	37.435	16710
8/12/2016	1:49 PM	37.47	37.48	37.415	37.42	7202
8/12/2016	1:50 PM	37.49	37.495	37.47	37.47	14923
8/12/2016	1:51 PM	37.5	37.5	37.49	37.495	10981
8/12/2016	1:52 PM	37.48	37.51	37.47	37.49	9150
8/12/2016	1:53 PM	37.43	37.49	37.43	37.48	11431
8/12/2016	1:54 PM	37.36	37.42	37.35	37.42	19835
8/12/2016	1:55 PM	37.37	37.38	37.35	37.36	15867
8/12/2016	1:56 PM	37.37	37.38	37.36	37.37	6267
8/12/2016	1:57 PM	37.34	37.38	37.34	37.37	6294
8/12/2016	1:58 PM	37.35	37.365	37.33	37.35	15970
8/12/2016	1:59 PM	37.355	37.4	37.35	37.35	7863
8/12/2016	2:00 PM	37.37	37.37	37.36	37.36	5246
8/12/2016	2:01 PM	37.46	37.49	37.39	37.39	25632
8/12/2016	2:02 PM	37.455	37.47	37.45	37.46	9076
8/12/2016	2:03 PM	37.44	37.48	37.44	37.455	8200
8/12/2016	2:04 PM	37.46	37.49	37.44	37.44	8381
8/12/2016	2:05 PM	37.48	37.48	37.45	37.46	3421
8/12/2016	2:06 PM	37.46	37.495	37.45	37.48	13672
8/12/2016	2:07 PM	37.41	37.475	37.41	37.45	12019
8/12/2016	2:08 PM	37.39	37.45	37.36	37.42	49594
8/12/2016	2:09 PM	37.39	37.4	37.38	37.395	11557
8/12/2016	2:10 PM	37.37	37.41	37.37	37.4	16177
8/12/2016	2:11 PM	37.28	37.37	37.28	37.37	19255
8/12/2016	2:12 PM	37.33	37.34	37.29	37.29	12432
8/12/2016	2:13 PM	37.35	37.37	37.32	37.33	15639
8/12/2016	2:14 PM	37.31	37.35	37.31	37.35	8000
8/12/2016	2:15 PM	37.29	37.31	37.29	37.31	9104
8/12/2016	2:16 PM	37.25	37.315	37.245	37.29	16427
8/12/2016	2:17 PM	37.26	37.28	37.245	37.26	33023
8/12/2016	2:18 PM	37.27	37.335	37.27	37.27	32973
8/12/2016	2:19 PM	37.255	37.28	37.245	37.27	9408
8/12/2016	2:20 PM	37.28	37.28	37.26	37.26	21699
8/12/2016	2:21 PM	37.25	37.315	37.245	37.28	23708
8/12/2016	2:22 PM	37.25	37.265	37.235	37.25	5860
8/12/2016	2:23 PM	37.22	37.25	37.22	37.25	5159
8/12/2016	2:24 PM	37.22	37.24	37.22	37.23	10000
8/12/2016	2:25 PM	37.22	37.22	37.19	37.22	10787
8/12/2016	2:26 PM	37.23	37.24	37.18	37.21	13139
8/12/2016	2:27 PM	37.24	37.27	37.22	37.23	7180
8/12/2016	2:28 PM	37.24	37.26	37.24	37.24	6233
8/12/2016	2:29 PM	37.33	37.33	37.225	37.24	22740
8/12/2016	2:30 PM	37.33	37.34	37.31	37.33	5871
8/12/2016	2:31 PM	37.3	37.33	37.3	37.33	8488
8/12/2016	2:32 PM	37.325	37.335	37.305	37.305	8000
8/12/2016	2:33 PM	37.32	37.33	37.32	37.325	8413
8/12/2016	2:34 PM	37.3	37.33	37.3	37.32	10287
8/12/2016	2:35 PM	37.32	37.32	37.3	37.31	7473
8/12/2016	2:36 PM	37.34	37.34	37.3	37.31	7972
8/12/2016	2:37 PM	37.31	37.34	37.3	37.34	7074
8/12/2016	2:38 PM	37.27	37.325	37.25	37.32	19089
8/12/2016	2:39 PM	37.22	37.26	37.22	37.26	8779
8/12/2016	2:40 PM	37.21	37.24	37.21	37.22	8070
8/12/2016	2:41 PM	37.22	37.22	37.19	37.215	7838
8/12/2016	2:42 PM	37.29	37.295	37.22	37.22	27189
8/12/2016	2:43 PM	37.23	37.305	37.23	37.29	16835
8/12/2016	2:44 PM	37.22	37.24	37.2	37.225	9788
8/12/2016	2:45 PM	37.205	37.22	37.2	37.22	2725
8/12/2016	2:46 PM	37.19	37.22	37.19	37.205	5103
8/12/2016	2:47 PM	37.18	37.2	37.18	37.19	10257
8/12/2016	2:48 PM	37.12	37.19	37.12	37.18	36122
8/12/2016	2:49 PM	37.095	37.12	37.09	37.12	19998
8/12/2016	2:50 PM	37.105	37.105	37.08	37.09	3600
8/12/2016	2:51 PM	37.135	37.135	37.09	37.11	14638
8/12/2016	2:52 PM	37.15	37.18	37.14	37.14	16234
8/12/2016	2:53 PM	37.18	37.19	37.15	37.16	6825
8/12/2016	2:54 PM	37.17	37.18	37.14	37.18	7172
8/12/2016	2:55 PM	37.23	37.23	37.15	37.17	14238
8/12/2016	2:56 PM	37.205	37.24	37.2	37.235	12758
8/12/2016	2:57 PM	37.23	37.23	37.2	37.21	17499
8/12/2016	2:58 PM	37.19	37.24	37.19	37.24	15788
8/12/2016	2:59 PM	37.2	37.21	37.18	37.2	4650
8/12/2016	3:00 PM	37.2	37.21	37.18	37.2	10334
8/12/2016	3:01 PM	37.185	37.21	37.18	37.18	10930
8/12/2016	3:02 PM	37.15	37.18	37.135	37.18	16895
8/12/2016	3:03 PM	37.13	37.15	37.12	37.15	3385
8/12/2016	3:04 PM	37.1	37.175	37.1	37.135	13083
8/12/2016	3:05 PM	37.125	37.145	37.09	37.11	13724
8/12/2016	3:06 PM	37.1	37.14	37.08	37.14	7353
8/12/2016	3:07 PM	37.09	37.11	37.09	37.095	5013
8/12/2016	3:08 PM	37.1	37.15	37.075	37.08	15131
8/12/2016	3:09 PM	37.09	37.11	37.075	37.09	7396
8/12/2016	3:10 PM	37.105	37.105	37.08	37.09	7316
8/12/2016	3:11 PM	37.1	37.11	37.06	37.105	9194
8/12/2016	3:12 PM	37.13	37.16	37.08	37.095	17420
8/12/2016	3:13 PM	37.09	37.12	37.09	37.115	14302
8/12/2016	3:14 PM	37.095	37.105	37.09	37.1	2808
8/12/2016	3:15 PM	37.09	37.105	37.07	37.1	10994
8/12/2016	3:16 PM	37.12	37.14	37.09	37.095	13560
8/12/2016	3:17 PM	37.17	37.2	37.12	37.12	28027
8/12/2016	3:18 PM	37.18	37.19	37.16	37.17	5586
8/12/2016	3:19 PM	37.17	37.18	37.161	37.18	6186
8/12/2016	3:20 PM	37.2	37.21	37.16	37.17	9534
8/12/2016	3:21 PM	37.215	37.215	37.19	37.2	11824
8/12/2016	3:22 PM	37.21	37.23	37.19	37.22	8797
8/12/2016	3:23 PM	37.22	37.225	37.2	37.205	6678
8/12/2016	3:24 PM	37.18	37.21	37.17	37.21	7812
8/12/2016	3:25 PM	37.2	37.2	37.18	37.185	5841
8/12/2016	3:26 PM	37.18	37.2	37.18	37.195	10136
8/12/2016	3:27 PM	37.11	37.175	37.11	37.175	13253
8/12/2016	3:28 PM	37.05	37.1	37.05	37.1	12803
8/12/2016	3:29 PM	37.085	37.085	37.05	37.055	12684
8/12/2016	3:30 PM	36.98	37.08	36.98	37.08	32122
8/12/2016	3:31 PM	36.97	36.98	36.95	36.97	20859
8/12/2016	3:32 PM	36.99	37	36.96	36.98	8146
8/12/2016	3:33 PM	36.96	37	36.95	37	17728
8/12/2016	3:34 PM	36.94	36.965	36.92	36.96	13944
8/12/2016	3:35 PM	36.93	36.95	36.93	36.94	18073
8/12/2016	3:36 PM	36.84	36.935	36.84	36.93	67176
8/12/2016	3:37 PM	36.81	36.86	36.81	36.85	27185
8/12/2016	3:38 PM	36.86	36.86	36.81	36.81	14555
8/12/2016	3:39 PM	36.85	36.88	36.845	36.865	8848
8/12/2016	3:40 PM	36.86	36.86	36.85	36.85	6635
8/12/2016	3:41 PM	36.815	36.86	36.815	36.86	21912
8/12/2016	3:42 PM	36.84	36.85	36.81	36.815	14956
8/12/2016	3:43 PM	36.84	36.86	36.84	36.85	7185
8/12/2016	3:44 PM	36.83	36.845	36.82	36.845	8448
8/12/2016	3:45 PM	36.835	36.85	36.82	36.835	23576
8/12/2016	3:46 PM	36.86	36.86	36.84	36.84	16396
8/12/2016	3:47 PM	36.86	36.88	36.84	36.865	19068
8/12/2016	3:48 PM	36.85	36.89	36.85	36.87	19623
8/12/2016	3:49 PM	36.875	36.88	36.85	36.85	14800
8/12/2016	3:50 PM	36.88	36.88	36.85	36.88	13175
8/12/2016	3:51 PM	36.94	36.95	36.87	36.88	20489
8/12/2016	3:52 PM	36.93	36.95	36.92	36.945	7461
8/12/2016	3:53 PM	36.94	36.955	36.92	36.93	11182
8/12/2016	3:54 PM	36.95	36.96	36.94	36.94	8501
8/12/2016	3:55 PM	36.97	36.98	36.95	36.95	16054
8/12/2016	3:56 PM	36.97	36.99	36.97	36.97	18479
8/12/2016	3:57 PM	36.88	36.99	36.86	36.97	48368
8/12/2016	3:58 PM	36.93	36.95	36.89	36.89	30026
8/12/2016	3:59 PM	36.94	36.98	36.925	36.93	43589
8/12/2016	4:00 PM	36.91	36.95	36.91	36.94	443414
8/15/2016	9:31 AM	36.47	36.54	36.46	36.5	24246
8/15/2016	9:32 AM	36.5	36.52	36.44	36.47	29127
8/15/2016	9:33 AM	36.5	36.52	36.47	36.48	35847
8/15/2016	9:34 AM	36.49	36.51	36.46	36.48	15485
8/15/2016	9:35 AM	36.45	36.49	36.42	36.48	57832
8/15/2016	9:36 AM	36.35	36.45	36.325	36.45	44776
8/15/2016	9:37 AM	36.33	36.35	36.31	36.35	23116
8/15/2016	9:38 AM	36.4	36.41	36.3	36.33	67680
8/15/2016	9:39 AM	36.38	36.4	36.34	36.39	29880
8/15/2016	9:40 AM	36.35	36.37	36.32	36.37	25752
8/15/2016	9:41 AM	36.35	36.37	36.33	36.345	40320
8/15/2016	9:42 AM	36.34	36.35	36.315	36.35	33640
8/15/2016	9:43 AM	36.34	36.36	36.33	36.35	33920
8/15/2016	9:44 AM	36.23	36.33	36.23	36.33	49464
8/15/2016	9:45 AM	36.2	36.24	36.19	36.22	36964
8/15/2016	9:46 AM	36.17	36.2	36.165	36.19	15838
8/15/2016	9:47 AM	36.18	36.21	36.17	36.18	13735
8/15/2016	9:48 AM	36.29	36.31	36.17	36.19	99455
8/15/2016	9:49 AM	36.21	36.295	36.21	36.295	80416
8/15/2016	9:50 AM	36.2	36.24	36.19	36.21	25549
8/15/2016	9:51 AM	36.22	36.23	36.19	36.2	14991
8/15/2016	9:52 AM	36.22	36.255	36.2	36.205	21763
8/15/2016	9:53 AM	36.23	36.24	36.2	36.215	30466
8/15/2016	9:54 AM	36.22	36.255	36.22	36.25	19033
8/15/2016	9:55 AM	36.26	36.27	36.22	36.22	47469
8/15/2016	9:56 AM	36.24	36.31	36.24	36.26	58195
8/15/2016	9:57 AM	36.24	36.275	36.23	36.25	23110
8/15/2016	9:58 AM	36.34	36.355	36.24	36.25	83698
8/15/2016	9:59 AM	36.34	36.345	36.32	36.345	8968
8/15/2016	10:00 AM	36.32	36.33	36.305	36.33	7916
8/15/2016	10:01 AM	36.27	36.32	36.26	36.32	31524
8/15/2016	10:02 AM	36.305	36.33	36.265	36.265	25870
8/15/2016	10:03 AM	36.25	36.315	36.24	36.31	27468
8/15/2016	10:04 AM	36.255	36.28	36.23	36.24	26538
8/15/2016	10:05 AM	36.25	36.27	36.21	36.26	19880
8/15/2016	10:06 AM	36.33	36.33	36.191	36.255	48812
8/15/2016	10:07 AM	36.34	36.345	36.32	36.33	17033
8/15/2016	10:08 AM	36.37	36.38	36.34	36.34	40343
8/15/2016	10:09 AM	36.41	36.445	36.36	36.36	35161
8/15/2016	10:10 AM	36.37	36.415	36.37	36.415	13725
8/15/2016	10:11 AM	36.32	36.37	36.31	36.37	20447
8/15/2016	10:12 AM	36.41	36.44	36.325	36.325	42779
8/15/2016	10:13 AM	36.41	36.43	36.35	36.41	23903
8/15/2016	10:14 AM	36.36	36.41	36.325	36.41	10350
8/15/2016	10:15 AM	36.355	36.41	36.35	36.36	7703
8/15/2016	10:16 AM	36.36	36.37	36.355	36.355	4850
8/15/2016	10:17 AM	36.38	36.38	36.35	36.36	9614
8/15/2016	10:18 AM	36.33	36.39	36.33	36.38	23177
8/15/2016	10:19 AM	36.34	36.35	36.335	36.335	14491
8/15/2016	10:20 AM	36.38	36.38	36.34	36.34	10512
8/15/2016	10:21 AM	36.36	36.38	36.34	36.37	11548
8/15/2016	10:22 AM	36.36	36.375	36.35	36.37	18690
8/15/2016	10:23 AM	36.35	36.37	36.335	36.355	8400
8/15/2016	10:24 AM	36.325	36.36	36.32	36.33	15586
8/15/2016	10:25 AM	36.33	36.33	36.29	36.32	14452
8/15/2016	10:26 AM	36.32	36.34	36.31	36.32	12950
8/15/2016	10:27 AM	36.31	36.32	36.3	36.32	5550
8/15/2016	10:28 AM	36.34	36.345	36.32	36.32	7557
8/15/2016	10:29 AM	36.34	36.345	36.33	36.34	4250
8/15/2016	10:30 AM	36.35	36.38	36.335	36.35	20621
8/15/2016	10:31 AM	36.32	36.36	36.305	36.34	41154
8/15/2016	10:32 AM	36.34	36.34	36.31	36.325	26097
8/15/2016	10:33 AM	36.31	36.34	36.295	36.34	27452
8/15/2016	10:34 AM	36.25	36.31	36.24	36.31	31185
8/15/2016	10:35 AM	36.31	36.31	36.24	36.25	46796
8/15/2016	10:36 AM	36.28	36.32	36.27	36.305	24220
8/15/2016	10:37 AM	36.32	36.32	36.28	36.28	10200
8/15/2016	10:38 AM	36.31	36.31	36.28	36.31	26302
8/15/2016	10:39 AM	36.3	36.315	36.29	36.31	6298
8/15/2016	10:40 AM	36.32	36.335	36.31	36.31	9426
8/15/2016	10:41 AM	36.34	36.34	36.32	36.32	26620
8/15/2016	10:42 AM	36.355	36.37	36.34	36.34	16986
8/15/2016	10:43 AM	36.34	36.36	36.325	36.35	16172
8/15/2016	10:44 AM	36.37	36.38	36.335	36.34	42908
8/15/2016	10:45 AM	36.44	36.44	36.35	36.37	22554
8/15/2016	10:46 AM	36.435	36.45	36.42	36.435	25221
8/15/2016	10:47 AM	36.36	36.44	36.36	36.44	39624
8/15/2016	10:48 AM	36.395	36.42	36.365	36.365	36905
8/15/2016	10:49 AM	36.43	36.43	36.39	36.39	9201
8/15/2016	10:50 AM	36.42	36.45	36.42	36.43	7703
8/15/2016	10:51 AM	36.4	36.425	36.375	36.425	17313
8/15/2016	10:52 AM	36.42	36.43	36.395	36.4	5400
8/15/2016	10:53 AM	36.45	36.46	36.42	36.42	12936
8/15/2016	10:54 AM	36.44	36.46	36.43	36.45	21909
8/15/2016	10:55 AM	36.38	36.44	36.38	36.44	15375
8/15/2016	10:56 AM	36.39	36.39	36.36	36.37	10800
8/15/2016	10:57 AM	36.36	36.42	36.36	36.395	18917
8/15/2016	10:58 AM	36.35	36.375	36.35	36.35	7289
8/15/2016	10:59 AM	36.35	36.36	36.32	36.34	9490
8/15/2016	11:00 AM	36.345	36.35	36.32	36.35	10525
8/15/2016	11:01 AM	36.32	36.34	36.32	36.34	13592
8/15/2016	11:02 AM	36.31	36.325	36.3	36.31	5929
8/15/2016	11:03 AM	36.3	36.31	36.3	36.31	2800
8/15/2016	11:04 AM	36.3	36.305	36.275	36.3	34880
8/15/2016	11:05 AM	36.325	36.325	36.3	36.3	19725
8/15/2016	11:06 AM	36.37	36.37	36.33	36.33	29724
8/15/2016	11:07 AM	36.355	36.36	36.35	36.36	5600
8/15/2016	11:08 AM	36.34	36.36	36.33	36.36	6167
8/15/2016	11:09 AM	36.32	36.345	36.31	36.345	7305
8/15/2016	11:10 AM	36.32	36.32	36.31	36.32	2331
8/15/2016	11:11 AM	36.32	36.325	36.32	36.325	3802
8/15/2016	11:12 AM	36.32	36.32	36.31	36.32	10551
8/15/2016	11:13 AM	36.32	36.325	36.3	36.325	7912
8/15/2016	11:14 AM	36.34	36.34	36.32	36.32	4739
8/15/2016	11:15 AM	36.33	36.37	36.33	36.34	10752
8/15/2016	11:16 AM	36.3	36.335	36.3	36.32	12664
8/15/2016	11:17 AM	36.325	36.325	36.31	36.31	2912
8/15/2016	11:18 AM	36.33	36.33	36.31	36.32	13258
8/15/2016	11:19 AM	36.345	36.35	36.33	36.33	4596
8/15/2016	11:20 AM	36.34	36.34	36.33	36.34	3684
8/15/2016	11:21 AM	36.34	36.34	36.33	36.34	7119
8/15/2016	11:22 AM	36.34	36.35	36.34	36.34	11192
8/15/2016	11:23 AM	36.24	36.33	36.24	36.33	29019
8/15/2016	11:24 AM	36.24	36.25	36.23	36.24	14079
8/15/2016	11:25 AM	36.24	36.26	36.22	36.24	17815
8/15/2016	11:26 AM	36.23	36.24	36.21	36.235	11847
8/15/2016	11:27 AM	36.25	36.26	36.23	36.23	9603
8/15/2016	11:28 AM	36.235	36.25	36.235	36.25	4359
8/15/2016	11:29 AM	36.27	36.27	36.24	36.24	6517
8/15/2016	11:30 AM	36.25	36.27	36.25	36.265	5107
8/15/2016	11:31 AM	36.24	36.25	36.22	36.24	18599
8/15/2016	11:32 AM	36.25	36.255	36.235	36.24	10520
8/15/2016	11:33 AM	36.25	36.26	36.235	36.25	22234
8/15/2016	11:34 AM	36.24	36.27	36.235	36.26	19311
8/15/2016	11:35 AM	36.25	36.25	36.23	36.24	5555
8/15/2016	11:36 AM	36.26	36.26	36.23	36.26	18891
8/15/2016	11:37 AM	36.265	36.27	36.255	36.255	1300
8/15/2016	11:38 AM	36.245	36.275	36.245	36.27	6600
8/15/2016	11:39 AM	36.279	36.279	36.25	36.25	4840
8/15/2016	11:40 AM	36.26	36.275	36.24	36.275	10599
8/15/2016	11:41 AM	36.25	36.27	36.25	36.26	8004
8/15/2016	11:42 AM	36.25	36.25	36.24	36.25	3000
8/15/2016	11:43 AM	36.28	36.28	36.26	36.26	15479
8/15/2016	11:44 AM	36.26	36.29	36.26	36.285	23349
8/15/2016	11:45 AM	36.285	36.285	36.25	36.25	15091
8/15/2016	11:46 AM	36.33	36.34	36.26	36.285	45572
8/15/2016	11:47 AM	36.35	36.35	36.32	36.33	15620
8/15/2016	11:48 AM	36.35	36.35	36.35	36.35	300
8/15/2016	11:49 AM	36.37	36.37	36.355	36.36	7892
8/15/2016	11:50 AM	36.39	36.395	36.37	36.37	7600
8/15/2016	11:51 AM	36.36	36.39	36.35	36.39	6881
8/15/2016	11:52 AM	36.37	36.375	36.36	36.36	2068
8/15/2016	11:53 AM	36.375	36.375	36.365	36.365	3100
8/15/2016	11:54 AM	36.37	36.39	36.37	36.37	7006
8/15/2016	11:55 AM	36.35	36.36	36.35	36.36	2900
8/15/2016	11:56 AM	36.37	36.38	36.355	36.355	11550
8/15/2016	11:57 AM	36.36	36.37	36.35	36.37	5520
8/15/2016	11:58 AM	36.35	36.36	36.35	36.36	2400
8/15/2016	11:59 AM	36.36	36.36	36.35	36.355	459
8/15/2016	12:00 PM	36.36	36.36	36.36	36.36	500
8/15/2016	12:01 PM	36.34	36.36	36.34	36.36	14799
8/15/2016	12:02 PM	36.37	36.37	36.34	36.34	11492
8/15/2016	12:03 PM	36.375	36.38	36.375	36.375	2100
8/15/2016	12:04 PM	36.37	36.38	36.37	36.375	2793
8/15/2016	12:05 PM	36.37	36.375	36.35	36.36	5274
8/15/2016	12:06 PM	36.44	36.455	36.35	36.36	65548
8/15/2016	12:07 PM	36.41	36.44	36.39	36.435	15364
8/15/2016	12:08 PM	36.4	36.41	36.39	36.41	29399
8/15/2016	12:09 PM	36.405	36.405	36.39	36.405	9015
8/15/2016	12:10 PM	36.41	36.415	36.4	36.405	7305
8/15/2016	12:11 PM	36.39	36.41	36.39	36.41	7897
8/15/2016	12:12 PM	36.39	36.39	36.38	36.39	7200
8/15/2016	12:13 PM	36.39	36.39	36.38	36.39	13242
8/15/2016	12:14 PM	36.39	36.39	36.375	36.385	15602
8/15/2016	12:15 PM	36.4	36.42	36.4	36.4	7090
8/15/2016	12:16 PM	36.4	36.41	36.4	36.4	6947
8/15/2016	12:17 PM	36.38	36.391	36.38	36.39	7061
8/15/2016	12:18 PM	36.38	36.41	36.38	36.39	8260
8/15/2016	12:19 PM	36.4	36.4	36.38	36.38	5444
8/15/2016	12:20 PM	36.41	36.41	36.385	36.4	11539
8/15/2016	12:21 PM	36.39	36.41	36.39	36.41	10450
8/15/2016	12:22 PM	36.385	36.39	36.37	36.385	19773
8/15/2016	12:23 PM	36.4	36.415	36.385	36.385	15678
8/15/2016	12:24 PM	36.39	36.4	36.39	36.4	15383
8/15/2016	12:25 PM	36.39	36.4	36.39	36.4	4650
8/15/2016	12:26 PM	36.38	36.395	36.38	36.395	14064
8/15/2016	12:27 PM	36.41	36.41	36.39	36.39	6901
8/15/2016	12:28 PM	36.39	36.41	36.39	36.41	8390
8/15/2016	12:29 PM	36.4	36.4	36.375	36.39	11201
8/15/2016	12:30 PM	36.38	36.41	36.38	36.39	15304
8/15/2016	12:31 PM	36.34	36.37	36.335	36.37	27032
8/15/2016	12:32 PM	36.34	36.345	36.34	36.34	3800
8/15/2016	12:33 PM	36.35	36.35	36.34	36.35	4800
8/15/2016	12:34 PM	36.34	36.35	36.31	36.34	13436
8/15/2016	12:35 PM	36.34	36.345	36.33	36.33	5604
8/15/2016	12:36 PM	36.35	36.35	36.34	36.34	6812
8/15/2016	12:37 PM	36.35	36.36	36.35	36.35	7700
8/15/2016	12:38 PM	36.36	36.36	36.335	36.34	6938
8/15/2016	12:39 PM	36.36	36.36	36.35	36.35	1000
8/15/2016	12:40 PM	36.36	36.38	36.36	36.36	10852
8/15/2016	12:41 PM	36.4	36.41	36.355	36.36	33365
8/15/2016	12:42 PM	36.425	36.425	36.39	36.39	15388
8/15/2016	12:43 PM	36.44	36.45	36.42	36.425	13772
8/15/2016	12:44 PM	36.45	36.475	36.435	36.445	7515
8/15/2016	12:45 PM	36.45	36.47	36.435	36.44	7946
8/15/2016	12:46 PM	36.44	36.46	36.44	36.46	5755
8/15/2016	12:47 PM	36.45	36.45	36.45	36.45	122
8/15/2016	12:48 PM	36.465	36.465	36.45	36.45	5242
8/15/2016	12:49 PM	36.48	36.48	36.47	36.47	10500
8/15/2016	12:50 PM	36.5	36.51	36.48	36.484	20995
8/15/2016	12:51 PM	36.49	36.5	36.48	36.49	9855
8/15/2016	12:52 PM	36.5	36.51	36.49	36.49	10900
8/15/2016	12:53 PM	36.49	36.51	36.49	36.5	7064
8/15/2016	12:54 PM	36.48	36.495	36.48	36.495	1746
8/15/2016	12:55 PM	36.5	36.5	36.48	36.48	4300
8/15/2016	12:56 PM	36.49	36.505	36.49	36.5	5163
8/15/2016	12:57 PM	36.5	36.505	36.475	36.475	3019
8/15/2016	12:58 PM	36.5	36.505	36.5	36.505	14847
8/15/2016	12:59 PM	36.5	36.51	36.5	36.5	10451
8/15/2016	1:00 PM	36.46	36.49	36.46	36.49	6977
8/15/2016	1:01 PM	36.44	36.455	36.42	36.45	22700
8/15/2016	1:02 PM	36.415	36.45	36.415	36.44	12217
8/15/2016	1:03 PM	36.48	36.5	36.42	36.42	48125
8/15/2016	1:04 PM	36.5	36.52	36.46	36.47	56702
8/15/2016	1:05 PM	36.5	36.5	36.46	36.49	28749
8/15/2016	1:06 PM	36.56	36.56	36.5	36.5	28630
8/15/2016	1:07 PM	36.58	36.61	36.555	36.555	82128
8/15/2016	1:08 PM	36.62	36.62	36.58	36.58	11929
8/15/2016	1:09 PM	36.61	36.635	36.61	36.625	14174
8/15/2016	1:10 PM	36.62	36.62	36.6	36.61	8269
8/15/2016	1:11 PM	36.6	36.64	36.6	36.62	25263
8/15/2016	1:12 PM	36.58	36.605	36.58	36.6	7913
8/15/2016	1:13 PM	36.6	36.6	36.59	36.59	6760
8/15/2016	1:14 PM	36.63	36.63	36.6	36.6	12376
8/15/2016	1:15 PM	36.58	36.639	36.58	36.625	20747
8/15/2016	1:16 PM	36.59	36.6	36.575	36.575	9051
8/15/2016	1:17 PM	36.6	36.605	36.59	36.59	9083
8/15/2016	1:18 PM	36.6	36.605	36.595	36.605	9590
8/15/2016	1:19 PM	36.505	36.59	36.505	36.59	18637
8/15/2016	1:20 PM	36.575	36.575	36.51	36.51	28932
8/15/2016	1:21 PM	36.57	36.58	36.57	36.58	11502
8/15/2016	1:22 PM	36.56	36.575	36.56	36.57	6218
8/15/2016	1:23 PM	36.57	36.58	36.56	36.56	6639
8/15/2016	1:24 PM	36.55	36.57	36.5	36.57	35686
8/15/2016	1:25 PM	36.56	36.56	36.545	36.55	3151
8/15/2016	1:26 PM	36.57	36.58	36.56	36.565	10015
8/15/2016	1:27 PM	36.565	36.57	36.56	36.56	2467
8/15/2016	1:28 PM	36.585	36.59	36.56	36.56	6518
8/15/2016	1:29 PM	36.56	36.58	36.56	36.58	1473
8/15/2016	1:30 PM	36.55	36.57	36.55	36.56	8320
8/15/2016	1:31 PM	36.57	36.58	36.545	36.55	9712
8/15/2016	1:32 PM	36.505	36.56	36.48	36.56	30078
8/15/2016	1:33 PM	36.48	36.5	36.47	36.5	4662
8/15/2016	1:34 PM	36.46	36.48	36.46	36.48	5900
8/15/2016	1:35 PM	36.44	36.47	36.435	36.46	14468
8/15/2016	1:36 PM	36.42	36.45	36.42	36.435	28429
8/15/2016	1:37 PM	36.42	36.44	36.42	36.44	6933
8/15/2016	1:38 PM	36.35	36.42	36.335	36.42	60143
8/15/2016	1:39 PM	36.38	36.415	36.35	36.35	31679
8/15/2016	1:40 PM	36.39	36.395	36.345	36.37	12590
8/15/2016	1:41 PM	36.35	36.38	36.34	36.38	12031
8/15/2016	1:42 PM	36.34	36.35	36.33	36.345	13962
8/15/2016	1:43 PM	36.34	36.34	36.32	36.335	10792
8/15/2016	1:44 PM	36.34	36.355	36.34	36.34	6930
8/15/2016	1:45 PM	36.34	36.39	36.34	36.34	9280
8/15/2016	1:46 PM	36.34	36.34	36.33	36.34	11521
8/15/2016	1:47 PM	36.34	36.36	36.325	36.34	20220
8/15/2016	1:48 PM	36.33	36.34	36.325	36.34	14120
8/15/2016	1:49 PM	36.33	36.34	36.33	36.33	2193
8/15/2016	1:50 PM	36.345	36.35	36.33	36.33	10761
8/15/2016	1:51 PM	36.32	36.345	36.32	36.345	13449
8/15/2016	1:52 PM	36.35	36.35	36.32	36.32	11478
8/15/2016	1:53 PM	36.36	36.39	36.34	36.34	20248
8/15/2016	1:54 PM	36.33	36.355	36.33	36.355	6412
8/15/2016	1:55 PM	36.35	36.36	36.32	36.33	21180
8/15/2016	1:56 PM	36.35	36.35	36.34	36.35	7312
8/15/2016	1:57 PM	36.34	36.35	36.34	36.34	5338
8/15/2016	1:58 PM	36.33	36.34	36.33	36.34	7966
8/15/2016	1:59 PM	36.38	36.385	36.33	36.33	12698
8/15/2016	2:00 PM	36.41	36.415	36.36	36.37	27713
8/15/2016	2:01 PM	36.39	36.41	36.38	36.4	13857
8/15/2016	2:02 PM	36.38	36.39	36.345	36.38	24404
8/15/2016	2:03 PM	36.42	36.42	36.395	36.395	5452
8/15/2016	2:04 PM	36.42	36.43	36.42	36.42	2500
8/15/2016	2:05 PM	36.42	36.43	36.41	36.42	3000
8/15/2016	2:06 PM	36.44	36.44	36.425	36.43	4669
8/15/2016	2:07 PM	36.43	36.44	36.43	36.44	2800
8/15/2016	2:08 PM	36.43	36.44	36.425	36.43	6022
8/15/2016	2:09 PM	36.43	36.435	36.415	36.43	3522
8/15/2016	2:10 PM	36.45	36.45	36.43	36.43	11333
8/15/2016	2:11 PM	36.46	36.46	36.44	36.445	5042
8/15/2016	2:12 PM	36.42	36.46	36.42	36.46	7514
8/15/2016	2:13 PM	36.42	36.42	36.4	36.42	10200
8/15/2016	2:14 PM	36.36	36.43	36.36	36.43	11805
8/15/2016	2:15 PM	36.37	36.37	36.35	36.36	7718
8/15/2016	2:16 PM	36.37	36.37	36.35	36.37	5120
8/15/2016	2:17 PM	36.35	36.36	36.34	36.36	11068
8/15/2016	2:18 PM	36.35	36.37	36.35	36.35	17492
8/15/2016	2:19 PM	36.35	36.36	36.34	36.34	11688
8/15/2016	2:20 PM	36.39	36.42	36.36	36.36	34738
8/15/2016	2:21 PM	36.37	36.42	36.37	36.395	9707
8/15/2016	2:22 PM	36.42	36.45	36.36	36.36	39836
8/15/2016	2:23 PM	36.44	36.45	36.43	36.43	6988
8/15/2016	2:24 PM	36.445	36.46	36.435	36.435	2395
8/15/2016	2:25 PM	36.44	36.44	36.43	36.44	3633
8/15/2016	2:26 PM	36.435	36.445	36.435	36.44	4732
8/15/2016	2:27 PM	36.45	36.46	36.44	36.45	8955
8/15/2016	2:28 PM	36.42	36.45	36.41	36.45	28693
8/15/2016	2:29 PM	36.44	36.445	36.43	36.43	6909
8/15/2016	2:30 PM	36.47	36.47	36.44	36.44	11404
8/15/2016	2:31 PM	36.47	36.52	36.465	36.47	42443
8/15/2016	2:32 PM	36.47	36.47	36.46	36.47	4708
8/15/2016	2:33 PM	36.43	36.47	36.43	36.47	18404
8/15/2016	2:34 PM	36.46	36.46	36.425	36.425	11969
8/15/2016	2:35 PM	36.46	36.475	36.46	36.46	6679
8/15/2016	2:36 PM	36.47	36.47	36.46	36.465	13634
8/15/2016	2:37 PM	36.45	36.47	36.45	36.47	3465
8/15/2016	2:38 PM	36.44	36.46	36.44	36.45	8244
8/15/2016	2:39 PM	36.46	36.46	36.43	36.43	7954
8/15/2016	2:40 PM	36.45	36.45	36.45	36.45	2200
8/15/2016	2:41 PM	36.43	36.45	36.425	36.45	7217
8/15/2016	2:42 PM	36.42	36.43	36.41	36.43	6681
8/15/2016	2:43 PM	36.41	36.43	36.4	36.42	25797
8/15/2016	2:44 PM	36.44	36.44	36.41	36.42	18648
8/15/2016	2:45 PM	36.42	36.45	36.42	36.44	2236
8/15/2016	2:46 PM	36.43	36.44	36.43	36.43	2478
8/15/2016	2:47 PM	36.43	36.44	36.43	36.44	544
8/15/2016	2:48 PM	36.35	36.43	36.35	36.43	23914
8/15/2016	2:49 PM	36.35	36.36	36.33	36.35	4854
8/15/2016	2:50 PM	36.33	36.34	36.315	36.34	6607
8/15/2016	2:51 PM	36.31	36.335	36.3	36.33	19798
8/15/2016	2:52 PM	36.305	36.31	36.305	36.31	1322
8/15/2016	2:53 PM	36.325	36.35	36.305	36.305	25573
8/15/2016	2:54 PM	36.34	36.34	36.33	36.33	5000
8/15/2016	2:55 PM	36.31	36.33	36.31	36.33	5801
8/15/2016	2:56 PM	36.33	36.33	36.3	36.31	17375
8/15/2016	2:57 PM	36.33	36.33	36.315	36.33	3348
8/15/2016	2:58 PM	36.31	36.34	36.31	36.34	7545
8/15/2016	2:59 PM	36.31	36.32	36.31	36.31	9171
8/15/2016	3:00 PM	36.3	36.33	36.3	36.31	29370
8/15/2016	3:01 PM	36.3	36.3	36.29	36.3	9780
8/15/2016	3:02 PM	36.3	36.32	36.3	36.3	5396
8/15/2016	3:03 PM	36.32	36.33	36.29	36.3	7835
8/15/2016	3:04 PM	36.3	36.32	36.3	36.32	4350
8/15/2016	3:05 PM	36.3	36.3	36.29	36.295	1894
8/15/2016	3:06 PM	36.29	36.3	36.29	36.3	8194
8/15/2016	3:07 PM	36.28	36.29	36.275	36.28	5111
8/15/2016	3:08 PM	36.3	36.3	36.29	36.29	2200
8/15/2016	3:09 PM	36.29	36.3	36.29	36.295	6950
8/15/2016	3:10 PM	36.285	36.29	36.285	36.29	2215
8/15/2016	3:11 PM	36.3	36.3	36.29	36.29	2500
8/15/2016	3:12 PM	36.33	36.33	36.3	36.3	7090
8/15/2016	3:13 PM	36.31	36.35	36.31	36.33	21730
8/15/2016	3:14 PM	36.32	36.32	36.3	36.31	5890
8/15/2016	3:15 PM	36.34	36.34	36.32	36.32	8076
8/15/2016	3:16 PM	36.34	36.345	36.315	36.345	8733
8/15/2016	3:17 PM	36.355	36.355	36.34	36.34	4698
8/15/2016	3:18 PM	36.37	36.37	36.35	36.35	10025
8/15/2016	3:19 PM	36.42	36.44	36.375	36.375	67918
8/15/2016	3:20 PM	36.46	36.46	36.41	36.41	14319
8/15/2016	3:21 PM	36.48	36.49	36.45	36.46	27342
8/15/2016	3:22 PM	36.48	36.48	36.46	36.48	14707
8/15/2016	3:23 PM	36.47	36.495	36.46	36.48	10540
8/15/2016	3:24 PM	36.45	36.47	36.45	36.47	6115
8/15/2016	3:25 PM	36.47	36.47	36.42	36.44	19103
8/15/2016	3:26 PM	36.45	36.485	36.45	36.47	15246
8/15/2016	3:27 PM	36.44	36.44	36.42	36.44	7790
8/15/2016	3:28 PM	36.42	36.45	36.41	36.45	12488
8/15/2016	3:29 PM	36.4	36.42	36.4	36.41	8500
8/15/2016	3:30 PM	36.43	36.435	36.41	36.41	10578
8/15/2016	3:31 PM	36.42	36.43	36.41	36.43	9000
8/15/2016	3:32 PM	36.35	36.42	36.345	36.42	36229
8/15/2016	3:33 PM	36.36	36.375	36.34	36.355	10114
8/15/2016	3:34 PM	36.34	36.355	36.325	36.35	19801
8/15/2016	3:35 PM	36.34	36.35	36.33	36.35	7595
8/15/2016	3:36 PM	36.33	36.345	36.325	36.34	20021
8/15/2016	3:37 PM	36.34	36.345	36.33	36.335	10370
8/15/2016	3:38 PM	36.31	36.345	36.31	36.34	6663
8/15/2016	3:39 PM	36.35	36.36	36.32	36.32	21686
8/15/2016	3:40 PM	36.36	36.36	36.34	36.35	11896
8/15/2016	3:41 PM	36.32	36.36	36.315	36.36	79871
8/15/2016	3:42 PM	36.33	36.33	36.315	36.32	1500
8/15/2016	3:43 PM	36.33	36.34	36.315	36.33	19689
8/15/2016	3:44 PM	36.34	36.34	36.305	36.32	17689
8/15/2016	3:45 PM	36.31	36.34	36.3	36.34	13779
8/15/2016	3:46 PM	36.31	36.32	36.305	36.32	22838
8/15/2016	3:47 PM	36.31	36.335	36.31	36.31	8849
8/15/2016	3:48 PM	36.31	36.32	36.31	36.31	13799
8/15/2016	3:49 PM	36.34	36.36	36.32	36.32	22798
8/15/2016	3:50 PM	36.33	36.34	36.33	36.34	12385
8/15/2016	3:51 PM	36.33	36.335	36.32	36.325	7712
8/15/2016	3:52 PM	36.33	36.34	36.32	36.33	13655
8/15/2016	3:53 PM	36.34	36.345	36.33	36.34	15804
8/15/2016	3:54 PM	36.35	36.38	36.335	36.335	26643
8/15/2016	3:55 PM	36.34	36.37	36.34	36.35	16739
8/15/2016	3:56 PM	36.36	36.38	36.345	36.345	39120
8/15/2016	3:57 PM	36.365	36.365	36.345	36.35	18354
8/15/2016	3:58 PM	36.375	36.38	36.36	36.37	29141
8/15/2016	3:59 PM	36.35	36.37	36.35	36.37	35312
8/15/2016	4:00 PM	36.34	36.37	36.33	36.345	237469
8/16/2016	9:31 AM	37.07	37.18	37.05	37.05	66177
8/16/2016	9:32 AM	37.09	37.09	37.06	37.07	20509
8/16/2016	9:33 AM	37.15	37.15	37.08	37.08	13085
8/16/2016	9:34 AM	37.18	37.32	37.14	37.155	78190
8/16/2016	9:35 AM	37.23	37.29	37.17	37.17	30424
8/16/2016	9:36 AM	37.33	37.37	37.21	37.24	50079
8/16/2016	9:37 AM	37.43	37.43	37.33	37.35	59105
8/16/2016	9:38 AM	37.37	37.46	37.34	37.44	46863
8/16/2016	9:39 AM	37.4	37.405	37.32	37.37	104283
8/16/2016	9:40 AM	37.34	37.43	37.33	37.405	84364
8/16/2016	9:41 AM	37.35	37.42	37.33	37.34	47572
8/16/2016	9:42 AM	37.35	37.36	37.32	37.36	29863
8/16/2016	9:43 AM	37.43	37.43	37.35	37.35	33381
8/16/2016	9:44 AM	37.41	37.44	37.35	37.43	40877
8/16/2016	9:45 AM	37.46	37.46	37.41	37.41	23067
8/16/2016	9:46 AM	37.45	37.5	37.44	37.47	47448
8/16/2016	9:47 AM	37.33	37.47	37.31	37.46	48235
8/16/2016	9:48 AM	37.36	37.38	37.325	37.325	27072
8/16/2016	9:49 AM	37.35	37.37	37.32	37.36	22173
8/16/2016	9:50 AM	37.29	37.37	37.24	37.35	82837
8/16/2016	9:51 AM	37.29	37.33	37.29	37.3	15885
8/16/2016	9:52 AM	37.21	37.31	37.21	37.28	34174
8/16/2016	9:53 AM	37.19	37.22	37.14	37.22	34391
8/16/2016	9:54 AM	37.16	37.195	37.14	37.185	26419
8/16/2016	9:55 AM	37.18	37.21	37.13	37.18	23100
8/16/2016	9:56 AM	37.22	37.22	37.18	37.18	25102
8/16/2016	9:57 AM	37.215	37.24	37.21	37.23	12697
8/16/2016	9:58 AM	37.2	37.26	37.2	37.22	22249
8/16/2016	9:59 AM	37.2	37.23	37.2	37.21	6325
8/16/2016	10:00 AM	37.23	37.23	37.13	37.21	28621
8/16/2016	10:01 AM	37.21	37.23	37.2	37.225	29661
8/16/2016	10:02 AM	37.19	37.22	37.18	37.22	33250
8/16/2016	10:03 AM	37.19	37.195	37.17	37.195	16201
8/16/2016	10:04 AM	37.17	37.2	37.17	37.18	15358
8/16/2016	10:05 AM	37.11	37.18	37.085	37.16	40204
8/16/2016	10:06 AM	37.12	37.12	37.08	37.11	49499
8/16/2016	10:07 AM	37.12	37.14	37.11	37.12	23747
8/16/2016	10:08 AM	37.12	37.13	37.08	37.12	30130
8/16/2016	10:09 AM	37.14	37.16	37.12	37.12	41489
8/16/2016	10:10 AM	37.18	37.195	37.14	37.14	28341
8/16/2016	10:11 AM	37.14	37.21	37.13	37.17	55842
8/16/2016	10:12 AM	37.16	37.18	37.15	37.15	12086
8/16/2016	10:13 AM	37.19	37.19	37.135	37.16	29597
8/16/2016	10:14 AM	37.19	37.21	37.18	37.185	10032
8/16/2016	10:15 AM	37.19	37.21	37.19	37.19	18948
8/16/2016	10:16 AM	37.25	37.25	37.21	37.21	23299
8/16/2016	10:17 AM	37.25	37.26	37.22	37.25	74166
8/16/2016	10:18 AM	37.22	37.245	37.21	37.24	49664
8/16/2016	10:19 AM	37.31	37.32	37.215	37.215	38407
8/16/2016	10:20 AM	37.31	37.34	37.3	37.32	18760
8/16/2016	10:21 AM	37.34	37.36	37.31	37.31	24148
8/16/2016	10:22 AM	37.3	37.35	37.3	37.35	13460
8/16/2016	10:23 AM	37.3	37.3	37.245	37.3	39392
8/16/2016	10:24 AM	37.31	37.32	37.3	37.31	7927
8/16/2016	10:25 AM	37.3	37.32	37.25	37.31	22367
8/16/2016	10:26 AM	37.27	37.31	37.24	37.3	18988
8/16/2016	10:27 AM	37.3	37.32	37.27	37.28	14265
8/16/2016	10:28 AM	37.34	37.35	37.29	37.29	11760
8/16/2016	10:29 AM	37.32	37.355	37.31	37.34	27632
8/16/2016	10:30 AM	37.31	37.35	37.31	37.34	8868
8/16/2016	10:31 AM	37.33	37.38	37.3	37.32	40711
8/16/2016	10:32 AM	37.33	37.34	37.23	37.34	97412
8/16/2016	10:33 AM	37.36	37.39	37.31	37.33	28887
8/16/2016	10:34 AM	37.23	37.355	37.2	37.355	49942
8/16/2016	10:35 AM	37.24	37.31	37.23	37.23	29968
8/16/2016	10:36 AM	37.24	37.265	37.22	37.235	13865
8/16/2016	10:37 AM	37.19	37.24	37.19	37.24	7711
8/16/2016	10:38 AM	37.14	37.2	37.1	37.19	36652
8/16/2016	10:39 AM	37.165	37.18	37.11	37.14	18186
8/16/2016	10:40 AM	37.17	37.19	37.13	37.16	17140
8/16/2016	10:41 AM	37.13	37.17	37.12	37.17	39433
8/16/2016	10:42 AM	37.135	37.14	37.09	37.125	27613
8/16/2016	10:43 AM	37.215	37.23	37.12	37.13	16730
8/16/2016	10:44 AM	37.21	37.22	37.2	37.21	11583
8/16/2016	10:45 AM	37.23	37.24	37.21	37.21	33079
8/16/2016	10:46 AM	37.19	37.25	37.18	37.23	24472
8/16/2016	10:47 AM	37.26	37.29	37.2	37.2	44885
8/16/2016	10:48 AM	37.25	37.305	37.23	37.275	33486
8/16/2016	10:49 AM	37.22	37.255	37.22	37.25	9676
8/16/2016	10:50 AM	37.25	37.25	37.2	37.22	15978
8/16/2016	10:51 AM	37.29	37.29	37.22	37.24	16385
8/16/2016	10:52 AM	37.3	37.32	37.26	37.29	17206
8/16/2016	10:53 AM	37.33	37.33	37.26	37.29	16949
8/16/2016	10:54 AM	37.28	37.34	37.275	37.33	13714
8/16/2016	10:55 AM	37.31	37.32	37.28	37.28	20435
8/16/2016	10:56 AM	37.33	37.34	37.28	37.3	19307
8/16/2016	10:57 AM	37.37	37.38	37.33	37.33	26071
8/16/2016	10:58 AM	37.44	37.44	37.34	37.36	31428
8/16/2016	10:59 AM	37.44	37.46	37.43	37.44	23281
8/16/2016	11:00 AM	37.43	37.45	37.38	37.44	29622
8/16/2016	11:01 AM	37.45	37.46	37.44	37.44	8466
8/16/2016	11:02 AM	37.45	37.46	37.44	37.46	6654
8/16/2016	11:03 AM	37.44	37.45	37.43	37.45	4700
8/16/2016	11:04 AM	37.43	37.43	37.41	37.43	13668
8/16/2016	11:05 AM	37.36	37.43	37.35	37.43	24797
8/16/2016	11:06 AM	37.36	37.39	37.36	37.365	9600
8/16/2016	11:07 AM	37.33	37.36	37.33	37.36	18180
8/16/2016	11:08 AM	37.325	37.355	37.325	37.34	4804
8/16/2016	11:09 AM	37.32	37.33	37.3	37.33	11816
8/16/2016	11:10 AM	37.32	37.32	37.3	37.31	21402
8/16/2016	11:11 AM	37.3	37.33	37.28	37.32	13508
8/16/2016	11:12 AM	37.35	37.35	37.3	37.3	17957
8/16/2016	11:13 AM	37.32	37.37	37.32	37.36	29251
8/16/2016	11:14 AM	37.36	37.36	37.3	37.32	11521
8/16/2016	11:15 AM	37.34	37.37	37.34	37.36	21535
8/16/2016	11:16 AM	37.3	37.35	37.3	37.33	19049
8/16/2016	11:17 AM	37.26	37.31	37.26	37.305	44380
8/16/2016	11:18 AM	37.22	37.26	37.21	37.26	50390
8/16/2016	11:19 AM	37.23	37.23	37.195	37.22	13532
8/16/2016	11:20 AM	37.22	37.25	37.22	37.23	11794
8/16/2016	11:21 AM	37.21	37.22	37.2	37.22	9228
8/16/2016	11:22 AM	37.23	37.24	37.21	37.21	6542
8/16/2016	11:23 AM	37.26	37.26	37.23	37.24	19453
8/16/2016	11:24 AM	37.23	37.25	37.22	37.25	8445
8/16/2016	11:25 AM	37.24	37.25	37.23	37.23	4100
8/16/2016	11:26 AM	37.22	37.24	37.21	37.23	27986
8/16/2016	11:27 AM	37.25	37.25	37.2	37.215	11791
8/16/2016	11:28 AM	37.24	37.245	37.23	37.24	5000
8/16/2016	11:29 AM	37.24	37.26	37.22	37.24	7868
8/16/2016	11:30 AM	37.3	37.3	37.25	37.25	62447
8/16/2016	11:31 AM	37.32	37.32	37.29	37.295	21651
8/16/2016	11:32 AM	37.34	37.36	37.32	37.32	25542
8/16/2016	11:33 AM	37.36	37.36	37.32	37.35	11846
8/16/2016	11:34 AM	37.36	37.38	37.35	37.36	18960
8/16/2016	11:35 AM	37.45	37.46	37.37	37.37	46419
8/16/2016	11:36 AM	37.42	37.45	37.42	37.435	9651
8/16/2016	11:37 AM	37.42	37.45	37.42	37.43	9082
8/16/2016	11:38 AM	37.42	37.42	37.4	37.42	10054
8/16/2016	11:39 AM	37.42	37.45	37.42	37.42	9679
8/16/2016	11:40 AM	37.45	37.45	37.4	37.41	15517
8/16/2016	11:41 AM	37.43	37.46	37.425	37.45	14849
8/16/2016	11:42 AM	37.43	37.44	37.41	37.43	6927
8/16/2016	11:43 AM	37.42	37.42	37.41	37.42	12003
8/16/2016	11:44 AM	37.43	37.43	37.42	37.42	4500
8/16/2016	11:45 AM	37.46	37.48	37.4	37.43	37466
8/16/2016	11:46 AM	37.44	37.475	37.44	37.475	10051
8/16/2016	11:47 AM	37.47	37.47	37.44	37.45	5564
8/16/2016	11:48 AM	37.49	37.49	37.465	37.47	19020
8/16/2016	11:49 AM	37.46	37.5	37.46	37.49	5300
8/16/2016	11:50 AM	37.44	37.465	37.44	37.46	5750
8/16/2016	11:51 AM	37.45	37.45	37.44	37.45	3085
8/16/2016	11:52 AM	37.44	37.455	37.44	37.45	4750
8/16/2016	11:53 AM	37.47	37.47	37.435	37.435	5985
8/16/2016	11:54 AM	37.47	37.48	37.46	37.475	8506
8/16/2016	11:55 AM	37.47	37.475	37.455	37.465	3288
8/16/2016	11:56 AM	37.46	37.47	37.46	37.47	5017
8/16/2016	11:57 AM	37.46	37.46	37.44	37.455	9521
8/16/2016	11:58 AM	37.45	37.46	37.435	37.46	6037
8/16/2016	11:59 AM	37.35	37.45	37.33	37.45	39864
8/16/2016	12:00 PM	37.36	37.39	37.35	37.36	15653
8/16/2016	12:01 PM	37.43	37.435	37.37	37.37	15594
8/16/2016	12:02 PM	37.37	37.44	37.36	37.43	19480
8/16/2016	12:03 PM	37.38	37.39	37.36	37.375	18448
8/16/2016	12:04 PM	37.365	37.38	37.36	37.38	11900
8/16/2016	12:05 PM	37.44	37.44	37.37	37.37	40137
8/16/2016	12:06 PM	37.44	37.45	37.44	37.44	2744
8/16/2016	12:07 PM	37.45	37.45	37.43	37.44	2535
8/16/2016	12:08 PM	37.43	37.45	37.425	37.45	4754
8/16/2016	12:09 PM	37.45	37.45	37.435	37.435	2200
8/16/2016	12:10 PM	37.45	37.47	37.43	37.445	7792
8/16/2016	12:11 PM	37.44	37.45	37.44	37.45	1998
8/16/2016	12:12 PM	37.45	37.46	37.45	37.45	3861
8/16/2016	12:13 PM	37.43	37.45	37.42	37.44	4478
8/16/2016	12:14 PM	37.43	37.46	37.43	37.43	7876
8/16/2016	12:15 PM	37.45	37.45	37.43	37.435	5824
8/16/2016	12:16 PM	37.45	37.46	37.44	37.45	3113
8/16/2016	12:17 PM	37.46	37.47	37.45	37.45	5100
8/16/2016	12:18 PM	37.45	37.465	37.45	37.46	3753
8/16/2016	12:19 PM	37.41	37.45	37.39	37.45	22194
8/16/2016	12:20 PM	37.44	37.44	37.42	37.42	7247
8/16/2016	12:21 PM	37.43	37.45	37.43	37.43	9187
8/16/2016	12:22 PM	37.46	37.46	37.43	37.43	8407
8/16/2016	12:23 PM	37.44	37.46	37.44	37.46	8009
8/16/2016	12:24 PM	37.43	37.45	37.42	37.44	16602
8/16/2016	12:25 PM	37.415	37.43	37.415	37.43	500
8/16/2016	12:26 PM	37.43	37.44	37.38	37.42	32585
8/16/2016	12:27 PM	37.41	37.45	37.405	37.44	14066
8/16/2016	12:28 PM	37.45	37.45	37.37	37.41	26818
8/16/2016	12:29 PM	37.43	37.44	37.41	37.44	7571
8/16/2016	12:30 PM	37.41	37.435	37.41	37.43	10632
8/16/2016	12:31 PM	37.41	37.43	37.38	37.42	18006
8/16/2016	12:32 PM	37.385	37.42	37.385	37.41	10105
8/16/2016	12:33 PM	37.42	37.43	37.39	37.39	5797
8/16/2016	12:34 PM	37.42	37.43	37.41	37.42	7831
8/16/2016	12:35 PM	37.42	37.44	37.41	37.42	6100
8/16/2016	12:36 PM	37.4	37.44	37.4	37.42	10402
8/16/2016	12:37 PM	37.42	37.425	37.41	37.41	1811
8/16/2016	12:38 PM	37.42	37.44	37.41	37.42	7840
8/16/2016	12:39 PM	37.45	37.46	37.41	37.43	11112
8/16/2016	12:40 PM	37.42	37.44	37.41	37.44	3376
8/16/2016	12:41 PM	37.39	37.43	37.39	37.43	6150
8/16/2016	12:42 PM	37.37	37.395	37.35	37.39	14223
8/16/2016	12:43 PM	37.33	37.39	37.33	37.37	14003
8/16/2016	12:44 PM	37.32	37.34	37.32	37.34	8131
8/16/2016	12:45 PM	37.31	37.32	37.305	37.32	15543
8/16/2016	12:46 PM	37.32	37.32	37.3	37.31	11909
8/16/2016	12:47 PM	37.33	37.33	37.32	37.32	5201
8/16/2016	12:48 PM	37.31	37.34	37.31	37.33	4116
8/16/2016	12:49 PM	37.32	37.32	37.32	37.32	1900
8/16/2016	12:50 PM	37.32	37.33	37.32	37.325	3848
8/16/2016	12:51 PM	37.32	37.335	37.32	37.32	12281
8/16/2016	12:52 PM	37.33	37.33	37.315	37.315	3946
8/16/2016	12:53 PM	37.33	37.34	37.33	37.34	4590
8/16/2016	12:54 PM	37.35	37.35	37.335	37.335	7149
8/16/2016	12:55 PM	37.37	37.37	37.34	37.35	10189
8/16/2016	12:56 PM	37.37	37.37	37.36	37.36	10328
8/16/2016	12:57 PM	37.37	37.38	37.355	37.37	40155
8/16/2016	12:58 PM	37.36	37.37	37.355	37.37	12710
8/16/2016	12:59 PM	37.33	37.34	37.33	37.34	9057
8/16/2016	1:00 PM	37.34	37.36	37.34	37.34	23189
8/16/2016	1:01 PM	37.37	37.375	37.34	37.34	11602
8/16/2016	1:02 PM	37.36	37.38	37.36	37.37	6111
8/16/2016	1:03 PM	37.36	37.38	37.35	37.36	5500
8/16/2016	1:04 PM	37.32	37.36	37.32	37.36	11900
8/16/2016	1:05 PM	37.33	37.34	37.32	37.32	4912
8/16/2016	1:06 PM	37.36	37.36	37.33	37.33	2948
8/16/2016	1:07 PM	37.36	37.36	37.35	37.36	4500
8/16/2016	1:08 PM	37.35	37.37	37.35	37.36	8434
8/16/2016	1:09 PM	37.36	37.365	37.34	37.34	3400
8/16/2016	1:10 PM	37.38	37.38	37.36	37.36	9543
8/16/2016	1:11 PM	37.37	37.37	37.37	37.37	2681
8/16/2016	1:12 PM	37.37	37.37	37.36	37.37	9788
8/16/2016	1:13 PM	37.42	37.43	37.36	37.375	26445
8/16/2016	1:14 PM	37.42	37.43	37.37	37.43	31917
8/16/2016	1:15 PM	37.45	37.46	37.43	37.43	12643
8/16/2016	1:16 PM	37.46	37.46	37.44	37.46	4475
8/16/2016	1:17 PM	37.48	37.48	37.45	37.47	8500
8/16/2016	1:18 PM	37.5	37.5	37.48	37.48	48045
8/16/2016	1:19 PM	37.5	37.5	37.49	37.49	19925
8/16/2016	1:20 PM	37.5	37.5	37.48	37.5	4600
8/16/2016	1:21 PM	37.49	37.49	37.47	37.49	5902
8/16/2016	1:22 PM	37.49	37.5	37.49	37.49	9013
8/16/2016	1:23 PM	37.57	37.59	37.5	37.5	44570
8/16/2016	1:24 PM	37.62	37.62	37.565	37.57	12320
8/16/2016	1:25 PM	37.61	37.635	37.6	37.62	23588
8/16/2016	1:26 PM	37.58	37.6	37.575	37.6	11331
8/16/2016	1:27 PM	37.56	37.59	37.55	37.59	9903
8/16/2016	1:28 PM	37.57	37.57	37.56	37.56	7212
8/16/2016	1:29 PM	37.58	37.58	37.57	37.57	2500
8/16/2016	1:30 PM	37.6	37.62	37.59	37.59	14651
8/16/2016	1:31 PM	37.68	37.68	37.61	37.61	26762
8/16/2016	1:32 PM	37.67	37.69	37.665	37.68	24325
8/16/2016	1:33 PM	37.72	37.73	37.67	37.68	20073
8/16/2016	1:34 PM	37.72	37.74	37.71	37.72	13980
8/16/2016	1:35 PM	37.77	37.78	37.71	37.71	31328
8/16/2016	1:36 PM	37.8	37.825	37.77	37.77	40403
8/16/2016	1:37 PM	37.715	37.8	37.69	37.8	43020
8/16/2016	1:38 PM	37.72	37.72	37.7	37.715	12034
8/16/2016	1:39 PM	37.71	37.73	37.71	37.72	8231
8/16/2016	1:40 PM	37.7	37.72	37.68	37.705	11559
8/16/2016	1:41 PM	37.7	37.72	37.691	37.71	13026
8/16/2016	1:42 PM	37.73	37.73	37.69	37.69	13224
8/16/2016	1:43 PM	37.74	37.75	37.725	37.73	10017
8/16/2016	1:44 PM	37.73	37.75	37.73	37.745	13890
8/16/2016	1:45 PM	37.73	37.76	37.725	37.73	16818
8/16/2016	1:46 PM	37.74	37.74	37.71	37.72	18229
8/16/2016	1:47 PM	37.74	37.76	37.73	37.74	6095
8/16/2016	1:48 PM	37.72	37.74	37.71	37.74	9626
8/16/2016	1:49 PM	37.7	37.72	37.69	37.72	15621
8/16/2016	1:50 PM	37.7	37.71	37.67	37.705	36985
8/16/2016	1:51 PM	37.73	37.75	37.69	37.71	26302
8/16/2016	1:52 PM	37.74	37.75	37.73	37.74	7801
8/16/2016	1:53 PM	37.715	37.74	37.71	37.74	6472
8/16/2016	1:54 PM	37.745	37.745	37.72	37.72	10341
8/16/2016	1:55 PM	37.73	37.755	37.72	37.74	35323
8/16/2016	1:56 PM	37.75	37.75	37.73	37.74	12193
8/16/2016	1:57 PM	37.75	37.75	37.73	37.745	6936
8/16/2016	1:58 PM	37.73	37.805	37.725	37.75	49905
8/16/2016	1:59 PM	37.755	37.755	37.725	37.725	8221
8/16/2016	2:00 PM	37.72	37.755	37.72	37.755	12465
8/16/2016	2:01 PM	37.725	37.73	37.72	37.72	19543
8/16/2016	2:02 PM	37.71	37.74	37.71	37.72	13652
8/16/2016	2:03 PM	37.74	37.75	37.72	37.72	10708
8/16/2016	2:04 PM	37.71	37.75	37.71	37.73	6100
8/16/2016	2:05 PM	37.715	37.74	37.71	37.72	51495
8/16/2016	2:06 PM	37.71	37.725	37.7	37.715	11306
8/16/2016	2:07 PM	37.71	37.71	37.665	37.71	20912
8/16/2016	2:08 PM	37.71	37.71	37.7	37.705	5325
8/16/2016	2:09 PM	37.72	37.72	37.71	37.71	8599
8/16/2016	2:10 PM	37.72	37.74	37.72	37.72	7073
8/16/2016	2:11 PM	37.72	37.73	37.71	37.73	9328
8/16/2016	2:12 PM	37.73	37.74	37.72	37.72	3700
8/16/2016	2:13 PM	37.73	37.75	37.725	37.73	10759
8/16/2016	2:14 PM	37.715	37.73	37.71	37.73	2642
8/16/2016	2:15 PM	37.73	37.75	37.715	37.72	8855
8/16/2016	2:16 PM	37.76	37.76	37.73	37.73	9846
8/16/2016	2:17 PM	37.74	37.76	37.74	37.76	27436
8/16/2016	2:18 PM	37.75	37.75	37.72	37.74	21768
8/16/2016	2:19 PM	37.73	37.75	37.72	37.75	7677
8/16/2016	2:20 PM	37.73	37.73	37.72	37.73	8500
8/16/2016	2:21 PM	37.72	37.74	37.72	37.74	10706
8/16/2016	2:22 PM	37.7	37.74	37.7	37.73	10350
8/16/2016	2:23 PM	37.69	37.71	37.68	37.71	9747
8/16/2016	2:24 PM	37.67	37.685	37.65	37.685	23781
8/16/2016	2:25 PM	37.7	37.7	37.68	37.68	6831
8/16/2016	2:26 PM	37.72	37.74	37.7	37.7	27323
8/16/2016	2:27 PM	37.64	37.71	37.64	37.71	27456
8/16/2016	2:28 PM	37.67	37.69	37.635	37.645	30464
8/16/2016	2:29 PM	37.68	37.69	37.665	37.67	7535
8/16/2016	2:30 PM	37.69	37.69	37.67	37.67	9000
8/16/2016	2:31 PM	37.7	37.7	37.68	37.69	9917
8/16/2016	2:32 PM	37.68	37.69	37.655	37.69	16264
8/16/2016	2:33 PM	37.69	37.7	37.68	37.685	12725
8/16/2016	2:34 PM	37.69	37.705	37.69	37.69	8200
8/16/2016	2:35 PM	37.7	37.7	37.675	37.69	10700
8/16/2016	2:36 PM	37.66	37.7	37.66	37.7	10683
8/16/2016	2:37 PM	37.595	37.67	37.59	37.67	32349
8/16/2016	2:38 PM	37.54	37.62	37.54	37.595	24922
8/16/2016	2:39 PM	37.54	37.58	37.53	37.54	16806
8/16/2016	2:40 PM	37.55	37.55	37.52	37.535	45538
8/16/2016	2:41 PM	37.545	37.58	37.535	37.555	43919
8/16/2016	2:42 PM	37.56	37.57	37.55	37.55	6805
8/16/2016	2:43 PM	37.56	37.6	37.56	37.56	14719
8/16/2016	2:44 PM	37.54	37.555	37.52	37.555	43242
8/16/2016	2:45 PM	37.52	37.58	37.5	37.53	68524
8/16/2016	2:46 PM	37.52	37.54	37.52	37.525	11370
8/16/2016	2:47 PM	37.54	37.54	37.515	37.515	2893
8/16/2016	2:48 PM	37.53	37.54	37.53	37.54	2568
8/16/2016	2:49 PM	37.56	37.56	37.535	37.54	11653
8/16/2016	2:50 PM	37.43	37.56	37.42	37.56	63538
8/16/2016	2:51 PM	37.44	37.44	37.42	37.43	7583
8/16/2016	2:52 PM	37.46	37.46	37.43	37.43	7338
8/16/2016	2:53 PM	37.46	37.47	37.44	37.45	22660
8/16/2016	2:54 PM	37.34	37.45	37.34	37.45	88402
8/16/2016	2:55 PM	37.33	37.34	37.31	37.33	38283
8/16/2016	2:56 PM	37.4	37.42	37.33	37.33	89392
8/16/2016	2:57 PM	37.42	37.43	37.39	37.41	37250
8/16/2016	2:58 PM	37.39	37.42	37.39	37.42	18987
8/16/2016	2:59 PM	37.41	37.42	37.36	37.405	35595
8/16/2016	3:00 PM	37.42	37.42	37.36	37.405	43597
8/16/2016	3:01 PM	37.4	37.42	37.4	37.41	2853
8/16/2016	3:02 PM	37.41	37.42	37.41	37.41	2683
8/16/2016	3:03 PM	37.42	37.42	37.36	37.41	20185
8/16/2016	3:04 PM	37.44	37.44	37.41	37.41	20435
8/16/2016	3:05 PM	37.41	37.435	37.41	37.43	14060
8/16/2016	3:06 PM	37.41	37.41	37.37	37.41	20016
8/16/2016	3:07 PM	37.39	37.41	37.365	37.41	15172
8/16/2016	3:08 PM	37.395	37.405	37.355	37.4	30828
8/16/2016	3:09 PM	37.4	37.41	37.37	37.39	9190
8/16/2016	3:10 PM	37.42	37.43	37.4	37.4	9865
8/16/2016	3:11 PM	37.45	37.45	37.42	37.42	14617
8/16/2016	3:12 PM	37.44	37.45	37.415	37.45	13220
8/16/2016	3:13 PM	37.44	37.46	37.425	37.44	28678
8/16/2016	3:14 PM	37.44	37.45	37.44	37.45	8828
8/16/2016	3:15 PM	37.43	37.46	37.42	37.46	11316
8/16/2016	3:16 PM	37.43	37.44	37.42	37.42	5411
8/16/2016	3:17 PM	37.45	37.45	37.42	37.42	3311
8/16/2016	3:18 PM	37.42	37.46	37.42	37.45	6309
8/16/2016	3:19 PM	37.45	37.45	37.42	37.43	15493
8/16/2016	3:20 PM	37.41	37.45	37.41	37.45	4710
8/16/2016	3:21 PM	37.4	37.415	37.39	37.415	4363
8/16/2016	3:22 PM	37.34	37.415	37.34	37.4	39805
8/16/2016	3:23 PM	37.34	37.36	37.33	37.35	5609
8/16/2016	3:24 PM	37.33	37.35	37.325	37.35	16792
8/16/2016	3:25 PM	37.39	37.4	37.33	37.33	37940
8/16/2016	3:26 PM	37.41	37.41	37.38	37.38	2394
8/16/2016	3:27 PM	37.4	37.44	37.4	37.41	12337
8/16/2016	3:28 PM	37.43	37.43	37.395	37.4	8142
8/16/2016	3:29 PM	37.4	37.42	37.4	37.42	6797
8/16/2016	3:30 PM	37.41	37.42	37.4	37.41	8241
8/16/2016	3:31 PM	37.39	37.42	37.39	37.415	13276
8/16/2016	3:32 PM	37.4	37.42	37.395	37.4	7522
8/16/2016	3:33 PM	37.39	37.4	37.38	37.4	15812
8/16/2016	3:34 PM	37.39	37.41	37.38	37.4	12408
8/16/2016	3:35 PM	37.41	37.41	37.39	37.4	5524
8/16/2016	3:36 PM	37.415	37.425	37.4	37.4	11315
8/16/2016	3:37 PM	37.43	37.44	37.41	37.42	12813
8/16/2016	3:38 PM	37.43	37.445	37.415	37.44	12756
8/16/2016	3:39 PM	37.42	37.44	37.415	37.42	19061
8/16/2016	3:40 PM	37.42	37.42	37.4	37.42	7736
8/16/2016	3:41 PM	37.41	37.435	37.4	37.43	28246
8/16/2016	3:42 PM	37.38	37.41	37.38	37.41	11803
8/16/2016	3:43 PM	37.42	37.43	37.36	37.39	34308
8/16/2016	3:44 PM	37.41	37.42	37.38	37.41	16902
8/16/2016	3:45 PM	37.44	37.44	37.41	37.41	8821
8/16/2016	3:46 PM	37.42	37.445	37.415	37.43	15808
8/16/2016	3:47 PM	37.44	37.465	37.42	37.42	23230
8/16/2016	3:48 PM	37.43	37.45	37.42	37.445	10417
8/16/2016	3:49 PM	37.41	37.43	37.41	37.43	34269
8/16/2016	3:50 PM	37.45	37.46	37.42	37.42	23462
8/16/2016	3:51 PM	37.46	37.48	37.45	37.455	17460
8/16/2016	3:52 PM	37.5	37.5	37.46	37.46	13071
8/16/2016	3:53 PM	37.46	37.49	37.46	37.49	12104
8/16/2016	3:54 PM	37.48	37.485	37.47	37.47	13837
8/16/2016	3:55 PM	37.48	37.495	37.47	37.49	12964
8/16/2016	3:56 PM	37.56	37.57	37.48	37.48	96889
8/16/2016	3:57 PM	37.61	37.61	37.555	37.56	21560
8/16/2016	3:58 PM	37.57	37.61	37.56	37.6	32042
8/16/2016	3:59 PM	37.6	37.62	37.57	37.57	20211
8/16/2016	4:00 PM	37.58	37.59	37.55	37.59	185587
8/17/2016	9:31 AM	37.37	37.46	37.31	37.46	75264
8/17/2016	9:32 AM	37.39	37.39	37.36	37.37	33692
8/17/2016	9:33 AM	37.47	37.5	37.36	37.38	54803
8/17/2016	9:34 AM	37.37	37.55	37.35	37.48	69893
8/17/2016	9:35 AM	37.37	37.37	37.35	37.37	39700
8/17/2016	9:36 AM	37.46	37.46	37.33	37.36	59984
8/17/2016	9:37 AM	37.56	37.57	37.46	37.47	83431
8/17/2016	9:38 AM	37.55	37.58	37.52	37.56	34877
8/17/2016	9:39 AM	37.58	37.58	37.56	37.56	15110
8/17/2016	9:40 AM	37.66	37.7	37.58	37.58	63279
8/17/2016	9:41 AM	37.68	37.71	37.65	37.65	19757
8/17/2016	9:42 AM	37.7	37.71	37.69	37.69	36492
8/17/2016	9:43 AM	37.81	37.82	37.71	37.71	55911
8/17/2016	9:44 AM	37.79	37.83	37.79	37.81	30000
8/17/2016	9:45 AM	37.86	37.87	37.8	37.8	24189
8/17/2016	9:46 AM	37.8	37.86	37.8	37.855	19169
8/17/2016	9:47 AM	37.82	37.83	37.78	37.79	34990
8/17/2016	9:48 AM	37.92	37.92	37.79	37.81	60465
8/17/2016	9:49 AM	37.97	38	37.92	37.92	41780
8/17/2016	9:50 AM	37.94	37.97	37.93	37.97	22240
8/17/2016	9:51 AM	37.91	38.03	37.892	37.95	61288
8/17/2016	9:52 AM	37.95	37.95	37.9	37.91	14995
8/17/2016	9:53 AM	38.03	38.03	37.93	37.95	18787
8/17/2016	9:54 AM	38.05	38.06	38.02	38.03	26792
8/17/2016	9:55 AM	38.05	38.08	38.03	38.05	16328
8/17/2016	9:56 AM	38.17	38.19	38.05	38.05	58576
8/17/2016	9:57 AM	38.17	38.19	38.15	38.17	21692
8/17/2016	9:58 AM	38.28	38.28	38.18	38.18	58415
8/17/2016	9:59 AM	38.3	38.31	38.2	38.28	51005
8/17/2016	10:00 AM	38.41	38.41	38.24	38.3	72731
8/17/2016	10:01 AM	38.32	38.41	38.31	38.41	60391
8/17/2016	10:02 AM	38.355	38.37	38.3	38.32	24941
8/17/2016	10:03 AM	38.42	38.44	38.34	38.36	40102
8/17/2016	10:04 AM	38.36	38.43	38.32	38.42	70408
8/17/2016	10:05 AM	38.3	38.4	38.28	38.365	35561
8/17/2016	10:06 AM	38.32	38.37	38.29	38.31	59475
8/17/2016	10:07 AM	38.31	38.34	38.29	38.32	40734
8/17/2016	10:08 AM	38.28	38.31	38.26	38.31	23099
8/17/2016	10:09 AM	38.295	38.3	38.28	38.28	11036
8/17/2016	10:10 AM	38.31	38.35	38.305	38.305	17029
8/17/2016	10:11 AM	38.345	38.36	38.33	38.33	20904
8/17/2016	10:12 AM	38.31	38.35	38.29	38.345	18311
8/17/2016	10:13 AM	38.22	38.32	38.2	38.32	33883
8/17/2016	10:14 AM	38.17	38.27	38.165	38.215	49871
8/17/2016	10:15 AM	38.19	38.215	38.145	38.17	29612
8/17/2016	10:16 AM	38.21	38.225	38.2	38.2	28092
8/17/2016	10:17 AM	38.295	38.3	38.21	38.22	29075
8/17/2016	10:18 AM	38.215	38.29	38.19	38.29	63043
8/17/2016	10:19 AM	38.22	38.24	38.195	38.22	14488
8/17/2016	10:20 AM	38.2	38.245	38.2	38.22	22557
8/17/2016	10:21 AM	38.26	38.27	38.19	38.21	34351
8/17/2016	10:22 AM	38.23	38.305	38.21	38.27	23423
8/17/2016	10:23 AM	38.2	38.23	38.195	38.23	19567
8/17/2016	10:24 AM	38.175	38.21	38.17	38.2	12008
8/17/2016	10:25 AM	38.19	38.19	38.17	38.18	13103
8/17/2016	10:26 AM	38.21	38.23	38.19	38.19	16236
8/17/2016	10:27 AM	38.2	38.21	38.18	38.2	8868
8/17/2016	10:28 AM	38.2	38.2	38.17	38.19	14254
8/17/2016	10:29 AM	38.21	38.225	38.185	38.19	9943
8/17/2016	10:30 AM	38.135	38.2	38.11	38.2	52063
8/17/2016	10:31 AM	38.07	38.17	38.065	38.13	112425
8/17/2016	10:32 AM	37.97	38.095	37.96	38.08	60450
8/17/2016	10:33 AM	38.02	38.03	37.96	37.98	30709
8/17/2016	10:34 AM	37.96	38.01	37.95	38.01	35714
8/17/2016	10:35 AM	37.95	37.97	37.94	37.95	19943
8/17/2016	10:36 AM	37.94	37.95	37.92	37.94	18619
8/17/2016	10:37 AM	38.024	38.024	37.94	37.94	20829
8/17/2016	10:38 AM	38.02	38.045	37.98	38.02	30458
8/17/2016	10:39 AM	37.95	38.02	37.95	38.02	29341
8/17/2016	10:40 AM	38.06	38.07	37.945	37.945	23566
8/17/2016	10:41 AM	38.055	38.09	38.05	38.07	10254
8/17/2016	10:42 AM	38.1	38.115	38.06	38.06	29252
8/17/2016	10:43 AM	38.115	38.15	38.08	38.11	26922
8/17/2016	10:44 AM	38.19	38.19	38.09	38.11	18478
8/17/2016	10:45 AM	38.18	38.2	38.18	38.18	6000
8/17/2016	10:46 AM	38.14	38.17	38.14	38.17	24407
8/17/2016	10:47 AM	38.19	38.19	38.08	38.14	30736
8/17/2016	10:48 AM	38.155	38.19	38.09	38.19	37346
8/17/2016	10:49 AM	38.23	38.23	38.14	38.15	22512
8/17/2016	10:50 AM	38.2	38.23	38.18	38.23	12688
8/17/2016	10:51 AM	38.23	38.27	38.2	38.2	23992
8/17/2016	10:52 AM	38.195	38.25	38.195	38.23	20555
8/17/2016	10:53 AM	38.285	38.285	38.19	38.195	15553
8/17/2016	10:54 AM	38.23	38.29	38.21	38.29	35361
8/17/2016	10:55 AM	38.19	38.22	38.185	38.22	11665
8/17/2016	10:56 AM	38.19	38.24	38.19	38.2	12525
8/17/2016	10:57 AM	38.215	38.24	38.18	38.19	20242
8/17/2016	10:58 AM	38.17	38.235	38.17	38.22	29825
8/17/2016	10:59 AM	38.16	38.175	38.15	38.17	8175
8/17/2016	11:00 AM	38.11	38.16	38.07	38.155	42626
8/17/2016	11:01 AM	38.07	38.11	38.06	38.105	23833
8/17/2016	11:02 AM	37.99	38.07	37.97	38.07	21223
8/17/2016	11:03 AM	38.03	38.05	37.975	37.99	19237
8/17/2016	11:04 AM	38.07	38.07	38.04	38.05	8658
8/17/2016	11:05 AM	38.03	38.075	38.03	38.06	7467
8/17/2016	11:06 AM	38.06	38.06	38.025	38.04	12384
8/17/2016	11:07 AM	38.06	38.07	38.05	38.06	7810
8/17/2016	11:08 AM	38.06	38.06	38.04	38.06	7410
8/17/2016	11:09 AM	38.05	38.06	38.04	38.05	14584
8/17/2016	11:10 AM	38.01	38.05	38.01	38.04	5198
8/17/2016	11:11 AM	38.02	38.06	38.015	38.015	9403
8/17/2016	11:12 AM	38.06	38.08	38.03	38.03	10125
8/17/2016	11:13 AM	38.05	38.06	38.04	38.06	5281
8/17/2016	11:14 AM	38.035	38.05	38.035	38.05	1300
8/17/2016	11:15 AM	38.03	38.05	38.03	38.04	2158
8/17/2016	11:16 AM	38	38.04	37.99	38.04	18746
8/17/2016	11:17 AM	37.94	37.99	37.935	37.99	19389
8/17/2016	11:18 AM	37.92	37.94	37.91	37.93	19460
8/17/2016	11:19 AM	37.93	37.96	37.92	37.92	21409
8/17/2016	11:20 AM	37.83	37.92	37.83	37.92	47944
8/17/2016	11:21 AM	37.82	37.85	37.81	37.83	22233
8/17/2016	11:22 AM	37.91	37.91	37.83	37.84	40019
8/17/2016	11:23 AM	37.95	37.95	37.91	37.91	25834
8/17/2016	11:24 AM	37.96	37.97	37.95	37.95	13604
8/17/2016	11:25 AM	37.96	38.01	37.96	37.97	55472
8/17/2016	11:26 AM	37.96	38	37.96	37.96	8576
8/17/2016	11:27 AM	37.96	37.98	37.95	37.96	11407
8/17/2016	11:28 AM	38.02	38.03	37.96	37.96	13767
8/17/2016	11:29 AM	38.05	38.05	37.98	38.02	40689
8/17/2016	11:30 AM	38.08	38.13	38.05	38.06	119448
8/17/2016	11:31 AM	38.06	38.09	38.05	38.09	15385
8/17/2016	11:32 AM	38.09	38.15	38.06	38.06	45702
8/17/2016	11:33 AM	38.13	38.14	38.09	38.09	24546
8/17/2016	11:34 AM	38.16	38.16	38.125	38.125	22488
8/17/2016	11:35 AM	38.16	38.17	38.12	38.16	21076
8/17/2016	11:36 AM	38.18	38.18	38.15	38.17	9078
8/17/2016	11:37 AM	38.16	38.19	38.16	38.18	24104
8/17/2016	11:38 AM	38.17	38.17	38.16	38.17	11272
8/17/2016	11:39 AM	38.24	38.265	38.18	38.18	20991
8/17/2016	11:40 AM	38.22	38.27	38.22	38.24	21701
8/17/2016	11:41 AM	38.22	38.26	38.21	38.23	14092
8/17/2016	11:42 AM	38.22	38.26	38.22	38.23	25225
8/17/2016	11:43 AM	38.22	38.23	38.21	38.21	14121
8/17/2016	11:44 AM	38.21	38.21	38.18	38.21	33666
8/17/2016	11:45 AM	38.18	38.21	38.18	38.21	13209
8/17/2016	11:46 AM	38.19	38.2	38.18	38.19	11208
8/17/2016	11:47 AM	38.16	38.18	38.16	38.18	17722
8/17/2016	11:48 AM	38.19	38.19	38.16	38.16	12015
8/17/2016	11:49 AM	38.18	38.19	38.18	38.19	6208
8/17/2016	11:50 AM	38.18	38.19	38.17	38.18	11397
8/17/2016	11:51 AM	38.16	38.18	38.15	38.18	14575
8/17/2016	11:52 AM	38.18	38.19	38.17	38.17	10085
8/17/2016	11:53 AM	38.16	38.2	38.15	38.19	8362
8/17/2016	11:54 AM	38.185	38.185	38.16	38.16	17325
8/17/2016	11:55 AM	38.19	38.2	38.19	38.19	2436
8/17/2016	11:56 AM	38.2	38.2	38.19	38.19	3957
8/17/2016	11:57 AM	38.19	38.22	38.19	38.2	9048
8/17/2016	11:58 AM	38.21	38.22	38.18	38.19	9196
8/17/2016	11:59 AM	38.22	38.23	38.185	38.2	18000
8/17/2016	12:00 PM	38.24	38.245	38.22	38.23	9991
8/17/2016	12:01 PM	38.22	38.27	38.21	38.245	21834
8/17/2016	12:02 PM	38.26	38.27	38.25	38.25	9015
8/17/2016	12:03 PM	38.26	38.27	38.25	38.27	1600
8/17/2016	12:04 PM	38.22	38.27	38.22	38.26	12646
8/17/2016	12:05 PM	38.23	38.26	38.21	38.21	8694
8/17/2016	12:06 PM	38.26	38.26	38.22	38.23	9244
8/17/2016	12:07 PM	38.25	38.26	38.245	38.25	2200
8/17/2016	12:08 PM	38.22	38.25	38.22	38.25	6200
8/17/2016	12:09 PM	38.2	38.21	38.2	38.21	4880
8/17/2016	12:10 PM	38.18	38.19	38.15	38.19	17353
8/17/2016	12:11 PM	38.16	38.19	38.16	38.18	6791
8/17/2016	12:12 PM	38.18	38.18	38.155	38.16	8087
8/17/2016	12:13 PM	38.17	38.19	38.16	38.18	12103
8/17/2016	12:14 PM	38.07	38.16	38.07	38.16	11308
8/17/2016	12:15 PM	38.05	38.07	38.05	38.07	11693
8/17/2016	12:16 PM	38.06	38.09	38.035	38.06	22965
8/17/2016	12:17 PM	38.05	38.07	38.05	38.06	20636
8/17/2016	12:18 PM	38.07	38.08	38.05	38.05	10270
8/17/2016	12:19 PM	38.05	38.07	38.05	38.07	5720
8/17/2016	12:20 PM	38.08	38.08	38.06	38.06	6780
8/17/2016	12:21 PM	38.06	38.08	38.06	38.08	1000
8/17/2016	12:22 PM	38.06	38.08	38.04	38.07	14227
8/17/2016	12:23 PM	38.06	38.08	38.06	38.06	10960
8/17/2016	12:24 PM	38.02	38.06	38.02	38.06	11188
8/17/2016	12:25 PM	37.89	38.02	37.89	38.02	64655
8/17/2016	12:26 PM	37.9	37.91	37.88	37.89	23891
8/17/2016	12:27 PM	37.89	37.9	37.88	37.9	7900
8/17/2016	12:28 PM	37.82	37.89	37.82	37.89	46171
8/17/2016	12:29 PM	37.82	37.83	37.81	37.815	9992
8/17/2016	12:30 PM	37.8	37.82	37.8	37.82	12102
8/17/2016	12:31 PM	37.81	37.81	37.77	37.79	21561
8/17/2016	12:32 PM	37.78	37.81	37.78	37.81	17758
8/17/2016	12:33 PM	37.79	37.8	37.78	37.78	10657
8/17/2016	12:34 PM	37.8	37.8	37.79	37.79	12914
8/17/2016	12:35 PM	37.8	37.82	37.8	37.8	8324
8/17/2016	12:36 PM	37.815	37.82	37.79	37.8	18000
8/17/2016	12:37 PM	37.8	37.82	37.8	37.82	4995
8/17/2016	12:38 PM	37.835	37.84	37.8	37.8	43914
8/17/2016	12:39 PM	37.83	37.85	37.83	37.84	32222
8/17/2016	12:40 PM	37.84	37.84	37.815	37.83	29183
8/17/2016	12:41 PM	37.85	37.875	37.83	37.835	41699
8/17/2016	12:42 PM	37.85	37.865	37.85	37.85	18009
8/17/2016	12:43 PM	37.84	37.86	37.84	37.86	27600
8/17/2016	12:44 PM	37.83	37.84	37.83	37.84	5963
8/17/2016	12:45 PM	37.82	37.83	37.82	37.83	2200
8/17/2016	12:46 PM	37.66	37.82	37.66	37.82	98855
8/17/2016	12:47 PM	37.67	37.68	37.66	37.66	32519
8/17/2016	12:48 PM	37.65	37.66	37.57	37.65	53760
8/17/2016	12:49 PM	37.6	37.63	37.6	37.63	15709
8/17/2016	12:50 PM	37.525	37.6	37.52	37.6	26211
8/17/2016	12:51 PM	37.54	37.54	37.46	37.525	53950
8/17/2016	12:52 PM	37.53	37.535	37.48	37.535	17466
8/17/2016	12:53 PM	37.53	37.56	37.5	37.535	44618
8/17/2016	12:54 PM	37.55	37.57	37.53	37.53	7550
8/17/2016	12:55 PM	37.55	37.56	37.53	37.55	8976
8/17/2016	12:56 PM	37.48	37.54	37.48	37.54	10927
8/17/2016	12:57 PM	37.47	37.49	37.47	37.48	11591
8/17/2016	12:58 PM	37.53	37.54	37.46	37.46	31081
8/17/2016	12:59 PM	37.57	37.57	37.54	37.54	3200
8/17/2016	1:00 PM	37.59	37.595	37.57	37.575	12711
8/17/2016	1:01 PM	37.56	37.585	37.54	37.585	16251
8/17/2016	1:02 PM	37.55	37.56	37.54	37.56	4200
8/17/2016	1:03 PM	37.53	37.56	37.53	37.56	4274
8/17/2016	1:04 PM	37.55	37.55	37.5	37.53	11743
8/17/2016	1:05 PM	37.58	37.58	37.53	37.54	11618
8/17/2016	1:06 PM	37.56	37.58	37.55	37.58	11053
8/17/2016	1:07 PM	37.55	37.56	37.535	37.56	3350
8/17/2016	1:08 PM	37.57	37.59	37.55	37.55	12216
8/17/2016	1:09 PM	37.58	37.58	37.57	37.575	2800
8/17/2016	1:10 PM	37.55	37.57	37.55	37.57	2795
8/17/2016	1:11 PM	37.53	37.56	37.53	37.56	4100
8/17/2016	1:12 PM	37.55	37.55	37.54	37.54	3723
8/17/2016	1:13 PM	37.54	37.55	37.54	37.54	3729
8/17/2016	1:14 PM	37.55	37.56	37.54	37.54	4288
8/17/2016	1:15 PM	37.53	37.555	37.53	37.555	8529
8/17/2016	1:16 PM	37.52	37.53	37.515	37.53	3539
8/17/2016	1:17 PM	37.51	37.52	37.51	37.52	4300
8/17/2016	1:18 PM	37.45	37.51	37.445	37.51	31553
8/17/2016	1:19 PM	37.46	37.485	37.46	37.46	12701
8/17/2016	1:20 PM	37.46	37.53	37.46	37.46	28118
8/17/2016	1:21 PM	37.455	37.47	37.45	37.47	15700
8/17/2016	1:22 PM	37.45	37.46	37.441	37.45	9160
8/17/2016	1:23 PM	37.43	37.45	37.43	37.44	12353
8/17/2016	1:24 PM	37.45	37.455	37.43	37.43	5671
8/17/2016	1:25 PM	37.48	37.51	37.45	37.45	35176
8/17/2016	1:26 PM	37.45	37.48	37.44	37.47	13743
8/17/2016	1:27 PM	37.44	37.45	37.425	37.45	14849
8/17/2016	1:28 PM	37.43	37.46	37.43	37.44	5900
8/17/2016	1:29 PM	37.41	37.42	37.4	37.42	13577
8/17/2016	1:30 PM	37.41	37.41	37.4	37.4	7572
8/17/2016	1:31 PM	37.4	37.42	37.4	37.41	13559
8/17/2016	1:32 PM	37.34	37.4	37.33	37.4	33110
8/17/2016	1:33 PM	37.34	37.345	37.34	37.34	2973
8/17/2016	1:34 PM	37.33	37.35	37.33	37.34	8504
8/17/2016	1:35 PM	37.34	37.34	37.33	37.34	7420
8/17/2016	1:36 PM	37.33	37.345	37.33	37.33	10733
8/17/2016	1:37 PM	37.33	37.345	37.33	37.33	10625
8/17/2016	1:38 PM	37.26	37.33	37.26	37.33	18981
8/17/2016	1:39 PM	37.22	37.26	37.2	37.25	39370
8/17/2016	1:40 PM	37.21	37.22	37.2	37.22	9337
8/17/2016	1:41 PM	37.205	37.22	37.17	37.21	35478
8/17/2016	1:42 PM	37.23	37.23	37.2	37.2	13417
8/17/2016	1:43 PM	37.23	37.23	37.22	37.22	10154
8/17/2016	1:44 PM	37.21	37.25	37.19	37.24	13587
8/17/2016	1:45 PM	37.25	37.25	37.21	37.22	8000
8/17/2016	1:46 PM	37.23	37.25	37.21	37.225	11046
8/17/2016	1:47 PM	37.24	37.25	37.22	37.23	9400
8/17/2016	1:48 PM	37.265	37.3	37.22	37.24	26781
8/17/2016	1:49 PM	37.28	37.29	37.24	37.24	30747
8/17/2016	1:50 PM	37.31	37.33	37.25	37.285	10118
8/17/2016	1:51 PM	37.32	37.35	37.32	37.32	5571
8/17/2016	1:52 PM	37.32	37.32	37.31	37.32	6984
8/17/2016	1:53 PM	37.33	37.33	37.32	37.325	3664
8/17/2016	1:54 PM	37.34	37.35	37.305	37.32	6859
8/17/2016	1:55 PM	37.34	37.4	37.33	37.35	28947
8/17/2016	1:56 PM	37.43	37.43	37.34	37.34	14403
8/17/2016	1:57 PM	37.41	37.45	37.41	37.44	9165
8/17/2016	1:58 PM	37.43	37.43	37.41	37.41	2300
8/17/2016	1:59 PM	37.47	37.47	37.42	37.43	6661
8/17/2016	2:00 PM	37.51	37.53	37.47	37.47	17658
8/17/2016	2:01 PM	37.71	37.71	37.46	37.5	61782
8/17/2016	2:02 PM	37.395	37.74	37.35	37.71	86213
8/17/2016	2:03 PM	37.51	37.56	37.39	37.39	117685
8/17/2016	2:04 PM	37.45	37.53	37.41	37.5	60430
8/17/2016	2:05 PM	37.27	37.445	37.17	37.445	83678
8/17/2016	2:06 PM	37.3	37.345	37.24	37.275	50287
8/17/2016	2:07 PM	37.23	37.3	37.23	37.3	18973
8/17/2016	2:08 PM	37.115	37.23	37.04	37.23	65679
8/17/2016	2:09 PM	37.09	37.16	37.09	37.11	29801
8/17/2016	2:10 PM	37.1	37.16	37.06	37.07	36472
8/17/2016	2:11 PM	37.09	37.1	37.02	37.09	51566
8/17/2016	2:12 PM	37.06	37.095	37.05	37.085	20698
8/17/2016	2:13 PM	36.93	37.05	36.92	37.05	88699
8/17/2016	2:14 PM	36.83	36.93	36.82	36.92	68293
8/17/2016	2:15 PM	36.86	36.86	36.81	36.82	33588
8/17/2016	2:16 PM	36.86	36.875	36.82	36.845	76079
8/17/2016	2:17 PM	37	37	36.87	36.87	119970
8/17/2016	2:18 PM	36.95	37.01	36.94	36.99	12501
8/17/2016	2:19 PM	37	37.045	36.94	36.95	43401
8/17/2016	2:20 PM	36.95	37	36.93	36.99	22179
8/17/2016	2:21 PM	36.965	36.98	36.87	36.95	42524
8/17/2016	2:22 PM	37	37.03	36.96	36.97	33824
8/17/2016	2:23 PM	37.06	37.06	36.96	37.01	35578
8/17/2016	2:24 PM	37.13	37.14	37.015	37.05	28438
8/17/2016	2:25 PM	37.06	37.11	37.05	37.11	37674
8/17/2016	2:26 PM	37.03	37.08	37	37.07	29963
8/17/2016	2:27 PM	36.88	37.06	36.87	37.05	57443
8/17/2016	2:28 PM	36.86	36.93	36.86	36.88	51283
8/17/2016	2:29 PM	36.91	36.96	36.84	36.86	40746
8/17/2016	2:30 PM	36.9	36.96	36.89	36.89	35410
8/17/2016	2:31 PM	37.09	37.09	36.9	36.9	56628
8/17/2016	2:32 PM	37.04	37.1	37.02	37.09	31322
8/17/2016	2:33 PM	36.96	37.03	36.94	37.03	28981
8/17/2016	2:34 PM	36.94	36.97	36.92	36.96	19385
8/17/2016	2:35 PM	36.93	36.965	36.925	36.93	14002
8/17/2016	2:36 PM	36.98	36.98	36.92	36.93	21858
8/17/2016	2:37 PM	36.98	37	36.95	36.97	11694
8/17/2016	2:38 PM	36.85	36.99	36.84	36.97	45669
8/17/2016	2:39 PM	36.88	36.89	36.835	36.84	11186
8/17/2016	2:40 PM	36.91	36.92	36.84	36.87	11103
8/17/2016	2:41 PM	36.94	36.94	36.88	36.91	17720
8/17/2016	2:42 PM	36.88	36.94	36.85	36.935	79275
8/17/2016	2:43 PM	36.87	36.87	36.84	36.87	10500
8/17/2016	2:44 PM	36.88	36.9	36.82	36.87	20733
8/17/2016	2:45 PM	36.96	36.96	36.87	36.875	66478
8/17/2016	2:46 PM	36.87	36.98	36.85	36.97	33868
8/17/2016	2:47 PM	36.835	36.885	36.835	36.86	4925
8/17/2016	2:48 PM	36.81	36.89	36.8	36.85	47838
8/17/2016	2:49 PM	36.85	36.86	36.79	36.81	27812
8/17/2016	2:50 PM	36.84	36.87	36.84	36.86	6528
8/17/2016	2:51 PM	36.865	36.865	36.82	36.84	14751
8/17/2016	2:52 PM	36.93	36.94	36.86	36.86	19484
8/17/2016	2:53 PM	36.95	36.97	36.93	36.93	24731
8/17/2016	2:54 PM	36.93	36.94	36.88	36.94	25118
8/17/2016	2:55 PM	36.86	36.94	36.85	36.93	10064
8/17/2016	2:56 PM	36.84	36.86	36.81	36.85	27189
8/17/2016	2:57 PM	36.85	36.88	36.82	36.84	15741
8/17/2016	2:58 PM	36.84	36.9	36.83	36.86	14631
8/17/2016	2:59 PM	36.83	36.89	36.82	36.85	37159
8/17/2016	3:00 PM	36.83	36.87	36.81	36.83	26710
8/17/2016	3:01 PM	36.83	36.85	36.8	36.82	27801
8/17/2016	3:02 PM	36.86	36.86	36.83	36.83	5660
8/17/2016	3:03 PM	36.86	36.91	36.86	36.87	33929
8/17/2016	3:04 PM	36.92	36.92	36.85	36.89	20227
8/17/2016	3:05 PM	36.88	36.92	36.85	36.92	30785
8/17/2016	3:06 PM	36.86	36.88	36.85	36.87	13356
8/17/2016	3:07 PM	36.86	36.885	36.84	36.87	5300
8/17/2016	3:08 PM	36.86	36.86	36.83	36.84	31802
8/17/2016	3:09 PM	36.89	36.925	36.87	36.87	31557
8/17/2016	3:10 PM	36.93	36.95	36.875	36.88	39976
8/17/2016	3:11 PM	36.91	36.94	36.865	36.92	76516
8/17/2016	3:12 PM	36.94	36.96	36.895	36.91	27067
8/17/2016	3:13 PM	36.95	36.95	36.88	36.92	41140
8/17/2016	3:14 PM	36.92	36.96	36.88	36.94	43939
8/17/2016	3:15 PM	36.93	36.94	36.92	36.93	10012
8/17/2016	3:16 PM	36.94	36.94	36.91	36.94	25783
8/17/2016	3:17 PM	36.97	36.97	36.93	36.93	15327
8/17/2016	3:18 PM	36.95	37	36.95	36.97	36889
8/17/2016	3:19 PM	36.9	36.94	36.87	36.94	35612
8/17/2016	3:20 PM	36.88	36.9	36.86	36.9	18584
8/17/2016	3:21 PM	36.93	36.93	36.88	36.88	6725
8/17/2016	3:22 PM	36.86	36.93	36.86	36.93	10627
8/17/2016	3:23 PM	36.86	36.89	36.83	36.87	29678
8/17/2016	3:24 PM	36.86	36.88	36.85	36.86	7929
8/17/2016	3:25 PM	36.84	36.85	36.83	36.85	12624
8/17/2016	3:26 PM	36.76	36.83	36.76	36.83	113091
8/17/2016	3:27 PM	36.7	36.75	36.7	36.75	118987
8/17/2016	3:28 PM	36.73	36.735	36.68	36.7	20803
8/17/2016	3:29 PM	36.71	36.74	36.71	36.73	11926
8/17/2016	3:30 PM	36.71	36.78	36.69	36.7	27267
8/17/2016	3:31 PM	36.75	36.78	36.69	36.7	28222
8/17/2016	3:32 PM	36.75	36.755	36.73	36.75	12407
8/17/2016	3:33 PM	36.73	36.76	36.73	36.75	46045
8/17/2016	3:34 PM	36.72	36.75	36.72	36.74	12518
8/17/2016	3:35 PM	36.73	36.74	36.725	36.725	15456
8/17/2016	3:36 PM	36.73	36.78	36.72	36.72	20001
8/17/2016	3:37 PM	36.73	36.75	36.725	36.73	21216
8/17/2016	3:38 PM	36.61	36.75	36.61	36.73	72726
8/17/2016	3:39 PM	36.62	36.65	36.61	36.62	36937
8/17/2016	3:40 PM	36.61	36.63	36.61	36.62	28311
8/17/2016	3:41 PM	36.62	36.65	36.61	36.61	33984
8/17/2016	3:42 PM	36.62	36.63	36.62	36.62	18666
8/17/2016	3:43 PM	36.61	36.645	36.61	36.63	27287
8/17/2016	3:44 PM	36.62	36.64	36.59	36.61	23715
8/17/2016	3:45 PM	36.6	36.63	36.59	36.62	27335
8/17/2016	3:46 PM	36.59	36.61	36.58	36.59	35082
8/17/2016	3:47 PM	36.57	36.6	36.57	36.59	13825
8/17/2016	3:48 PM	36.5	36.57	36.5	36.57	71965
8/17/2016	3:49 PM	36.52	36.56	36.49	36.5	28694
8/17/2016	3:50 PM	36.55	36.58	36.52	36.52	22961
8/17/2016	3:51 PM	36.51	36.56	36.48	36.55	37583
8/17/2016	3:52 PM	36.57	36.59	36.52	36.52	50496
8/17/2016	3:53 PM	36.6	36.62	36.58	36.58	16365
8/17/2016	3:54 PM	36.605	36.63	36.59	36.6	16249
8/17/2016	3:55 PM	36.61	36.61	36.58	36.6	17788
8/17/2016	3:56 PM	36.65	36.65	36.61	36.61	33154
8/17/2016	3:57 PM	36.71	36.71	36.63	36.64	37425
8/17/2016	3:58 PM	36.62	36.71	36.59	36.71	50070
8/17/2016	3:59 PM	36.6	36.64	36.59	36.63	42869
8/17/2016	4:00 PM	36.63	36.63	36.59	36.605	104677
8/18/2016	9:31 AM	36.66	36.8	36.58	36.78	18316
8/18/2016	9:32 AM	36.66	36.7	36.6	36.65	10796
8/18/2016	9:33 AM	36.63	36.68	36.56	36.66	28110
8/18/2016	9:34 AM	36.63	36.65	36.6	36.63	9438
8/18/2016	9:35 AM	36.68	36.69	36.63	36.63	16902
8/18/2016	9:36 AM	36.65	36.67	36.63	36.67	21877
8/18/2016	9:37 AM	36.66	36.68	36.65	36.65	7019
8/18/2016	9:43 AM	36.85	36.88	36.82	36.85	17484
8/18/2016	9:44 AM	36.91	36.91	36.84	36.84	18900
8/18/2016	9:45 AM	36.94	36.94	36.86	36.88	3810
8/18/2016	9:46 AM	36.9	36.95	36.88	36.94	19702
8/18/2016	9:47 AM	36.94	37.02	36.89	36.9	12064
8/18/2016	9:48 AM	36.92	36.96	36.91	36.93	12133
8/18/2016	9:49 AM	36.87	36.91	36.83	36.91	68341
8/18/2016	9:50 AM	36.85	36.9	36.84	36.875	25033
8/18/2016	9:51 AM	36.93	36.94	36.85	36.85	22920
8/18/2016	9:52 AM	36.96	36.96	36.88	36.93	36878
8/18/2016	9:53 AM	36.9	36.96	36.89	36.96	31783
8/18/2016	9:54 AM	36.95	36.95	36.88	36.89	23591
8/18/2016	9:55 AM	36.92	36.95	36.9	36.95	20285
8/18/2016	9:56 AM	36.87	36.96	36.85	36.91	28304
8/18/2016	9:57 AM	36.77	36.85	36.77	36.85	26854
8/18/2016	9:58 AM	36.71	36.78	36.69	36.78	47611
8/18/2016	9:59 AM	36.73	36.73	36.69	36.7	6743
8/18/2016	10:00 AM	36.72	36.72	36.69	36.72	8782
8/18/2016	10:01 AM	36.69	36.72	36.69	36.71	10874
8/18/2016	10:02 AM	36.71	36.76	36.69	36.69	28483
8/18/2016	10:03 AM	36.6	36.7	36.59	36.7	33048
8/18/2016	10:04 AM	36.55	36.61	36.54	36.59	18366
8/18/2016	10:05 AM	36.46	36.54	36.44	36.54	27789
8/18/2016	10:06 AM	36.465	36.48	36.43	36.45	25844
8/18/2016	10:07 AM	36.46	36.49	36.45	36.46	56939
8/18/2016	10:08 AM	36.47	36.52	36.45	36.46	53063
8/18/2016	10:09 AM	36.48	36.51	36.45	36.48	14370
8/18/2016	10:10 AM	36.55	36.58	36.49	36.49	19963
8/18/2016	10:11 AM	36.56	36.57	36.48	36.555	31721
8/18/2016	10:12 AM	36.46	36.565	36.46	36.56	39817
8/18/2016	10:13 AM	36.49	36.5	36.45	36.46	16455
8/18/2016	10:14 AM	36.445	36.53	36.43	36.5	19851
8/18/2016	10:15 AM	36.46	36.48	36.44	36.45	21075
8/18/2016	10:16 AM	36.455	36.46	36.43	36.45	10081
8/18/2016	10:17 AM	36.37	36.44	36.355	36.44	42944
8/18/2016	10:18 AM	36.35	36.39	36.345	36.37	16444
8/18/2016	10:19 AM	36.35	36.375	36.34	36.35	13623
8/18/2016	10:20 AM	36.34	36.37	36.34	36.35	19771
8/18/2016	10:21 AM	36.28	36.34	36.26	36.34	57857
8/18/2016	10:22 AM	36.3	36.32	36.26	36.28	39310
8/18/2016	10:23 AM	36.34	36.35	36.31	36.32	29861
8/18/2016	10:24 AM	36.34	36.365	36.3	36.34	44562
8/18/2016	10:25 AM	36.355	36.379	36.345	36.35	27951
8/18/2016	10:26 AM	36.39	36.41	36.35	36.35	45088
8/18/2016	10:27 AM	36.405	36.41	36.37	36.39	15417
8/18/2016	10:28 AM	36.36	36.42	36.36	36.4	27127
8/18/2016	10:29 AM	36.32	36.36	36.32	36.36	14106
8/18/2016	10:30 AM	36.31	36.35	36.3	36.33	28128
8/18/2016	10:31 AM	36.18	36.305	36.15	36.305	65843
8/18/2016	10:32 AM	36.14	36.19	36.13	36.18	38156
8/18/2016	10:33 AM	36.13	36.17	36.09	36.14	46949
8/18/2016	10:34 AM	36.14	36.16	36.11	36.14	12155
8/18/2016	10:35 AM	36.12	36.135	36.12	36.13	12036
8/18/2016	10:36 AM	36.21	36.21	36.11	36.12	32099
8/18/2016	10:37 AM	36.11	36.22	36.11	36.205	23488
8/18/2016	10:38 AM	36.155	36.18	36.12	36.12	14674
8/18/2016	10:39 AM	36.12	36.16	36.1	36.16	10573
8/18/2016	10:40 AM	36.11	36.12	36.09	36.11	41064
8/18/2016	10:41 AM	36.18	36.18	36.09	36.11	37266
8/18/2016	10:42 AM	36.135	36.17	36.11	36.17	7883
8/18/2016	10:43 AM	36.13	36.17	36.11	36.13	28271
8/18/2016	10:44 AM	36.14	36.16	36.11	36.13	36739
8/18/2016	10:45 AM	36.14	36.15	36.12	36.14	22459
8/18/2016	10:46 AM	36.17	36.17	36.12	36.14	29256
8/18/2016	10:47 AM	36.13	36.18	36.12	36.17	32195
8/18/2016	10:48 AM	36.15	36.19	36.13	36.14	61498
8/18/2016	10:49 AM	36.18	36.2	36.15	36.16	32145
8/18/2016	10:50 AM	36.16	36.2	36.16	36.19	39697
8/18/2016	10:51 AM	36.17	36.18	36.12	36.16	43561
8/18/2016	10:52 AM	36.14	36.17	36.12	36.17	23913
8/18/2016	10:53 AM	36.14	36.16	36.115	36.12	14483
8/18/2016	10:54 AM	36.16	36.17	36.14	36.14	6202
8/18/2016	10:55 AM	36.17	36.21	36.17	36.17	19324
8/18/2016	10:56 AM	36.12	36.165	36.12	36.16	35494
8/18/2016	10:57 AM	36.08	36.13	36.055	36.13	54199
8/18/2016	10:58 AM	36.04	36.1	36.04	36.08	24362
8/18/2016	10:59 AM	36.08	36.08	36.03	36.04	58171
8/18/2016	11:00 AM	36.07	36.08	36.05	36.07	9366
8/18/2016	11:01 AM	36.08	36.1	36.06	36.06	9856
8/18/2016	11:02 AM	36.08	36.08	36.07	36.07	11415
8/18/2016	11:03 AM	36.12	36.13	36.08	36.08	16630
8/18/2016	11:04 AM	36.19	36.21	36.12	36.12	42029
8/18/2016	11:05 AM	36.2	36.2	36.18	36.19	14272
8/18/2016	11:06 AM	36.2	36.22	36.195	36.21	11923
8/18/2016	11:07 AM	36.235	36.24	36.205	36.205	12337
8/18/2016	11:08 AM	36.22	36.23	36.2	36.23	10302
8/18/2016	11:09 AM	36.24	36.25	36.23	36.23	8014
8/18/2016	11:10 AM	36.24	36.26	36.23	36.23	7431
8/18/2016	11:11 AM	36.3	36.3	36.23	36.23	20791
8/18/2016	11:12 AM	36.31	36.36	36.3	36.3	27458
8/18/2016	11:13 AM	36.3	36.32	36.3	36.32	4233
8/18/2016	11:14 AM	36.32	36.32	36.29	36.3	15947
8/18/2016	11:15 AM	36.3	36.31	36.28	36.3	12570
8/18/2016	11:16 AM	36.35	36.35	36.3	36.3	6482
8/18/2016	11:17 AM	36.34	36.36	36.34	36.355	7506
8/18/2016	11:18 AM	36.315	36.34	36.3	36.34	9634
8/18/2016	11:19 AM	36.33	36.34	36.3	36.32	7728
8/18/2016	11:20 AM	36.33	36.34	36.325	36.33	4828
8/18/2016	11:21 AM	36.32	36.34	36.32	36.33	4831
8/18/2016	11:22 AM	36.32	36.32	36.28	36.31	10013
8/18/2016	11:23 AM	36.29	36.315	36.29	36.315	4548
8/18/2016	11:24 AM	36.21	36.28	36.21	36.28	31348
8/18/2016	11:25 AM	36.2	36.21	36.2	36.21	4812
8/18/2016	11:26 AM	36.17	36.19	36.17	36.19	10219
8/18/2016	11:27 AM	36.1	36.17	36.1	36.17	36775
8/18/2016	11:28 AM	36.19	36.19	36.11	36.11	14232
8/18/2016	11:29 AM	36.19	36.2	36.18	36.19	6413
8/18/2016	11:30 AM	36.11	36.18	36.11	36.18	20497
8/18/2016	11:31 AM	36.09	36.12	36.09	36.1	16649
8/18/2016	11:32 AM	36.09	36.11	36.09	36.09	16057
8/18/2016	11:33 AM	36.09	36.12	36.08	36.085	24384
8/18/2016	11:34 AM	36.11	36.12	36.085	36.09	24223
8/18/2016	11:35 AM	36.12	36.12	36.1	36.115	17428
8/18/2016	11:36 AM	36.12	36.12	36.11	36.11	5598
8/18/2016	11:37 AM	36.12	36.14	36.11	36.11	15549
8/18/2016	11:38 AM	36.12	36.13	36.11	36.12	6405
8/18/2016	11:39 AM	36.13	36.13	36.11	36.12	8054
8/18/2016	11:40 AM	36.14	36.15	36.12	36.14	10500
8/18/2016	11:41 AM	36.14	36.15	36.12	36.14	6132
8/18/2016	11:42 AM	36.2	36.2	36.15	36.15	26073
8/18/2016	11:43 AM	36.22	36.23	36.2	36.205	13638
8/18/2016	11:44 AM	36.22	36.22	36.22	36.22	4600
8/18/2016	11:45 AM	36.22	36.23	36.21	36.22	6357
8/18/2016	11:46 AM	36.21	36.22	36.21	36.21	6742
8/18/2016	11:47 AM	36.23	36.245	36.21	36.21	5906
8/18/2016	11:48 AM	36.225	36.24	36.22	36.23	4302
8/18/2016	11:49 AM	36.22	36.23	36.22	36.22	7117
8/18/2016	11:50 AM	36.22	36.22	36.19	36.21	20905
8/18/2016	11:51 AM	36.22	36.23	36.21	36.22	7586
8/18/2016	11:52 AM	36.24	36.25	36.22	36.225	2884
8/18/2016	11:53 AM	36.23	36.23	36.22	36.22	5306
8/18/2016	11:54 AM	36.25	36.25	36.22	36.23	2500
8/18/2016	11:55 AM	36.31	36.32	36.24	36.24	20504
8/18/2016	11:56 AM	36.35	36.35	36.31	36.31	8756
8/18/2016	11:57 AM	36.35	36.36	36.33	36.35	8300
8/18/2016	11:58 AM	36.33	36.36	36.32	36.34	10744
8/18/2016	11:59 AM	36.34	36.345	36.32	36.33	13461
8/18/2016	12:00 PM	36.33	36.34	36.32	36.34	12051
8/18/2016	12:01 PM	36.38	36.41	36.34	36.34	44108
8/18/2016	12:02 PM	36.37	36.4	36.37	36.39	15465
8/18/2016	12:03 PM	36.41	36.41	36.37	36.37	14758
8/18/2016	12:04 PM	36.47	36.47	36.42	36.42	7553
8/18/2016	12:05 PM	36.47	36.49	36.45	36.48	14550
8/18/2016	12:06 PM	36.46	36.48	36.46	36.47	6801
8/18/2016	12:07 PM	36.44	36.47	36.43	36.45	10941
8/18/2016	12:08 PM	36.44	36.444	36.42	36.444	7607
8/18/2016	12:09 PM	36.4	36.44	36.4	36.44	32652
8/18/2016	12:10 PM	36.44	36.45	36.41	36.41	6811
8/18/2016	12:11 PM	36.44	36.45	36.43	36.44	3300
8/18/2016	12:12 PM	36.43	36.46	36.43	36.45	9198
8/18/2016	12:13 PM	36.45	36.46	36.43	36.43	5517
8/18/2016	12:14 PM	36.48	36.48	36.45	36.45	3137
8/18/2016	12:15 PM	36.46	36.5	36.46	36.48	24555
8/18/2016	12:16 PM	36.46	36.48	36.45	36.47	3900
8/18/2016	12:17 PM	36.46	36.46	36.44	36.45	15001
8/18/2016	12:18 PM	36.46	36.475	36.46	36.46	9458
8/18/2016	12:19 PM	36.49	36.49	36.46	36.46	9638
8/18/2016	12:20 PM	36.5	36.5	36.48	36.49	8984
8/18/2016	12:21 PM	36.58	36.58	36.49	36.5	36546
8/18/2016	12:22 PM	36.61	36.62	36.58	36.59	21158
8/18/2016	12:23 PM	36.59	36.62	36.59	36.61	13162
8/18/2016	12:24 PM	36.6	36.61	36.58	36.58	5690
8/18/2016	12:25 PM	36.6	36.62	36.59	36.59	2618
8/18/2016	12:26 PM	36.58	36.605	36.58	36.6	4957
8/18/2016	12:27 PM	36.605	36.61	36.57	36.58	14544
8/18/2016	12:28 PM	36.59	36.62	36.59	36.6	9095
8/18/2016	12:29 PM	36.59	36.6	36.59	36.6	12427
8/18/2016	12:30 PM	36.67	36.67	36.59	36.595	52215
8/18/2016	12:31 PM	36.73	36.73	36.66	36.67	36723
8/18/2016	12:32 PM	36.71	36.74	36.71	36.73	37519
8/18/2016	12:33 PM	36.71	36.73	36.71	36.72	19082
8/18/2016	12:34 PM	36.71	36.725	36.71	36.71	24886
8/18/2016	12:35 PM	36.72	36.72	36.71	36.71	24340
8/18/2016	12:36 PM	36.81	36.87	36.73	36.73	123895
8/18/2016	12:37 PM	36.79	36.82	36.72	36.81	61720
8/18/2016	12:38 PM	36.73	36.79	36.73	36.79	10766
8/18/2016	12:39 PM	36.72	36.73	36.7	36.72	19161
8/18/2016	12:40 PM	36.69	36.71	36.67	36.71	8603
8/18/2016	12:41 PM	36.69	36.7	36.68	36.69	10512
8/18/2016	12:42 PM	36.615	36.695	36.615	36.69	19570
8/18/2016	12:43 PM	36.6	36.62	36.59	36.615	6736
8/18/2016	12:44 PM	36.59	36.59	36.58	36.58	3324
8/18/2016	12:45 PM	36.57	36.59	36.55	36.59	16734
8/18/2016	12:46 PM	36.58	36.58	36.56	36.58	3015
8/18/2016	12:47 PM	36.59	36.6	36.58	36.59	13712
8/18/2016	12:48 PM	36.54	36.6	36.54	36.595	7608
8/18/2016	12:49 PM	36.53	36.55	36.5	36.55	35165
8/18/2016	12:50 PM	36.59	36.59	36.53	36.53	16771
8/18/2016	12:51 PM	36.56	36.59	36.54	36.59	5800
8/18/2016	12:52 PM	36.51	36.58	36.51	36.57	20203
8/18/2016	12:53 PM	36.55	36.55	36.51	36.51	4734
8/18/2016	12:54 PM	36.49	36.58	36.48	36.55	22519
8/18/2016	12:55 PM	36.49	36.5	36.47	36.49	9642
8/18/2016	12:56 PM	36.49	36.49	36.46	36.49	4382
8/18/2016	12:57 PM	36.52	36.53	36.48	36.485	8871
8/18/2016	12:58 PM	36.56	36.56	36.5	36.52	7880
8/18/2016	12:59 PM	36.56	36.57	36.55	36.55	3405
8/18/2016	1:00 PM	36.56	36.58	36.55	36.57	5351
8/18/2016	1:01 PM	36.53	36.58	36.515	36.57	18674
8/18/2016	1:02 PM	36.55	36.56	36.52	36.52	11907
8/18/2016	1:03 PM	36.48	36.57	36.48	36.55	8875
8/18/2016	1:04 PM	36.52	36.56	36.49	36.49	27720
8/18/2016	1:05 PM	36.56	36.56	36.51	36.52	4468
8/18/2016	1:06 PM	36.55	36.57	36.55	36.56	5696
8/18/2016	1:07 PM	36.56	36.58	36.55	36.55	3615
8/18/2016	1:08 PM	36.56	36.57	36.56	36.56	2002
8/18/2016	1:09 PM	36.54	36.55	36.52	36.55	6947
8/18/2016	1:10 PM	36.52	36.54	36.5	36.54	14447
8/18/2016	1:11 PM	36.47	36.53	36.47	36.53	14100
8/18/2016	1:12 PM	36.41	36.47	36.4	36.47	20050
8/18/2016	1:13 PM	36.45	36.45	36.41	36.41	6614
8/18/2016	1:14 PM	36.41	36.45	36.38	36.45	11643
8/18/2016	1:15 PM	36.43	36.44	36.41	36.41	10313
8/18/2016	1:16 PM	36.42	36.45	36.42	36.43	6078
8/18/2016	1:17 PM	36.45	36.48	36.42	36.42	6689
8/18/2016	1:18 PM	36.44	36.45	36.44	36.45	4123
8/18/2016	1:19 PM	36.45	36.45	36.43	36.44	3148
8/18/2016	1:20 PM	36.45	36.48	36.44	36.44	8412
8/18/2016	1:21 PM	36.45	36.45	36.43	36.45	7573
8/18/2016	1:22 PM	36.41	36.45	36.39	36.45	20763
8/18/2016	1:23 PM	36.42	36.43	36.42	36.43	2100
8/18/2016	1:24 PM	36.37	36.42	36.37	36.42	18244
8/18/2016	1:25 PM	36.42	36.425	36.36	36.36	15094
8/18/2016	1:26 PM	36.44	36.44	36.39	36.43	13070
8/18/2016	1:27 PM	36.46	36.46	36.44	36.44	4619
8/18/2016	1:28 PM	36.46	36.47	36.45	36.47	5015
8/18/2016	1:29 PM	36.46	36.47	36.46	36.47	2500
8/18/2016	1:30 PM	36.48	36.48	36.47	36.47	11001
8/18/2016	1:31 PM	36.46	36.475	36.45	36.475	9698
8/18/2016	1:32 PM	36.38	36.47	36.38	36.47	23452
8/18/2016	1:33 PM	36.39	36.39	36.36	36.39	6172
8/18/2016	1:34 PM	36.39	36.39	36.38	36.39	3600
8/18/2016	1:35 PM	36.42	36.44	36.38	36.39	10621
8/18/2016	1:36 PM	36.44	36.45	36.42	36.42	7407
8/18/2016	1:37 PM	36.45	36.45	36.41	36.43	10823
8/18/2016	1:38 PM	36.43	36.45	36.4	36.44	18189
8/18/2016	1:39 PM	36.39	36.43	36.38	36.42	18833
8/18/2016	1:40 PM	36.35	36.38	36.345	36.38	6901
8/18/2016	1:41 PM	36.33	36.34	36.33	36.34	4158
8/18/2016	1:42 PM	36.29	36.33	36.28	36.33	18469
8/18/2016	1:43 PM	36.28	36.28	36.26	36.28	11149
8/18/2016	1:44 PM	36.31	36.31	36.28	36.29	9100
8/18/2016	1:45 PM	36.28	36.32	36.28	36.29	16250
8/18/2016	1:46 PM	36.3	36.3	36.25	36.28	15790
8/18/2016	1:47 PM	36.32	36.32	36.3	36.3	3860
8/18/2016	1:48 PM	36.33	36.35	36.32	36.32	7588
8/18/2016	1:49 PM	36.33	36.37	36.33	36.34	9059
8/18/2016	1:50 PM	36.37	36.37	36.33	36.33	3103
8/18/2016	1:51 PM	36.35	36.38	36.35	36.37	6096
8/18/2016	1:52 PM	36.41	36.41	36.36	36.36	20272
8/18/2016	1:53 PM	36.36	36.42	36.36	36.41	35795
8/18/2016	1:54 PM	36.34	36.36	36.34	36.36	8733
8/18/2016	1:55 PM	36.36	36.36	36.34	36.34	2021
8/18/2016	1:56 PM	36.37	36.39	36.37	36.37	6110
8/18/2016	1:57 PM	36.37	36.37	36.36	36.36	2300
8/18/2016	1:58 PM	36.36	36.37	36.36	36.37	3504
8/18/2016	1:59 PM	36.39	36.39	36.36	36.37	4240
8/18/2016	2:00 PM	36.39	36.4	36.38	36.39	4899
8/18/2016	2:01 PM	36.38	36.38	36.36	36.38	3800
8/18/2016	2:02 PM	36.37	36.395	36.37	36.38	8200
8/18/2016	2:03 PM	36.35	36.36	36.34	36.36	5337
8/18/2016	2:04 PM	36.36	36.36	36.32	36.35	9866
8/18/2016	2:05 PM	36.35	36.37	36.345	36.37	4000
8/18/2016	2:06 PM	36.33	36.37	36.33	36.36	9548
8/18/2016	2:07 PM	36.38	36.39	36.33	36.33	5734
8/18/2016	2:08 PM	36.38	36.39	36.37	36.38	7024
8/18/2016	2:09 PM	36.35	36.39	36.35	36.38	8764
8/18/2016	2:10 PM	36.31	36.34	36.31	36.34	7844
8/18/2016	2:11 PM	36.3	36.31	36.3	36.31	1509
8/18/2016	2:12 PM	36.23	36.31	36.23	36.31	11345
8/18/2016	2:13 PM	36.25	36.25	36.22	36.22	2000
8/18/2016	2:14 PM	36.22	36.25	36.22	36.25	3500
8/18/2016	2:15 PM	36.23	36.25	36.22	36.22	5900
8/18/2016	2:16 PM	36.21	36.23	36.21	36.23	10108
8/18/2016	2:17 PM	36.2	36.23	36.19	36.23	21800
8/18/2016	2:18 PM	36.2	36.21	36.2	36.2	22165
8/18/2016	2:19 PM	36.19	36.19	36.185	36.19	6000
8/18/2016	2:20 PM	36.21	36.23	36.18	36.18	10822
8/18/2016	2:21 PM	36.21	36.21	36.195	36.2	2800
8/18/2016	2:22 PM	36.21	36.21	36.2	36.2	600
8/18/2016	2:23 PM	36.24	36.24	36.21	36.215	1220
8/18/2016	2:24 PM	36.23	36.25	36.22	36.25	5328
8/18/2016	2:25 PM	36.25	36.25	36.22	36.22	6869
8/18/2016	2:26 PM	36.23	36.26	36.23	36.25	6809
8/18/2016	2:27 PM	36.24	36.24	36.23	36.23	2000
8/18/2016	2:28 PM	36.23	36.24	36.23	36.24	4428
8/18/2016	2:29 PM	36.26	36.27	36.225	36.225	6750
8/18/2016	2:30 PM	36.24	36.25	36.24	36.25	19574
8/18/2016	2:31 PM	36.26	36.265	36.25	36.25	5100
8/18/2016	2:32 PM	36.25	36.26	36.24	36.26	3000
8/18/2016	2:33 PM	36.34	36.36	36.259	36.259	45570
8/18/2016	2:34 PM	36.32	36.335	36.32	36.335	7174
8/18/2016	2:35 PM	36.29	36.34	36.27	36.33	23294
8/18/2016	2:36 PM	36.34	36.34	36.27	36.29	34302
8/18/2016	2:37 PM	36.32	36.35	36.3	36.33	9515
8/18/2016	2:38 PM	36.32	36.32	36.31	36.32	2032
8/18/2016	2:39 PM	36.34	36.39	36.32	36.32	45468
8/18/2016	2:40 PM	36.32	36.34	36.32	36.34	17955
8/18/2016	2:41 PM	36.3	36.33	36.295	36.32	9250
8/18/2016	2:42 PM	36.34	36.35	36.31	36.31	5709
8/18/2016	2:43 PM	36.32	36.33	36.32	36.33	2600
8/18/2016	2:44 PM	36.34	36.34	36.32	36.32	2398
8/18/2016	2:45 PM	36.33	36.33	36.33	36.33	1100
8/18/2016	2:46 PM	36.34	36.34	36.32	36.33	12558
8/18/2016	2:47 PM	36.37	36.37	36.34	36.35	31761
8/18/2016	2:48 PM	36.36	36.37	36.36	36.36	3400
8/18/2016	2:49 PM	36.34	36.35	36.33	36.35	21348
8/18/2016	2:50 PM	36.32	36.335	36.32	36.33	23574
8/18/2016	2:51 PM	36.27	36.33	36.26	36.33	61921
8/18/2016	2:52 PM	36.22	36.27	36.22	36.27	33495
8/18/2016	2:53 PM	36.235	36.24	36.22	36.22	2263
8/18/2016	2:54 PM	36.23	36.24	36.22	36.24	5710
8/18/2016	2:55 PM	36.24	36.24	36.22	36.23	4100
8/18/2016	2:56 PM	36.31	36.31	36.25	36.25	38080
8/18/2016	2:57 PM	36.32	36.32	36.25	36.31	19939
8/18/2016	2:58 PM	36.28	36.33	36.27	36.32	13238
8/18/2016	2:59 PM	36.31	36.31	36.28	36.28	4542
8/18/2016	3:00 PM	36.26	36.3	36.245	36.3	6740
8/18/2016	3:01 PM	36.27	36.29	36.26	36.27	8489
8/18/2016	3:02 PM	36.22	36.26	36.22	36.26	5236
8/18/2016	3:03 PM	36.21	36.24	36.21	36.22	10635
8/18/2016	3:04 PM	36.19	36.21	36.19	36.2	3871
8/18/2016	3:05 PM	36.18	36.21	36.18	36.2	2600
8/18/2016	3:06 PM	36.13	36.17	36.13	36.17	46413
8/18/2016	3:07 PM	36.12	36.18	36.12	36.12	64048
8/18/2016	3:08 PM	36.12	36.12	36.1	36.12	13328
8/18/2016	3:09 PM	36.1	36.13	36.095	36.12	28195
8/18/2016	3:10 PM	36.13	36.165	36.08	36.1	28065
8/18/2016	3:11 PM	36.17	36.18	36.12	36.12	6994
8/18/2016	3:12 PM	36.21	36.21	36.19	36.19	6155
8/18/2016	3:13 PM	36.19	36.22	36.19	36.21	5466
8/18/2016	3:14 PM	36.2	36.21	36.19	36.2	3885
8/18/2016	3:15 PM	36.18	36.19	36.18	36.19	1600
8/18/2016	3:16 PM	36.17	36.21	36.17	36.18	11317
8/18/2016	3:17 PM	36.17	36.2	36.16	36.16	8176
8/18/2016	3:18 PM	36.15	36.18	36.15	36.17	6721
8/18/2016	3:19 PM	36.13	36.18	36.13	36.14	28426
8/18/2016	3:20 PM	36.12	36.12	36.1	36.12	2100
8/18/2016	3:21 PM	36.11	36.11	36.11	36.11	3021
8/18/2016	3:22 PM	36.11	36.12	36.11	36.11	3509
8/18/2016	3:23 PM	36.1	36.11	36.09	36.11	8915
8/18/2016	3:24 PM	36.09	36.115	36.09	36.11	6112
8/18/2016	3:25 PM	36.08	36.09	36.08	36.09	17491
8/18/2016	3:26 PM	36.09	36.1	36.08	36.08	17927
8/18/2016	3:27 PM	36.08	36.09	36.08	36.09	30391
8/18/2016	3:28 PM	36.1	36.1	36.08	36.08	9415
8/18/2016	3:29 PM	36.11	36.11	36.1	36.1	2720
8/18/2016	3:30 PM	36.08	36.1	36.075	36.1	27586
8/18/2016	3:31 PM	36.11	36.11	36.08	36.08	12957
8/18/2016	3:32 PM	36.1	36.13	36.1	36.1	19220
8/18/2016	3:33 PM	36.09	36.1	36.085	36.09	9238
8/18/2016	3:34 PM	36.12	36.12	36.09	36.09	11683
8/18/2016	3:35 PM	36.12	36.12	36.1	36.12	18511
8/18/2016	3:36 PM	36.12	36.13	36.11	36.12	9052
8/18/2016	3:37 PM	36.1	36.12	36.1	36.11	11211
8/18/2016	3:38 PM	36.11	36.11	36.1	36.105	9309
8/18/2016	3:39 PM	36.12	36.13	36.11	36.11	5637
8/18/2016	3:40 PM	36.12	36.14	36.119	36.12	16229
8/18/2016	3:41 PM	36.1	36.12	36.1	36.12	7634
8/18/2016	3:42 PM	36.06	36.11	36.055	36.1	16158
8/18/2016	3:43 PM	36.07	36.07	36.05	36.06	10034
8/18/2016	3:44 PM	36.09	36.11	36.08	36.08	9646
8/18/2016	3:45 PM	36.08	36.09	36.07	36.08	26699
8/18/2016	3:46 PM	36.065	36.09	36.065	36.08	13838
8/18/2016	3:47 PM	36.07	36.07	36.05	36.07	22089
8/18/2016	3:48 PM	36.08	36.08	36.07	36.07	3746
8/18/2016	3:49 PM	36.1	36.1	36.06	36.07	18218
8/18/2016	3:50 PM	36.08	36.09	36.075	36.09	15350
8/18/2016	3:51 PM	36.06	36.07	36.06	36.07	14137
8/18/2016	3:52 PM	36.1	36.1	36.07	36.07	15861
8/18/2016	3:53 PM	36.1	36.1	36.09	36.09	14077
8/18/2016	3:54 PM	36.075	36.11	36.075	36.1	16538
8/18/2016	3:55 PM	36.06	36.08	36.06	36.08	37666
8/18/2016	3:56 PM	36.01	36.08	36.01	36.06	79143
8/18/2016	3:57 PM	36.01	36.02	36	36.015	132935
8/18/2016	3:58 PM	35.99	36.02	35.99	36.015	49609
8/18/2016	3:59 PM	36.01	36.01	35.99	35.99	24769
8/18/2016	4:00 PM	35.98	36.01	35.97	36.01	219151
8/19/2016	9:31 AM	36.37	36.41	36.3	36.33	27294
8/19/2016	9:32 AM	36.41	36.41	36.37	36.38	37778
8/19/2016	9:33 AM	36.45	36.51	36.42	36.42	56889
8/19/2016	9:34 AM	36.45	36.45	36.43	36.45	10232
8/19/2016	9:35 AM	36.45	36.5	36.43	36.45	15618
8/19/2016	9:36 AM	36.47	36.48	36.43	36.46	19491
8/19/2016	9:37 AM	36.52	36.55	36.47	36.47	63315
8/19/2016	9:38 AM	36.52	36.53	36.47	36.53	67779
8/19/2016	9:39 AM	36.48	36.54	36.46	36.53	61377
8/19/2016	9:40 AM	36.64	36.65	36.495	36.495	83735
8/19/2016	9:41 AM	36.66	36.66	36.62	36.65	26313
8/19/2016	9:42 AM	36.69	36.71	36.65	36.66	65097
8/19/2016	9:43 AM	36.56	36.68	36.56	36.68	62918
8/19/2016	9:44 AM	36.45	36.55	36.41	36.55	51112
8/19/2016	9:45 AM	36.47	36.51	36.42	36.46	67525
8/19/2016	9:46 AM	36.55	36.58	36.47	36.47	36855
8/19/2016	9:47 AM	36.58	36.59	36.55	36.55	23009
8/19/2016	9:48 AM	36.64	36.69	36.58	36.58	61322
8/19/2016	9:49 AM	36.65	36.67	36.6	36.66	57540
8/19/2016	9:50 AM	36.68	36.68	36.65	36.65	34588
8/19/2016	9:51 AM	36.63	36.69	36.63	36.69	28909
8/19/2016	9:52 AM	36.57	36.65	36.54	36.64	44310
8/19/2016	9:53 AM	36.5	36.58	36.46	36.56	65849
8/19/2016	9:54 AM	36.54	36.55	36.47	36.495	50107
8/19/2016	9:55 AM	36.55	36.56	36.5	36.54	31215
8/19/2016	9:56 AM	36.53	36.55	36.52	36.53	19720
8/19/2016	9:57 AM	36.51	36.53	36.485	36.53	32925
8/19/2016	9:58 AM	36.54	36.54	36.49	36.51	18864
8/19/2016	9:59 AM	36.63	36.63	36.54	36.54	56020
8/19/2016	10:00 AM	36.68	36.69	36.63	36.64	40594
8/19/2016	10:01 AM	36.64	36.7	36.63	36.68	18960
8/19/2016	10:02 AM	36.64	36.67	36.56	36.63	56345
8/19/2016	10:03 AM	36.55	36.68	36.55	36.64	97899
8/19/2016	10:04 AM	36.57	36.58	36.545	36.55	21738
8/19/2016	10:05 AM	36.61	36.63	36.55	36.57	40740
8/19/2016	10:06 AM	36.57	36.63	36.56	36.62	32533
8/19/2016	10:07 AM	36.53	36.575	36.51	36.56	30817
8/19/2016	10:08 AM	36.55	36.57	36.52	36.54	25538
8/19/2016	10:09 AM	36.47	36.55	36.47	36.55	35939
8/19/2016	10:10 AM	36.46	36.515	36.45	36.47	25177
8/19/2016	10:11 AM	36.5	36.52	36.45	36.45	26353
8/19/2016	10:12 AM	36.53	36.54	36.49	36.51	17328
8/19/2016	10:13 AM	36.56	36.56	36.52	36.52	13564
8/19/2016	10:14 AM	36.48	36.56	36.48	36.55	23750
8/19/2016	10:15 AM	36.49	36.49	36.45	36.47	15731
8/19/2016	10:16 AM	36.48	36.49	36.47	36.48	21366
8/19/2016	10:17 AM	36.48	36.49	36.47	36.48	12946
8/19/2016	10:18 AM	36.51	36.52	36.48	36.49	23304
8/19/2016	10:19 AM	36.49	36.54	36.47	36.51	18664
8/19/2016	10:20 AM	36.46	36.49	36.45	36.49	13707
8/19/2016	10:21 AM	36.38	36.46	36.34	36.45	60494
8/19/2016	10:22 AM	36.45	36.48	36.37	36.38	54283
8/19/2016	10:23 AM	36.38	36.45	36.37	36.45	41963
8/19/2016	10:24 AM	36.4	36.415	36.38	36.38	6590
8/19/2016	10:25 AM	36.42	36.42	36.39	36.39	8094
8/19/2016	10:26 AM	36.42	36.42	36.38	36.41	13835
8/19/2016	10:27 AM	36.41	36.43	36.39	36.41	4508
8/19/2016	10:28 AM	36.42	36.43	36.4	36.42	10564
8/19/2016	10:29 AM	36.42	36.425	36.4	36.42	7440
8/19/2016	10:30 AM	36.31	36.41	36.3	36.41	46736
8/19/2016	10:31 AM	36.23	36.34	36.23	36.31	47488
8/19/2016	10:32 AM	36.23	36.23	36.205	36.22	32906
8/19/2016	10:33 AM	36.21	36.22	36.15	36.22	72344
8/19/2016	10:34 AM	36.23	36.23	36.2	36.21	14155
8/19/2016	10:35 AM	36.26	36.28	36.23	36.23	66906
8/19/2016	10:36 AM	36.29	36.3	36.24	36.25	22645
8/19/2016	10:37 AM	36.28	36.28	36.24	36.28	16656
8/19/2016	10:38 AM	36.27	36.3	36.26	36.29	11376
8/19/2016	10:39 AM	36.25	36.29	36.25	36.29	11454
8/19/2016	10:40 AM	36.28	36.3	36.26	36.26	15447
8/19/2016	10:41 AM	36.21	36.28	36.19	36.28	19773
8/19/2016	10:42 AM	36.22	36.22	36.21	36.21	3900
8/19/2016	10:43 AM	36.2	36.22	36.2	36.22	21462
8/19/2016	10:44 AM	36.08	36.2	36.07	36.2	116809
8/19/2016	10:45 AM	36.11	36.12	36.09	36.09	39925
8/19/2016	10:46 AM	36.09	36.1	36.07	36.1	29780
8/19/2016	10:47 AM	36.11	36.12	36.07	36.08	12611
8/19/2016	10:48 AM	36.14	36.16	36.1	36.1	29335
8/19/2016	10:49 AM	36.12	36.15	36.12	36.15	5118
8/19/2016	10:50 AM	36.13	36.13	36.11	36.11	8845
8/19/2016	10:51 AM	36.16	36.17	36.12	36.12	24056
8/19/2016	10:52 AM	36.19	36.19	36.15	36.16	59752
8/19/2016	10:53 AM	36.23	36.23	36.19	36.19	28196
8/19/2016	10:54 AM	36.23	36.24	36.22	36.23	8528
8/19/2016	10:55 AM	36.21	36.23	36.21	36.22	14333
8/19/2016	10:56 AM	36.14	36.21	36.12	36.21	40188
8/19/2016	10:57 AM	36.18	36.19	36.15	36.15	11781
8/19/2016	10:58 AM	36.19	36.21	36.145	36.17	15220
8/19/2016	10:59 AM	36.18	36.21	36.16	36.19	28910
8/19/2016	11:00 AM	36.19	36.19	36.15	36.19	10196
8/19/2016	11:01 AM	36.12	36.18	36.12	36.18	16351
8/19/2016	11:02 AM	36.18	36.18	36.13	36.13	25091
8/19/2016	11:03 AM	36.21	36.22	36.18	36.18	53290
8/19/2016	11:04 AM	36.16	36.21	36.15	36.21	27890
8/19/2016	11:05 AM	36.14	36.165	36.13	36.165	16675
8/19/2016	11:06 AM	36.14	36.15	36.13	36.13	5184
8/19/2016	11:07 AM	36.16	36.16	36.11	36.13	33083
8/19/2016	11:08 AM	36.15	36.16	36.13	36.16	7201
8/19/2016	11:09 AM	36.13	36.17	36.13	36.16	6706
8/19/2016	11:10 AM	36.13	36.14	36.12	36.13	2932
8/19/2016	11:11 AM	36.1	36.13	36.1	36.13	13262
8/19/2016	11:12 AM	36.11	36.13	36.1	36.1	4937
8/19/2016	11:13 AM	36.12	36.15	36.11	36.11	11194
8/19/2016	11:14 AM	36.12	36.14	36.12	36.12	9479
8/19/2016	11:15 AM	36.11	36.13	36.11	36.12	11042
8/19/2016	11:16 AM	36.13	36.13	36.09	36.1	10347
8/19/2016	11:17 AM	36.12	36.12	36.11	36.12	2390
8/19/2016	11:18 AM	36.13	36.13	36.105	36.12	6548
8/19/2016	11:19 AM	36.11	36.12	36.1	36.12	5271
8/19/2016	11:20 AM	36.12	36.13	36.11	36.11	4950
8/19/2016	11:21 AM	36.12	36.13	36.11	36.13	7746
8/19/2016	11:22 AM	36.125	36.125	36.11	36.12	1290
8/19/2016	11:23 AM	36.13	36.14	36.115	36.115	6502
8/19/2016	11:24 AM	36.13	36.13	36.12	36.12	11929
8/19/2016	11:25 AM	36.12	36.13	36.1	36.13	13293
8/19/2016	11:26 AM	36.1	36.11	36.09	36.11	16461
8/19/2016	11:27 AM	36.11	36.12	36.11	36.11	3384
8/19/2016	11:28 AM	36.12	36.13	36.11	36.11	10365
8/19/2016	11:29 AM	36.11	36.11	36.095	36.11	8388
8/19/2016	11:30 AM	36.1	36.11	36.08	36.1	17888
8/19/2016	11:31 AM	36.11	36.11	36.1	36.1	3980
8/19/2016	11:32 AM	36.1	36.1	36.08	36.1	11685
8/19/2016	11:33 AM	36.09	36.1	36.09	36.1	4700
8/19/2016	11:34 AM	36.12	36.13	36.09	36.09	17541
8/19/2016	11:35 AM	36.13	36.155	36.12	36.12	19331
8/19/2016	11:36 AM	36.12	36.12	36.11	36.12	5428
8/19/2016	11:37 AM	36.2	36.2	36.115	36.115	19761
8/19/2016	11:38 AM	36.21	36.23	36.2	36.2	21897
8/19/2016	11:39 AM	36.22	36.24	36.21	36.21	17669
8/19/2016	11:40 AM	36.22	36.235	36.215	36.215	19924
8/19/2016	11:41 AM	36.22	36.23	36.22	36.22	3041
8/19/2016	11:42 AM	36.21	36.22	36.19	36.22	9509
8/19/2016	11:43 AM	36.21	36.22	36.21	36.21	4296
8/19/2016	11:44 AM	36.23	36.235	36.22	36.22	11803
8/19/2016	11:45 AM	36.23	36.235	36.23	36.235	1100
8/19/2016	11:46 AM	36.22	36.235	36.22	36.235	30458
8/19/2016	11:47 AM	36.19	36.23	36.19	36.22	8859
8/19/2016	11:48 AM	36.19	36.215	36.19	36.2	9682
8/19/2016	11:49 AM	36.21	36.22	36.19	36.19	6289
8/19/2016	11:50 AM	36.19	36.21	36.19	36.21	4659
8/19/2016	11:51 AM	36.19	36.2	36.18	36.19	11516
8/19/2016	11:52 AM	36.19	36.2	36.17	36.18	6234
8/19/2016	11:53 AM	36.16	36.18	36.14	36.18	16125
8/19/2016	11:54 AM	36.15	36.165	36.14	36.16	10216
8/19/2016	11:55 AM	36.15	36.15	36.14	36.15	5878
8/19/2016	11:56 AM	36.15	36.15	36.12	36.15	8858
8/19/2016	11:57 AM	36.13	36.15	36.13	36.15	7128
8/19/2016	11:58 AM	36.14	36.15	36.14	36.14	4638
8/19/2016	11:59 AM	36.11	36.14	36.11	36.14	8370
8/19/2016	12:00 PM	36.08	36.11	36.07	36.11	19210
8/19/2016	12:01 PM	36.06	36.07	36.05	36.07	35903
8/19/2016	12:02 PM	36.07	36.08	36.07	36.07	7607
8/19/2016	12:03 PM	36.07	36.09	36.07	36.07	13435
8/19/2016	12:04 PM	36.01	36.06	35.98	36.06	105400
8/19/2016	12:05 PM	36.01	36.03	36.01	36.01	13448
8/19/2016	12:06 PM	36.01	36.03	36	36.01	13569
8/19/2016	12:07 PM	36.07	36.08	36.02	36.02	22637
8/19/2016	12:08 PM	36.08	36.094	36.07	36.08	3897
8/19/2016	12:09 PM	36.06	36.1	36.06	36.08	6735
8/19/2016	12:10 PM	36.02	36.07	36.02	36.06	32383
8/19/2016	12:11 PM	36.02	36.02	36.005	36.01	7473
8/19/2016	12:12 PM	36.03	36.06	36.03	36.03	13588
8/19/2016	12:13 PM	36.03	36.03	36.02	36.02	7227
8/19/2016	12:14 PM	36.05	36.05	36.01	36.03	7777
8/19/2016	12:15 PM	36.02	36.05	36.02	36.05	8820
8/19/2016	12:16 PM	36.01	36.01	36	36.01	8135
8/19/2016	12:17 PM	36.07	36.07	36.01	36.01	22804
8/19/2016	12:18 PM	36.1	36.1	36.06	36.07	19329
8/19/2016	12:19 PM	36.15	36.17	36.08	36.1	32779
8/19/2016	12:20 PM	36.14	36.17	36.14	36.155	26104
8/19/2016	12:21 PM	36.14	36.195	36.135	36.14	11289
8/19/2016	12:22 PM	36.13	36.15	36.115	36.14	24278
8/19/2016	12:23 PM	36.11	36.13	36.11	36.13	8120
8/19/2016	12:24 PM	36.13	36.15	36.11	36.11	11914
8/19/2016	12:25 PM	36.08	36.12	36.08	36.12	9744
8/19/2016	12:26 PM	36.07	36.09	36.07	36.09	2869
8/19/2016	12:27 PM	36.09	36.1	36.08	36.08	5522
8/19/2016	12:28 PM	36.07	36.08	36.07	36.08	2316
8/19/2016	12:29 PM	36.07	36.08	36.07	36.07	7960
8/19/2016	12:30 PM	36.08	36.1	36.08	36.08	6439
8/19/2016	12:31 PM	36.12	36.12	36.08	36.08	6864
8/19/2016	12:32 PM	36.11	36.14	36.11	36.12	8470
8/19/2016	12:33 PM	36.09	36.11	36.09	36.11	5251
8/19/2016	12:34 PM	36.09	36.09	36.09	36.09	1753
8/19/2016	12:35 PM	36.13	36.135	36.09	36.09	9488
8/19/2016	12:36 PM	36.15	36.17	36.13	36.13	24002
8/19/2016	12:37 PM	36.15	36.16	36.14	36.14	9505
8/19/2016	12:38 PM	36.15	36.16	36.14	36.145	7809
8/19/2016	12:39 PM	36.13	36.14	36.11	36.14	8741
8/19/2016	12:40 PM	36.14	36.16	36.13	36.135	9830
8/19/2016	12:41 PM	36.19	36.19	36.14	36.14	6328
8/19/2016	12:42 PM	36.19	36.2	36.19	36.2	5969
8/19/2016	12:43 PM	36.205	36.21	36.175	36.18	28426
8/19/2016	12:44 PM	36.17	36.21	36.15	36.21	19977
8/19/2016	12:45 PM	36.16	36.17	36.14	36.17	20445
8/19/2016	12:46 PM	36.16	36.17	36.155	36.16	15661
8/19/2016	12:47 PM	36.2	36.22	36.165	36.165	11927
8/19/2016	12:48 PM	36.25	36.26	36.21	36.21	30326
8/19/2016	12:49 PM	36.26	36.3	36.24	36.25	61668
8/19/2016	12:50 PM	36.26	36.28	36.255	36.27	11794
8/19/2016	12:51 PM	36.29	36.29	36.27	36.27	8671
8/19/2016	12:52 PM	36.38	36.38	36.28	36.29	96876
8/19/2016	12:53 PM	36.46	36.48	36.38	36.38	67633
8/19/2016	12:54 PM	36.39	36.48	36.39	36.47	27079
8/19/2016	12:55 PM	36.39	36.42	36.37	36.4	37893
8/19/2016	12:56 PM	36.37	36.41	36.36	36.39	20279
8/19/2016	12:57 PM	36.42	36.42	36.36	36.37	22562
8/19/2016	12:58 PM	36.37	36.43	36.36	36.42	33719
8/19/2016	12:59 PM	36.36	36.41	36.35	36.38	47316
8/19/2016	1:00 PM	36.39	36.39	36.345	36.37	13670
8/19/2016	1:01 PM	36.38	36.4	36.37	36.38	21150
8/19/2016	1:02 PM	36.335	36.375	36.335	36.375	29615
8/19/2016	1:03 PM	36.36	36.36	36.34	36.34	8341
8/19/2016	1:04 PM	36.37	36.38	36.35	36.37	21189
8/19/2016	1:05 PM	36.35	36.36	36.35	36.36	14007
8/19/2016	1:06 PM	36.34	36.365	36.34	36.36	12529
8/19/2016	1:07 PM	36.33	36.35	36.32	36.34	25085
8/19/2016	1:08 PM	36.305	36.33	36.26	36.33	39903
8/19/2016	1:09 PM	36.32	36.32	36.29	36.3	8651
8/19/2016	1:10 PM	36.29	36.33	36.27	36.32	12343
8/19/2016	1:11 PM	36.28	36.29	36.27	36.29	10837
8/19/2016	1:12 PM	36.27	36.29	36.27	36.28	10265
8/19/2016	1:13 PM	36.26	36.29	36.26	36.27	24654
8/19/2016	1:14 PM	36.27	36.28	36.26	36.26	8599
8/19/2016	1:15 PM	36.27	36.27	36.27	36.27	7634
8/19/2016	1:16 PM	36.27	36.28	36.24	36.26	10517
8/19/2016	1:17 PM	36.27	36.27	36.26	36.27	5201
8/19/2016	1:18 PM	36.28	36.31	36.27	36.27	16669
8/19/2016	1:19 PM	36.33	36.33	36.27	36.28	8800
8/19/2016	1:20 PM	36.31	36.32	36.29	36.32	10716
8/19/2016	1:21 PM	36.26	36.31	36.26	36.3	28468
8/19/2016	1:22 PM	36.26	36.27	36.25	36.26	17545
8/19/2016	1:23 PM	36.26	36.27	36.25	36.26	14698
8/19/2016	1:24 PM	36.24	36.26	36.24	36.25	12045
8/19/2016	1:25 PM	36.29	36.3	36.24	36.24	12784
8/19/2016	1:26 PM	36.3	36.3	36.27	36.29	22752
8/19/2016	1:27 PM	36.26	36.3	36.26	36.3	16947
8/19/2016	1:28 PM	36.26	36.295	36.24	36.27	33845
8/19/2016	1:29 PM	36.27	36.27	36.26	36.27	9304
8/19/2016	1:30 PM	36.26	36.27	36.25	36.26	13437
8/19/2016	1:31 PM	36.26	36.27	36.25	36.26	5742
8/19/2016	1:32 PM	36.31	36.31	36.26	36.26	15895
8/19/2016	1:33 PM	36.28	36.34	36.28	36.31	20401
8/19/2016	1:34 PM	36.28	36.3	36.28	36.29	12751
8/19/2016	1:35 PM	36.31	36.31	36.28	36.28	11867
8/19/2016	1:36 PM	36.28	36.32	36.275	36.31	13453
8/19/2016	1:37 PM	36.27	36.28	36.27	36.28	4911
8/19/2016	1:38 PM	36.235	36.26	36.23	36.26	6907
8/19/2016	1:39 PM	36.23	36.24	36.23	36.24	8933
8/19/2016	1:40 PM	36.2	36.24	36.2	36.24	21150
8/19/2016	1:41 PM	36.15	36.19	36.15	36.19	19152
8/19/2016	1:42 PM	36.15	36.16	36.14	36.14	4107
8/19/2016	1:43 PM	36.11	36.15	36.11	36.15	10097
8/19/2016	1:44 PM	36.12	36.13	36.11	36.11	8986
8/19/2016	1:45 PM	36.11	36.12	36.11	36.11	8001
8/19/2016	1:46 PM	36.11	36.11	36.1	36.1	6547
8/19/2016	1:47 PM	36.09	36.1	36.09	36.1	11473
8/19/2016	1:48 PM	36.09	36.09	36.09	36.09	3240
8/19/2016	1:49 PM	36.12	36.12	36.1	36.1	16101
8/19/2016	1:50 PM	36.13	36.14	36.12	36.12	10545
8/19/2016	1:51 PM	36.13	36.14	36.12	36.12	8509
8/19/2016	1:52 PM	36.15	36.16	36.13	36.13	12884
8/19/2016	1:53 PM	36.15	36.18	36.15	36.15	16197
8/19/2016	1:54 PM	36.19	36.19	36.15	36.15	15804
8/19/2016	1:55 PM	36.15	36.18	36.15	36.18	9130
8/19/2016	1:56 PM	36.13	36.155	36.13	36.15	34888
8/19/2016	1:57 PM	36.14	36.14	36.13	36.13	35911
8/19/2016	1:58 PM	36.15	36.18	36.14	36.14	38136
8/19/2016	1:59 PM	36.15	36.15	36.14	36.14	37119
8/19/2016	2:00 PM	36.12	36.15	36.12	36.15	2814
8/19/2016	2:01 PM	36.11	36.135	36.11	36.12	13607
8/19/2016	2:02 PM	36.11	36.12	36.1	36.11	12509
8/19/2016	2:03 PM	36.11	36.11	36.1	36.11	3442
8/19/2016	2:04 PM	36.12	36.12	36.1	36.11	7887
8/19/2016	2:05 PM	36.13	36.15	36.12	36.12	11167
8/19/2016	2:06 PM	36.13	36.13	36.12	36.13	4119
8/19/2016	2:07 PM	36.14	36.15	36.13	36.13	6914
8/19/2016	2:08 PM	36.13	36.14	36.13	36.14	8238
8/19/2016	2:09 PM	36.14	36.15	36.13	36.13	4581
8/19/2016	2:10 PM	36.14	36.15	36.14	36.14	7646
8/19/2016	2:11 PM	36.15	36.16	36.15	36.15	3197
8/19/2016	2:12 PM	36.12	36.15	36.12	36.15	14775
8/19/2016	2:13 PM	36.13	36.135	36.11	36.12	13297
8/19/2016	2:14 PM	36.12	36.12	36.12	36.12	4751
8/19/2016	2:15 PM	36.12	36.13	36.11	36.12	5469
8/19/2016	2:16 PM	36.11	36.12	36.1	36.12	6909
8/19/2016	2:17 PM	36.11	36.11	36.1	36.11	7449
8/19/2016	2:18 PM	36.11	36.13	36.11	36.12	6393
8/19/2016	2:19 PM	36.12	36.12	36.11	36.11	756
8/19/2016	2:20 PM	36.12	36.13	36.11	36.11	3122
8/19/2016	2:21 PM	36.12	36.12	36.1	36.11	7575
8/19/2016	2:22 PM	36.13	36.13	36.13	36.13	4854
8/19/2016	2:23 PM	36.15	36.15	36.13	36.13	11449
8/19/2016	2:24 PM	36.14	36.15	36.14	36.15	12535
8/19/2016	2:25 PM	36.13	36.15	36.13	36.13	9725
8/19/2016	2:26 PM	36.14	36.15	36.14	36.14	13938
8/19/2016	2:27 PM	36.15	36.16	36.14	36.14	23310
8/19/2016	2:28 PM	36.15	36.16	36.14	36.14	20185
8/19/2016	2:29 PM	36.15	36.15	36.13	36.15	23688
8/19/2016	2:30 PM	36.14	36.15	36.14	36.15	15140
8/19/2016	2:31 PM	36.15	36.15	36.14	36.14	13190
8/19/2016	2:32 PM	36.12	36.15	36.12	36.15	18903
8/19/2016	2:33 PM	36.06	36.125	36.06	36.12	75411
8/19/2016	2:34 PM	36.09	36.11	36.07	36.07	14495
8/19/2016	2:35 PM	36.1	36.1	36.09	36.1	7280
8/19/2016	2:36 PM	36.09	36.1	36.08	36.1	8748
8/19/2016	2:37 PM	36.1	36.1	36.09	36.09	4543
8/19/2016	2:38 PM	36.1	36.1	36.09	36.1	7177
8/19/2016	2:39 PM	36.11	36.12	36.1	36.11	3470
8/19/2016	2:40 PM	36.1	36.11	36.1	36.11	5542
8/19/2016	2:41 PM	36.11	36.12	36.09	36.1	5452
8/19/2016	2:42 PM	36.11	36.12	36.11	36.12	4623
8/19/2016	2:43 PM	36.08	36.105	36.08	36.1	11767
8/19/2016	2:44 PM	36.09	36.09	36.07	36.08	10553
8/19/2016	2:45 PM	36.07	36.09	36.06	36.09	21514
8/19/2016	2:46 PM	36.06	36.08	36.05	36.06	33409
8/19/2016	2:47 PM	36.06	36.09	36.05	36.05	31543
8/19/2016	2:48 PM	36.07	36.07	36.05	36.06	15825
8/19/2016	2:49 PM	36.07	36.07	36.04	36.07	21511
8/19/2016	2:50 PM	36.06	36.07	36.06	36.07	7100
8/19/2016	2:51 PM	36.03	36.05	36.03	36.05	54933
8/19/2016	2:52 PM	36.03	36.04	36.03	36.04	4094
8/19/2016	2:53 PM	36.02	36.03	36	36.03	22363
8/19/2016	2:54 PM	36.03	36.04	36.015	36.015	6314
8/19/2016	2:55 PM	36.03	36.04	36.01	36.04	16689
8/19/2016	2:56 PM	36.04	36.04	36.03	36.035	2845
8/19/2016	2:57 PM	36.08	36.08	36.04	36.04	37529
8/19/2016	2:58 PM	36.1	36.1	36.06	36.075	14214
8/19/2016	2:59 PM	36.11	36.11	36.08	36.09	16499
8/19/2016	3:00 PM	36.09	36.11	36.09	36.1	5641
8/19/2016	3:01 PM	36.11	36.11	36.07	36.08	14391
8/19/2016	3:02 PM	36.1	36.11	36.08	36.11	6675
8/19/2016	3:03 PM	36.11	36.11	36.1	36.1	1300
8/19/2016	3:04 PM	36.1	36.11	36.1	36.1	2647
8/19/2016	3:05 PM	36.12	36.12	36.09	36.1	14988
8/19/2016	3:06 PM	36.1	36.115	36.1	36.115	8972
8/19/2016	3:07 PM	36.12	36.12	36.09	36.1	13521
8/19/2016	3:08 PM	36.12	36.12	36.12	36.12	2120
8/19/2016	3:09 PM	36.08	36.12	36.06	36.12	25143
8/19/2016	3:10 PM	36.08	36.1	36.08	36.08	6861
8/19/2016	3:11 PM	36.12	36.12	36.05	36.075	14538
8/19/2016	3:12 PM	36.1	36.13	36.1	36.13	6217
8/19/2016	3:13 PM	36.1	36.11	36.06	36.11	30276
8/19/2016	3:14 PM	36.07	36.09	36.06	36.09	13069
8/19/2016	3:15 PM	36.1	36.1	36.08	36.08	9507
8/19/2016	3:16 PM	36.09	36.1	36.08	36.1	6379
8/19/2016	3:17 PM	36.11	36.12	36.09	36.09	11446
8/19/2016	3:18 PM	36.1	36.11	36.07	36.11	17753
8/19/2016	3:19 PM	36.1	36.12	36.09	36.1	15384
8/19/2016	3:20 PM	36.1	36.115	36.095	36.105	6120
8/19/2016	3:21 PM	36.08	36.11	36.07	36.1	28619
8/19/2016	3:22 PM	36.11	36.11	36.08	36.08	5672
8/19/2016	3:23 PM	36.08	36.11	36.07	36.1	16630
8/19/2016	3:24 PM	36.07	36.08	36.065	36.08	14364
8/19/2016	3:25 PM	36.08	36.09	36.065	36.065	6553
8/19/2016	3:26 PM	36.05	36.08	36.05	36.08	22895
8/19/2016	3:27 PM	36.03	36.05	36.03	36.05	41197
8/19/2016	3:28 PM	36.05	36.05	36.03	36.03	16122
8/19/2016	3:29 PM	36.03	36.05	36.03	36.04	25481
8/19/2016	3:30 PM	36.03	36.04	36.02	36.03	19585
8/19/2016	3:31 PM	36.06	36.06	36.015	36.03	11947
8/19/2016	3:32 PM	36.06	36.08	36.03	36.05	25836
8/19/2016	3:33 PM	36.04	36.06	36.04	36.06	9788
8/19/2016	3:34 PM	36.03	36.05	36.01	36.05	19950
8/19/2016	3:35 PM	36.02	36.035	36.02	36.03	6119
8/19/2016	3:36 PM	36.03	36.03	36.03	36.03	11592
8/19/2016	3:37 PM	36.05	36.05	36.04	36.04	8336
8/19/2016	3:38 PM	36.05	36.07	36.05	36.06	28876
8/19/2016	3:39 PM	36.06	36.075	36.05	36.05	12660
8/19/2016	3:40 PM	36.07	36.09	36.06	36.06	22210
8/19/2016	3:41 PM	36.08	36.09	36.07	36.07	7344
8/19/2016	3:42 PM	36.07	36.07	36.05	36.07	5139
8/19/2016	3:43 PM	36.06	36.08	36.06	36.08	10775
8/19/2016	3:44 PM	36.09	36.095	36.07	36.07	3226
8/19/2016	3:45 PM	36.1	36.1	36.09	36.09	10694
8/19/2016	3:46 PM	36.1	36.12	36.1	36.1	17828
8/19/2016	3:47 PM	36.09	36.1	36.08	36.1	16562
8/19/2016	3:48 PM	36.08	36.11	36.08	36.1	9526
8/19/2016	3:49 PM	36.1	36.1	36.09	36.09	3850
8/19/2016	3:50 PM	36.1	36.11	36.1	36.1	21465
8/19/2016	3:51 PM	36.07	36.1	36.07	36.1	16297
8/19/2016	3:52 PM	36.09	36.1	36.08	36.08	29257
8/19/2016	3:53 PM	36.05	36.1	36.04	36.1	45422
8/19/2016	3:54 PM	36.09	36.09	36.05	36.05	14570
8/19/2016	3:55 PM	36.07	36.1	36.06	36.09	46650
8/19/2016	3:56 PM	36.08	36.09	36.07	36.08	39686
8/19/2016	3:57 PM	36.09	36.1	36.08	36.08	15766
8/19/2016	3:58 PM	36.09	36.09	36.07	36.09	12993
8/19/2016	3:59 PM	36.095	36.095	36.07	36.09	30329
8/19/2016	4:00 PM	36.14	36.14	36.095	36.1	178730
8/22/2016	9:31 AM	36.55	36.55	36.38	36.39	89674
8/22/2016	9:32 AM	36.56	36.64	36.55	36.55	48751
8/22/2016	9:33 AM	36.54	36.58	36.5	36.56	19974
8/22/2016	9:34 AM	36.55	36.55	36.5	36.55	17892
8/22/2016	9:35 AM	36.59	36.59	36.51	36.55	26120
8/22/2016	9:36 AM	36.63	36.67	36.58	36.59	50745
8/22/2016	9:37 AM	36.59	36.66	36.58	36.63	55541
8/22/2016	9:38 AM	36.61	36.655	36.57	36.58	57715
8/22/2016	9:39 AM	36.54	36.61	36.54	36.61	34089
8/22/2016	9:40 AM	36.52	36.55	36.48	36.54	59223
8/22/2016	9:41 AM	36.56	36.56	36.52	36.525	155633
8/22/2016	9:42 AM	36.48	36.56	36.45	36.56	163831
8/22/2016	9:43 AM	36.53	36.55	36.48	36.48	80934
8/22/2016	9:44 AM	36.5	36.54	36.49	36.52	45264
8/22/2016	9:45 AM	36.54	36.54	36.48	36.5	52301
8/22/2016	9:46 AM	36.54	36.61	36.54	36.55	71622
8/22/2016	9:47 AM	36.53	36.55	36.52	36.53	25175
8/22/2016	9:48 AM	36.52	36.54	36.48	36.53	45421
8/22/2016	9:49 AM	36.54	36.55	36.51	36.53	35745
8/22/2016	9:50 AM	36.64	36.64	36.52	36.53	178033
8/22/2016	9:51 AM	36.64	36.67	36.59	36.64	86044
8/22/2016	9:52 AM	36.55	36.65	36.54	36.64	43956
8/22/2016	9:53 AM	36.55	36.56	36.52	36.54	17111
8/22/2016	9:54 AM	36.56	36.61	36.55	36.55	37352
8/22/2016	9:55 AM	36.66	36.66	36.56	36.57	64988
8/22/2016	9:56 AM	36.6	36.66	36.59	36.66	55693
8/22/2016	9:57 AM	36.57	36.62	36.56	36.62	37920
8/22/2016	9:58 AM	36.58	36.58	36.55	36.58	12223
8/22/2016	9:59 AM	36.56	36.59	36.52	36.58	28177
8/22/2016	10:00 AM	36.56	36.57	36.52	36.55	43954
8/22/2016	10:01 AM	36.56	36.59	36.56	36.57	20314
8/22/2016	10:02 AM	36.67	36.67	36.56	36.56	58576
8/22/2016	10:03 AM	36.61	36.67	36.61	36.67	40976
8/22/2016	10:04 AM	36.63	36.63	36.59	36.61	29986
8/22/2016	10:05 AM	36.65	36.66	36.63	36.63	22913
8/22/2016	10:06 AM	36.6	36.65	36.59	36.645	31923
8/22/2016	10:07 AM	36.62	36.63	36.595	36.6	24889
8/22/2016	10:08 AM	36.62	36.65	36.59	36.62	36506
8/22/2016	10:09 AM	36.63	36.67	36.605	36.62	27574
8/22/2016	10:10 AM	36.65	36.675	36.63	36.63	15218
8/22/2016	10:11 AM	36.67	36.69	36.65	36.65	33692
8/22/2016	10:12 AM	36.61	36.67	36.6	36.67	31797
8/22/2016	10:13 AM	36.59	36.65	36.59	36.605	14648
8/22/2016	10:14 AM	36.565	36.61	36.55	36.6	23550
8/22/2016	10:15 AM	36.57	36.59	36.56	36.57	7796
8/22/2016	10:16 AM	36.57	36.58	36.52	36.56	37856
8/22/2016	10:17 AM	36.46	36.57	36.43	36.57	33795
8/22/2016	10:18 AM	36.45	36.46	36.42	36.46	23011
8/22/2016	10:19 AM	36.36	36.455	36.35	36.455	33809
8/22/2016	10:20 AM	36.32	36.35	36.29	36.35	111461
8/22/2016	10:21 AM	36.34	36.36	36.31	36.32	17285
8/22/2016	10:22 AM	36.46	36.51	36.33	36.34	83139
8/22/2016	10:23 AM	36.48	36.48	36.45	36.45	20193
8/22/2016	10:24 AM	36.39	36.48	36.375	36.48	48862
8/22/2016	10:25 AM	36.34	36.4	36.34	36.4	21800
8/22/2016	10:26 AM	36.34	36.34	36.28	36.34	35676
8/22/2016	10:27 AM	36.32	36.34	36.29	36.33	22657
8/22/2016	10:28 AM	36.37	36.37	36.33	36.33	35226
8/22/2016	10:29 AM	36.38	36.42	36.33	36.37	49528
8/22/2016	10:30 AM	36.37	36.39	36.37	36.375	14523
8/22/2016	10:31 AM	36.38	36.39	36.36	36.37	15286
8/22/2016	10:32 AM	36.35	36.38	36.33	36.38	15142
8/22/2016	10:33 AM	36.33	36.36	36.33	36.36	17115
8/22/2016	10:34 AM	36.33	36.35	36.325	36.34	9428
8/22/2016	10:35 AM	36.35	36.36	36.32	36.325	10265
8/22/2016	10:36 AM	36.375	36.38	36.345	36.36	11298
8/22/2016	10:37 AM	36.38	36.38	36.35	36.38	14663
8/22/2016	10:38 AM	36.39	36.4	36.37	36.38	17232
8/22/2016	10:39 AM	36.45	36.465	36.39	36.4	34882
8/22/2016	10:40 AM	36.5	36.5	36.46	36.46	18790
8/22/2016	10:41 AM	36.46	36.49	36.445	36.49	18145
8/22/2016	10:42 AM	36.48	36.49	36.46	36.46	10157
8/22/2016	10:43 AM	36.46	36.485	36.46	36.48	10471
8/22/2016	10:44 AM	36.48	36.48	36.46	36.47	4893
8/22/2016	10:45 AM	36.45	36.48	36.44	36.48	28050
8/22/2016	10:46 AM	36.48	36.48	36.44	36.445	11860
8/22/2016	10:47 AM	36.46	36.48	36.46	36.47	5544
8/22/2016	10:48 AM	36.45	36.465	36.45	36.46	9595
8/22/2016	10:49 AM	36.48	36.48	36.45	36.45	8027
8/22/2016	10:50 AM	36.46	36.48	36.46	36.47	9921
8/22/2016	10:51 AM	36.46	36.46	36.44	36.46	11291
8/22/2016	10:52 AM	36.47	36.485	36.465	36.47	15270
8/22/2016	10:53 AM	36.485	36.485	36.47	36.48	9322
8/22/2016	10:54 AM	36.45	36.485	36.44	36.48	10481
8/22/2016	10:55 AM	36.46	36.46	36.43	36.435	22822
8/22/2016	10:56 AM	36.46	36.47	36.44	36.46	7571
8/22/2016	10:57 AM	36.46	36.48	36.46	36.46	3862
8/22/2016	10:58 AM	36.47	36.48	36.46	36.47	16064
8/22/2016	10:59 AM	36.49	36.505	36.47	36.47	24523
8/22/2016	11:00 AM	36.49	36.495	36.48	36.49	7696
8/22/2016	11:01 AM	36.44	36.49	36.44	36.485	12522
8/22/2016	11:02 AM	36.45	36.47	36.445	36.45	3247
8/22/2016	11:03 AM	36.49	36.49	36.44	36.44	16866
8/22/2016	11:04 AM	36.49	36.5	36.47	36.5	9130
8/22/2016	11:05 AM	36.48	36.49	36.47	36.49	7415
8/22/2016	11:06 AM	36.46	36.48	36.46	36.48	6802
8/22/2016	11:07 AM	36.49	36.49	36.45	36.46	9709
8/22/2016	11:08 AM	36.47	36.49	36.47	36.48	12535
8/22/2016	11:09 AM	36.48	36.48	36.46	36.48	12802
8/22/2016	11:10 AM	36.495	36.495	36.48	36.48	7443
8/22/2016	11:11 AM	36.48	36.495	36.47	36.495	10079
8/22/2016	11:12 AM	36.47	36.48	36.45	36.48	11511
8/22/2016	11:13 AM	36.49	36.49	36.46	36.47	8934
8/22/2016	11:14 AM	36.48	36.495	36.48	36.485	16608
8/22/2016	11:15 AM	36.49	36.5	36.47	36.48	21714
8/22/2016	11:16 AM	36.53	36.53	36.49	36.49	13895
8/22/2016	11:17 AM	36.49	36.53	36.49	36.53	20220
8/22/2016	11:18 AM	36.51	36.51	36.49	36.495	11906
8/22/2016	11:19 AM	36.59	36.59	36.51	36.51	47344
8/22/2016	11:20 AM	36.67	36.68	36.59	36.59	30944
8/22/2016	11:21 AM	36.74	36.74	36.67	36.675	52815
8/22/2016	11:22 AM	36.82	36.82	36.75	36.75	96575
8/22/2016	11:23 AM	36.8	36.84	36.76	36.82	106439
8/22/2016	11:24 AM	36.76	36.81	36.75	36.81	69924
8/22/2016	11:25 AM	36.82	36.82	36.75	36.76	46061
8/22/2016	11:26 AM	36.82	36.85	36.81	36.82	53520
8/22/2016	11:27 AM	36.77	36.82	36.77	36.82	20763
8/22/2016	11:28 AM	36.83	36.83	36.77	36.77	30036
8/22/2016	11:29 AM	36.81	36.835	36.8	36.82	23232
8/22/2016	11:30 AM	36.84	36.84	36.81	36.82	21467
8/22/2016	11:31 AM	36.845	36.855	36.82	36.85	27801
8/22/2016	11:32 AM	36.82	36.86	36.81	36.84	38744
8/22/2016	11:33 AM	36.83	36.83	36.81	36.82	12579
8/22/2016	11:34 AM	36.81	36.84	36.8	36.84	25988
8/22/2016	11:35 AM	36.76	36.83	36.75	36.8	54953
8/22/2016	11:36 AM	36.77	36.78	36.76	36.77	29915
8/22/2016	11:37 AM	36.775	36.78	36.74	36.78	40264
8/22/2016	11:38 AM	36.72	36.78	36.72	36.78	8698
8/22/2016	11:39 AM	36.705	36.73	36.7	36.73	21009
8/22/2016	11:40 AM	36.77	36.78	36.71	36.71	40330
8/22/2016	11:41 AM	36.81	36.82	36.78	36.78	26563
8/22/2016	11:42 AM	36.78	36.81	36.76	36.8	18228
8/22/2016	11:43 AM	36.81	36.82	36.785	36.785	9925
8/22/2016	11:44 AM	36.81	36.82	36.81	36.81	6650
8/22/2016	11:45 AM	36.83	36.84	36.81	36.82	20010
8/22/2016	11:46 AM	36.83	36.84	36.829	36.835	21439
8/22/2016	11:47 AM	36.82	36.835	36.81	36.83	12554
8/22/2016	11:48 AM	36.78	36.82	36.77	36.82	24200
8/22/2016	11:49 AM	36.78	36.8	36.75	36.79	20196
8/22/2016	11:50 AM	36.775	36.8	36.775	36.78	9005
8/22/2016	11:51 AM	36.73	36.775	36.71	36.77	18983
8/22/2016	11:52 AM	36.7	36.74	36.7	36.74	16182
8/22/2016	11:53 AM	36.705	36.73	36.7	36.7	12697
8/22/2016	11:54 AM	36.695	36.72	36.69	36.705	11874
8/22/2016	11:55 AM	36.71	36.71	36.685	36.69	6160
8/22/2016	11:56 AM	36.72	36.75	36.71	36.71	15581
8/22/2016	11:57 AM	36.7	36.73	36.7	36.73	13342
8/22/2016	11:58 AM	36.71	36.715	36.65	36.7	35310
8/22/2016	11:59 AM	36.69	36.72	36.69	36.71	9960
8/22/2016	12:00 PM	36.74	36.74	36.69	36.7	17875
8/22/2016	12:01 PM	36.74	36.74	36.715	36.73	14290
8/22/2016	12:02 PM	36.74	36.75	36.74	36.74	5644
8/22/2016	12:03 PM	36.81	36.81	36.74	36.74	30012
8/22/2016	12:04 PM	36.8	36.81	36.79	36.81	3622
8/22/2016	12:05 PM	36.75	36.81	36.75	36.8	38951
8/22/2016	12:06 PM	36.745	36.75	36.73	36.74	32395
8/22/2016	12:07 PM	36.79	36.79	36.74	36.74	9548
8/22/2016	12:08 PM	36.735	36.8	36.73	36.79	24903
8/22/2016	12:09 PM	36.73	36.75	36.73	36.74	15513
8/22/2016	12:10 PM	36.75	36.76	36.72	36.72	7936
8/22/2016	12:11 PM	36.75	36.77	36.74	36.74	7362
8/22/2016	12:12 PM	36.79	36.79	36.75	36.75	15502
8/22/2016	12:13 PM	36.84	36.84	36.77	36.8	29616
8/22/2016	12:14 PM	36.82	36.84	36.82	36.83	11204
8/22/2016	12:15 PM	36.8	36.825	36.79	36.82	7734
8/22/2016	12:16 PM	36.76	36.8	36.74	36.8	16506
8/22/2016	12:17 PM	36.78	36.8	36.75	36.76	11252
8/22/2016	12:18 PM	36.81	36.81	36.775	36.79	5448
8/22/2016	12:19 PM	36.77	36.81	36.77	36.8	25034
8/22/2016	12:20 PM	36.74	36.78	36.74	36.77	25702
8/22/2016	12:21 PM	36.705	36.75	36.705	36.745	10389
8/22/2016	12:22 PM	36.71	36.72	36.695	36.7	20311
8/22/2016	12:23 PM	36.7	36.71	36.7	36.7	4443
8/22/2016	12:24 PM	36.61	36.7	36.61	36.7	50875
8/22/2016	12:25 PM	36.44	36.61	36.43	36.61	110434
8/22/2016	12:26 PM	36.31	36.44	36.31	36.44	139238
8/22/2016	12:27 PM	36.24	36.31	36.22	36.305	118225
8/22/2016	12:28 PM	36.29	36.31	36.24	36.24	69409
8/22/2016	12:29 PM	36.31	36.33	36.29	36.29	72961
8/22/2016	12:30 PM	36.31	36.32	36.31	36.31	33260
8/22/2016	12:31 PM	36.28	36.3	36.275	36.3	32988
8/22/2016	12:32 PM	36.31	36.31	36.28	36.28	6249
8/22/2016	12:33 PM	36.335	36.35	36.31	36.31	9134
8/22/2016	12:34 PM	36.33	36.34	36.33	36.33	1000
8/22/2016	12:35 PM	36.34	36.35	36.33	36.34	10184
8/22/2016	12:36 PM	36.33	36.34	36.33	36.34	10983
8/22/2016	12:37 PM	36.33	36.35	36.32	36.33	15925
8/22/2016	12:38 PM	36.35	36.36	36.33	36.33	8982
8/22/2016	12:39 PM	36.36	36.36	36.35	36.35	11786
8/22/2016	12:40 PM	36.35	36.35	36.34	36.35	1809
8/22/2016	12:41 PM	36.32	36.35	36.3	36.35	30257
8/22/2016	12:42 PM	36.33	36.33	36.31	36.325	9912
8/22/2016	12:43 PM	36.35	36.35	36.33	36.33	12491
8/22/2016	12:44 PM	36.35	36.35	36.34	36.34	9500
8/22/2016	12:45 PM	36.43	36.435	36.335	36.35	46869
8/22/2016	12:46 PM	36.46	36.47	36.42	36.43	28197
8/22/2016	12:47 PM	36.39	36.46	36.38	36.46	52250
8/22/2016	12:48 PM	36.395	36.43	36.39	36.4	10041
8/22/2016	12:49 PM	36.33	36.42	36.33	36.41	23212
8/22/2016	12:50 PM	36.34	36.35	36.32	36.335	13422
8/22/2016	12:51 PM	36.32	36.34	36.32	36.33	18372
8/22/2016	12:52 PM	36.33	36.34	36.32	36.32	12117
8/22/2016	12:53 PM	36.4	36.42	36.31	36.325	61936
8/22/2016	12:54 PM	36.43	36.43	36.395	36.4	9098
8/22/2016	12:55 PM	36.38	36.43	36.38	36.42	15903
8/22/2016	12:56 PM	36.44	36.44	36.38	36.38	21265
8/22/2016	12:57 PM	36.45	36.45	36.43	36.43	6400
8/22/2016	12:58 PM	36.46	36.48	36.45	36.45	10308
8/22/2016	12:59 PM	36.45	36.48	36.45	36.46	6847
8/22/2016	1:00 PM	36.445	36.46	36.39	36.45	19328
8/22/2016	1:01 PM	36.43	36.45	36.41	36.45	11060
8/22/2016	1:02 PM	36.41	36.44	36.41	36.44	7238
8/22/2016	1:03 PM	36.43	36.43	36.4	36.4	12596
8/22/2016	1:04 PM	36.37	36.43	36.37	36.43	13115
8/22/2016	1:05 PM	36.42	36.43	36.38	36.38	12766
8/22/2016	1:06 PM	36.41	36.45	36.4	36.43	32768
8/22/2016	1:07 PM	36.38	36.43	36.37	36.42	13647
8/22/2016	1:08 PM	36.34	36.39	36.34	36.38	6907
8/22/2016	1:09 PM	36.375	36.375	36.33	36.34	10869
8/22/2016	1:10 PM	36.34	36.38	36.325	36.38	24239
8/22/2016	1:11 PM	36.31	36.34	36.31	36.34	13181
8/22/2016	1:12 PM	36.32	36.33	36.31	36.32	6233
8/22/2016	1:13 PM	36.34	36.34	36.32	36.32	6330
8/22/2016	1:14 PM	36.34	36.34	36.33	36.34	5983
8/22/2016	1:15 PM	36.32	36.345	36.32	36.34	5720
8/22/2016	1:16 PM	36.32	36.32	36.27	36.32	29955
8/22/2016	1:17 PM	36.28	36.32	36.27	36.32	12912
8/22/2016	1:18 PM	36.28	36.29	36.26	36.29	7361
8/22/2016	1:19 PM	36.32	36.35	36.29	36.29	30971
8/22/2016	1:20 PM	36.31	36.33	36.31	36.32	13973
8/22/2016	1:21 PM	36.31	36.325	36.3	36.31	8099
8/22/2016	1:22 PM	36.34	36.34	36.31	36.31	11530
8/22/2016	1:23 PM	36.395	36.42	36.34	36.35	51262
8/22/2016	1:24 PM	36.44	36.44	36.38	36.4	42698
8/22/2016	1:25 PM	36.66	36.68	36.435	36.44	98889
8/22/2016	1:26 PM	36.68	36.71	36.66	36.68	90102
8/22/2016	1:27 PM	36.67	36.7	36.66	36.68	37841
8/22/2016	1:28 PM	36.6	36.67	36.58	36.67	76462
8/22/2016	1:29 PM	36.61	36.615	36.59	36.59	17157
8/22/2016	1:30 PM	36.57	36.6	36.56	36.6	13884
8/22/2016	1:31 PM	36.64	36.67	36.57	36.57	51981
8/22/2016	1:32 PM	36.67	36.68	36.63	36.64	20525
8/22/2016	1:33 PM	36.66	36.68	36.66	36.66	11511
8/22/2016	1:34 PM	36.62	36.68	36.62	36.67	40639
8/22/2016	1:35 PM	36.64	36.67	36.61	36.61	37052
8/22/2016	1:36 PM	36.65	36.66	36.62	36.64	15215
8/22/2016	1:37 PM	36.65	36.67	36.635	36.66	7033
8/22/2016	1:38 PM	36.66	36.69	36.65	36.65	6811
8/22/2016	1:39 PM	36.65	36.67	36.63	36.665	9373
8/22/2016	1:40 PM	36.6	36.64	36.6	36.64	17026
8/22/2016	1:41 PM	36.55	36.605	36.53	36.6	21926
8/22/2016	1:42 PM	36.55	36.56	36.535	36.54	20254
8/22/2016	1:43 PM	36.54	36.57	36.53	36.56	37974
8/22/2016	1:44 PM	36.51	36.57	36.5	36.54	41671
8/22/2016	1:45 PM	36.48	36.5	36.48	36.5	8251
8/22/2016	1:46 PM	36.37	36.48	36.37	36.48	38089
8/22/2016	1:47 PM	36.39	36.41	36.35	36.37	29862
8/22/2016	1:48 PM	36.41	36.41	36.35	36.39	29957
8/22/2016	1:49 PM	36.39	36.41	36.37	36.4	49382
8/22/2016	1:50 PM	36.42	36.43	36.375	36.39	37968
8/22/2016	1:51 PM	36.41	36.43	36.39	36.425	21349
8/22/2016	1:52 PM	36.44	36.44	36.4	36.4	3271
8/22/2016	1:53 PM	36.45	36.45	36.43	36.44	16404
8/22/2016	1:54 PM	36.43	36.44	36.43	36.44	5236
8/22/2016	1:55 PM	36.45	36.47	36.43	36.43	14649
8/22/2016	1:56 PM	36.41	36.44	36.41	36.44	7747
8/22/2016	1:57 PM	36.42	36.43	36.4	36.42	11257
8/22/2016	1:58 PM	36.45	36.45	36.41	36.42	11846
8/22/2016	1:59 PM	36.47	36.48	36.46	36.46	15293
8/22/2016	2:00 PM	36.48	36.49	36.46	36.465	12162
8/22/2016	2:01 PM	36.46	36.47	36.45	36.47	16053
8/22/2016	2:02 PM	36.42	36.46	36.42	36.46	28435
8/22/2016	2:03 PM	36.45	36.46	36.4	36.42	26416
8/22/2016	2:04 PM	36.39	36.46	36.385	36.45	23608
8/22/2016	2:05 PM	36.37	36.41	36.36	36.41	24652
8/22/2016	2:06 PM	36.4	36.42	36.36	36.37	22647
8/22/2016	2:07 PM	36.42	36.43	36.38	36.4	7542
8/22/2016	2:08 PM	36.4	36.42	36.39	36.42	19674
8/22/2016	2:09 PM	36.44	36.455	36.41	36.41	10961
8/22/2016	2:10 PM	36.45	36.45	36.44	36.44	6462
8/22/2016	2:11 PM	36.46	36.47	36.43	36.44	12730
8/22/2016	2:12 PM	36.49	36.5	36.44	36.45	21972
8/22/2016	2:13 PM	36.48	36.49	36.47	36.49	8941
8/22/2016	2:14 PM	36.46	36.49	36.46	36.49	6341
8/22/2016	2:15 PM	36.42	36.46	36.4	36.46	12450
8/22/2016	2:16 PM	36.42	36.44	36.4	36.41	42191
8/22/2016	2:17 PM	36.45	36.45	36.415	36.43	6288
8/22/2016	2:18 PM	36.49	36.49	36.45	36.45	9411
8/22/2016	2:19 PM	36.48	36.49	36.45	36.49	16437
8/22/2016	2:20 PM	36.46	36.48	36.46	36.48	5673
8/22/2016	2:21 PM	36.45	36.46	36.44	36.46	3558
8/22/2016	2:22 PM	36.46	36.46	36.44	36.44	5158
8/22/2016	2:23 PM	36.46	36.46	36.44	36.45	5365
8/22/2016	2:24 PM	36.48	36.48	36.44	36.45	12068
8/22/2016	2:25 PM	36.46	36.5	36.46	36.49	15122
8/22/2016	2:26 PM	36.44	36.46	36.435	36.46	14332
8/22/2016	2:27 PM	36.52	36.54	36.44	36.44	47839
8/22/2016	2:28 PM	36.475	36.535	36.445	36.52	30112
8/22/2016	2:29 PM	36.46	36.49	36.46	36.48	12629
8/22/2016	2:30 PM	36.47	36.48	36.455	36.46	11784
8/22/2016	2:31 PM	36.39	36.48	36.39	36.48	39767
8/22/2016	2:32 PM	36.42	36.435	36.38	36.39	31826
8/22/2016	2:33 PM	36.42	36.44	36.41	36.41	8645
8/22/2016	2:34 PM	36.35	36.42	36.34	36.42	35735
8/22/2016	2:35 PM	36.35	36.36	36.33	36.35	16191
8/22/2016	2:36 PM	36.37	36.37	36.34	36.35	28717
8/22/2016	2:37 PM	36.33	36.375	36.33	36.365	14115
8/22/2016	2:38 PM	36.325	36.34	36.315	36.34	17563
8/22/2016	2:39 PM	36.325	36.33	36.3	36.325	17261
8/22/2016	2:40 PM	36.25	36.32	36.245	36.32	36487
8/22/2016	2:41 PM	36.25	36.26	36.22	36.245	23649
8/22/2016	2:42 PM	36.21	36.24	36.21	36.24	22316
8/22/2016	2:43 PM	36.2	36.22	36.19	36.21	21098
8/22/2016	2:44 PM	36.21	36.21	36.19	36.2	7818
8/22/2016	2:45 PM	36.22	36.23	36.21	36.21	63625
8/22/2016	2:46 PM	36.25	36.26	36.21	36.22	35594
8/22/2016	2:47 PM	36.25	36.26	36.24	36.25	44044
8/22/2016	2:48 PM	36.27	36.28	36.235	36.25	29169
8/22/2016	2:49 PM	36.295	36.31	36.26	36.265	31451
8/22/2016	2:50 PM	36.3	36.31	36.28	36.29	27197
8/22/2016	2:51 PM	36.26	36.3	36.25	36.3	17113
8/22/2016	2:52 PM	36.26	36.285	36.26	36.26	15063
8/22/2016	2:53 PM	36.25	36.26	36.24	36.26	35492
8/22/2016	2:54 PM	36.27	36.275	36.24	36.25	17934
8/22/2016	2:55 PM	36.29	36.32	36.26	36.27	42137
8/22/2016	2:56 PM	36.32	36.33	36.28	36.29	17275
8/22/2016	2:57 PM	36.33	36.33	36.3	36.32	11145
8/22/2016	2:58 PM	36.31	36.34	36.305	36.33	21317
8/22/2016	2:59 PM	36.3	36.32	36.28	36.31	15203
8/22/2016	3:00 PM	36.32	36.34	36.3	36.305	28948
8/22/2016	3:01 PM	36.33	36.33	36.3	36.31	7024
8/22/2016	3:02 PM	36.26	36.33	36.25	36.325	28468
8/22/2016	3:03 PM	36.26	36.275	36.25	36.26	17559
8/22/2016	3:04 PM	36.24	36.27	36.24	36.25	28271
8/22/2016	3:05 PM	36.25	36.27	36.24	36.245	12521
8/22/2016	3:06 PM	36.26	36.27	36.26	36.26	13537
8/22/2016	3:07 PM	36.235	36.255	36.23	36.25	22175
8/22/2016	3:08 PM	36.305	36.31	36.23	36.23	33323
8/22/2016	3:09 PM	36.25	36.31	36.25	36.31	24247
8/22/2016	3:10 PM	36.24	36.26	36.23	36.24	16468
8/22/2016	3:11 PM	36.25	36.26	36.23	36.24	23104
8/22/2016	3:12 PM	36.24	36.255	36.22	36.25	22273
8/22/2016	3:13 PM	36.23	36.25	36.23	36.23	15484
8/22/2016	3:14 PM	36.24	36.25	36.23	36.23	6508
8/22/2016	3:15 PM	36.24	36.25	36.23	36.24	14343
8/22/2016	3:16 PM	36.27	36.27	36.23	36.24	24144
8/22/2016	3:17 PM	36.275	36.32	36.26	36.27	25553
8/22/2016	3:18 PM	36.25	36.3	36.24	36.27	12132
8/22/2016	3:19 PM	36.27	36.27	36.24	36.24	11293
8/22/2016	3:20 PM	36.24	36.26	36.24	36.26	11498
8/22/2016	3:21 PM	36.25	36.26	36.23	36.25	23773
8/22/2016	3:22 PM	36.23	36.26	36.22	36.26	17797
8/22/2016	3:23 PM	36.28	36.28	36.23	36.23	29080
8/22/2016	3:24 PM	36.25	36.28	36.24	36.28	21938
8/22/2016	3:25 PM	36.25	36.25	36.23	36.25	9040
8/22/2016	3:26 PM	36.24	36.26	36.24	36.25	12048
8/22/2016	3:27 PM	36.2	36.25	36.19	36.24	62457
8/22/2016	3:28 PM	36.21	36.23	36.2	36.2	17814
8/22/2016	3:29 PM	36.18	36.2	36.14	36.2	87993
8/22/2016	3:30 PM	36.16	36.18	36.14	36.17	18119
8/22/2016	3:31 PM	36.15	36.16	36.13	36.15	25194
8/22/2016	3:32 PM	36.11	36.15	36.11	36.15	11828
8/22/2016	3:33 PM	36.125	36.13	36.11	36.11	9642
8/22/2016	3:34 PM	36.13	36.13	36.11	36.13	9469
8/22/2016	3:35 PM	36.13	36.15	36.13	36.14	17352
8/22/2016	3:36 PM	36.13	36.15	36.13	36.13	13801
8/22/2016	3:37 PM	36.13	36.14	36.125	36.125	12821
8/22/2016	3:38 PM	36.2	36.2	36.13	36.13	14184
8/22/2016	3:39 PM	36.15	36.19	36.14	36.19	26123
8/22/2016	3:40 PM	36.15	36.16	36.13	36.15	17371
8/22/2016	3:41 PM	36.15	36.16	36.14	36.15	36757
8/22/2016	3:42 PM	36.16	36.16	36.14	36.14	73987
8/22/2016	3:43 PM	36.14	36.16	36.14	36.15	13890
8/22/2016	3:44 PM	36.15	36.15	36.13	36.14	28651
8/22/2016	3:45 PM	36.16	36.17	36.15	36.15	19722
8/22/2016	3:46 PM	36.2	36.2	36.15	36.15	30930
8/22/2016	3:47 PM	36.2	36.205	36.18	36.19	28372
8/22/2016	3:48 PM	36.22	36.23	36.17	36.205	104289
8/22/2016	3:49 PM	36.21	36.23	36.205	36.22	17145
8/22/2016	3:50 PM	36.2	36.22	36.19	36.21	43512
8/22/2016	3:51 PM	36.22	36.23	36.2	36.21	17320
8/22/2016	3:52 PM	36.25	36.25	36.22	36.22	6462
8/22/2016	3:53 PM	36.31	36.33	36.245	36.245	35935
8/22/2016	3:54 PM	36.34	36.38	36.315	36.315	74694
8/22/2016	3:55 PM	36.3	36.34	36.3	36.33	35910
8/22/2016	3:56 PM	36.32	36.33	36.3	36.31	41343
8/22/2016	3:57 PM	36.33	36.33	36.31	36.32	15580
8/22/2016	3:58 PM	36.35	36.375	36.33	36.33	31603
8/22/2016	3:59 PM	36.355	36.37	36.33	36.36	22155
8/22/2016	4:00 PM	36.3	36.36	36.26	36.36	132141
8/23/2016	9:31 AM	35.96	36.02	35.96	36.01	55011
8/23/2016	9:32 AM	35.92	35.98	35.9	35.97	55858
8/23/2016	9:33 AM	35.91	35.93	35.9	35.92	30042
8/23/2016	9:34 AM	35.91	35.93	35.91	35.91	29666
8/23/2016	9:35 AM	35.89	35.935	35.89	35.92	29335
8/23/2016	9:36 AM	35.91	35.91	35.88	35.89	33134
8/23/2016	9:37 AM	35.81	35.9	35.785	35.9	100358
8/23/2016	9:38 AM	35.825	35.83	35.81	35.81	27935
8/23/2016	9:39 AM	35.88	35.89	35.825	35.825	82297
8/23/2016	9:40 AM	35.86	35.9	35.86	35.88	34921
8/23/2016	9:41 AM	35.9	35.915	35.86	35.86	42360
8/23/2016	9:42 AM	35.915	35.94	35.9	35.91	41496
8/23/2016	9:43 AM	35.87	35.92	35.87	35.91	29626
8/23/2016	9:44 AM	35.89	35.9	35.86	35.87	13242
8/23/2016	9:45 AM	35.9	35.93	35.89	35.89	23434
8/23/2016	9:46 AM	35.9	35.9	35.86	35.89	29077
8/23/2016	9:47 AM	35.885	35.91	35.87	35.895	30871
8/23/2016	9:48 AM	35.9	35.99	35.86	35.89	133049
8/23/2016	9:49 AM	36.04	36.07	35.89	35.905	203707
8/23/2016	9:50 AM	36.07	36.08	35.98	36.04	86936
8/23/2016	9:51 AM	36.06	36.08	36.03	36.06	40328
8/23/2016	9:52 AM	36.08	36.1	36.06	36.06	37241
8/23/2016	9:53 AM	36.02	36.1	36	36.08	51691
8/23/2016	9:54 AM	35.99	36.03	35.99	36.02	26151
8/23/2016	9:55 AM	35.97	36	35.97	35.99	11267
8/23/2016	9:56 AM	35.97	35.99	35.95	35.97	43425
8/23/2016	9:57 AM	35.97	35.99	35.96	35.98	18879
8/23/2016	9:58 AM	35.97	35.98	35.96	35.97	10891
8/23/2016	9:59 AM	35.99	36.01	35.97	35.97	26414
8/23/2016	10:00 AM	35.94	35.99	35.93	35.99	16256
8/23/2016	10:01 AM	35.93	35.96	35.9	35.93	47214
8/23/2016	10:02 AM	35.88	35.94	35.88	35.93	23360
8/23/2016	10:03 AM	35.9	35.9	35.875	35.875	11077
8/23/2016	10:04 AM	35.9	35.905	35.89	35.9	8636
8/23/2016	10:05 AM	35.915	35.915	35.89	35.91	22543
8/23/2016	10:06 AM	35.92	35.955	35.9	35.91	63215
8/23/2016	10:07 AM	35.98	35.98	35.9	35.915	62726
8/23/2016	10:08 AM	35.99	36	35.965	35.99	6422
8/23/2016	10:09 AM	35.96	35.99	35.955	35.99	11858
8/23/2016	10:10 AM	35.98	35.98	35.94	35.96	20019
8/23/2016	10:11 AM	35.97	35.99	35.97	35.975	11987
8/23/2016	10:12 AM	35.95	35.98	35.95	35.98	7776
8/23/2016	10:13 AM	35.9	35.955	35.89	35.95	37715
8/23/2016	10:14 AM	35.93	35.95	35.9	35.9	29511
8/23/2016	10:15 AM	35.92	35.93	35.89	35.93	20980
8/23/2016	10:16 AM	35.91	35.925	35.9	35.91	9715
8/23/2016	10:17 AM	35.89	35.92	35.89	35.92	13610
8/23/2016	10:18 AM	35.9	35.92	35.89	35.89	17590
8/23/2016	10:19 AM	35.89	35.89	35.86	35.89	21460
8/23/2016	10:20 AM	35.98	35.985	35.88	35.89	35400
8/23/2016	10:21 AM	35.91	35.97	35.89	35.97	30941
8/23/2016	10:22 AM	35.94	35.95	35.89	35.91	29872
8/23/2016	10:23 AM	35.96	35.96	35.93	35.94	8799
8/23/2016	10:24 AM	35.99	36	35.95	35.96	28570
8/23/2016	10:25 AM	35.97	35.99	35.96	35.99	16470
8/23/2016	10:26 AM	35.98	35.98	35.96	35.97	8564
8/23/2016	10:27 AM	35.89	35.96	35.89	35.96	20964
8/23/2016	10:28 AM	35.91	35.91	35.89	35.9	8756
8/23/2016	10:29 AM	35.91	35.92	35.9	35.9	9859
8/23/2016	10:30 AM	35.9	35.92	35.9	35.91	10409
8/23/2016	10:31 AM	35.87	35.91	35.87	35.9	10248
8/23/2016	10:32 AM	35.92	35.92	35.86	35.87	17285
8/23/2016	10:33 AM	35.91	35.93	35.9	35.91	8560
8/23/2016	10:34 AM	35.92	35.92	35.9	35.9	6722
8/23/2016	10:35 AM	35.93	35.93	35.9	35.91	5460
8/23/2016	10:36 AM	35.95	35.98	35.93	35.93	31837
8/23/2016	10:37 AM	35.95	35.98	35.95	35.95	12777
8/23/2016	10:38 AM	35.955	35.97	35.95	35.95	6981
8/23/2016	10:39 AM	35.91	35.96	35.9	35.96	24510
8/23/2016	10:40 AM	35.92	35.93	35.9	35.91	16400
8/23/2016	10:41 AM	35.89	35.93	35.89	35.92	16767
8/23/2016	10:42 AM	35.9	35.9	35.88	35.89	6028
8/23/2016	10:43 AM	35.89	35.89	35.87	35.89	7798
8/23/2016	10:44 AM	35.89	35.9	35.89	35.9	8956
8/23/2016	10:45 AM	35.87	35.9	35.87	35.88	25683
8/23/2016	10:46 AM	35.87	35.88	35.85	35.87	25193
8/23/2016	10:47 AM	35.82	35.88	35.8	35.875	44168
8/23/2016	10:48 AM	35.85	35.86	35.8	35.83	20574
8/23/2016	10:49 AM	35.82	35.86	35.81	35.85	13622
8/23/2016	10:50 AM	35.86	35.87	35.82	35.82	15489
8/23/2016	10:51 AM	35.87	35.88	35.85	35.86	12552
8/23/2016	10:52 AM	35.85	35.87	35.85	35.87	3057
8/23/2016	10:53 AM	35.85	35.86	35.84	35.85	5248
8/23/2016	10:54 AM	35.87	35.87	35.85	35.85	5576
8/23/2016	10:55 AM	35.87	35.88	35.85	35.87	7292
8/23/2016	10:56 AM	35.87	35.88	35.86	35.88	12586
8/23/2016	10:57 AM	35.89	35.9	35.87	35.87	12953
8/23/2016	10:58 AM	35.91	35.96	35.9	35.9	23839
8/23/2016	10:59 AM	35.9	35.92	35.9	35.91	7696
8/23/2016	11:00 AM	35.88	35.91	35.87	35.91	5225
8/23/2016	11:01 AM	35.87	35.89	35.86	35.87	10372
8/23/2016	11:02 AM	35.89	35.89	35.87	35.87	8905
8/23/2016	11:03 AM	35.92	35.95	35.88	35.89	26984
8/23/2016	11:04 AM	35.89	35.92	35.88	35.92	8437
8/23/2016	11:05 AM	35.91	35.92	35.89	35.89	8576
8/23/2016	11:06 AM	35.93	35.95	35.91	35.91	33978
8/23/2016	11:07 AM	35.92	35.92	35.9	35.92	8414
8/23/2016	11:08 AM	35.95	35.95	35.9	35.9	15181
8/23/2016	11:09 AM	35.97	36	35.95	35.95	16785
8/23/2016	11:10 AM	35.975	35.975	35.93	35.97	12759
8/23/2016	11:11 AM	35.97	35.99	35.96	35.98	14436
8/23/2016	11:12 AM	35.97	35.99	35.96	35.97	22245
8/23/2016	11:13 AM	35.93	35.96	35.92	35.96	33261
8/23/2016	11:14 AM	35.965	35.965	35.935	35.935	22810
8/23/2016	11:15 AM	35.96	35.98	35.95	35.965	8613
8/23/2016	11:16 AM	35.95	35.96	35.94	35.96	12508
8/23/2016	11:17 AM	35.97	35.97	35.92	35.95	21880
8/23/2016	11:18 AM	35.96	35.965	35.94	35.965	11923
8/23/2016	11:19 AM	35.92	35.955	35.92	35.95	16451
8/23/2016	11:20 AM	35.92	35.93	35.91	35.92	2558
8/23/2016	11:21 AM	35.92	35.93	35.91	35.92	4141
8/23/2016	11:22 AM	35.93	35.93	35.91	35.92	9295
8/23/2016	11:23 AM	35.955	35.96	35.93	35.93	6089
8/23/2016	11:24 AM	35.95	35.96	35.94	35.96	10751
8/23/2016	11:25 AM	35.92	35.94	35.92	35.94	11007
8/23/2016	11:26 AM	36.015	36.015	35.93	35.93	15671
8/23/2016	11:27 AM	35.99	36.01	35.99	36.01	15846
8/23/2016	11:28 AM	35.99	35.99	35.98	35.99	5110
8/23/2016	11:29 AM	35.98	36	35.98	35.99	2045
8/23/2016	11:30 AM	35.96	36	35.96	35.98	15613
8/23/2016	11:31 AM	35.99	36	35.97	35.97	21154
8/23/2016	11:32 AM	35.975	35.995	35.97	35.99	8508
8/23/2016	11:33 AM	35.92	35.97	35.92	35.97	19938
8/23/2016	11:34 AM	35.915	35.935	35.905	35.92	15477
8/23/2016	11:35 AM	35.89	35.92	35.89	35.91	15818
8/23/2016	11:36 AM	35.91	35.91	35.89	35.89	11053
8/23/2016	11:37 AM	35.905	35.91	35.9	35.905	3000
8/23/2016	11:38 AM	35.9	35.91	35.89	35.91	3500
8/23/2016	11:39 AM	35.91	35.92	35.9	35.9	9790
8/23/2016	11:40 AM	35.91	35.93	35.91	35.91	3804
8/23/2016	11:41 AM	35.9	35.92	35.9	35.92	7104
8/23/2016	11:42 AM	35.925	35.93	35.9	35.9	7001
8/23/2016	11:43 AM	35.93	35.96	35.925	35.925	13498
8/23/2016	11:44 AM	35.95	35.95	35.93	35.93	8296
8/23/2016	11:45 AM	35.95	35.96	35.94	35.96	4110
8/23/2016	11:46 AM	35.95	35.97	35.925	35.95	19443
8/23/2016	11:47 AM	35.96	35.96	35.95	35.95	2874
8/23/2016	11:48 AM	36.01	36.015	35.96	35.96	12443
8/23/2016	11:49 AM	35.99	36.01	35.99	36.01	6766
8/23/2016	11:50 AM	35.99	36	35.99	35.99	5435
8/23/2016	11:51 AM	36	36	35.99	35.99	4000
8/23/2016	11:52 AM	36.05	36.05	36.005	36.01	19535
8/23/2016	11:53 AM	36.025	36.05	36.02	36.05	6349
8/23/2016	11:54 AM	36.02	36.03	36.02	36.03	4082
8/23/2016	11:55 AM	36.015	36.035	36.01	36.02	4945
8/23/2016	11:56 AM	36.005	36.015	36.005	36.015	5259
8/23/2016	11:57 AM	36	36.005	35.99	36.005	5805
8/23/2016	11:58 AM	36.025	36.025	35.99	35.99	6104
8/23/2016	11:59 AM	36.02	36.03	36.02	36.02	2871
8/23/2016	12:00 PM	36.035	36.05	36.02	36.025	13034
8/23/2016	12:01 PM	36.04	36.05	36.03	36.03	8877
8/23/2016	12:02 PM	36.1	36.1	36.05	36.05	42918
8/23/2016	12:03 PM	36.085	36.1	36.05	36.09	39683
8/23/2016	12:04 PM	36.11	36.165	36.085	36.085	70069
8/23/2016	12:05 PM	36.14	36.15	36.11	36.11	6760
8/23/2016	12:06 PM	36.13	36.15	36.13	36.15	8780
8/23/2016	12:07 PM	36.12	36.15	36.12	36.125	2807
8/23/2016	12:08 PM	36.15	36.15	36.12	36.12	3637
8/23/2016	12:09 PM	36.19	36.21	36.16	36.16	48422
8/23/2016	12:10 PM	36.22	36.22	36.19	36.2	15163
8/23/2016	12:11 PM	36.21	36.25	36.21	36.23	27418
8/23/2016	12:12 PM	36.17	36.21	36.17	36.21	9798
8/23/2016	12:13 PM	36.15	36.185	36.14	36.175	16093
8/23/2016	12:14 PM	36.14	36.15	36.13	36.15	7399
8/23/2016	12:15 PM	36.14	36.15	36.14	36.15	5891
8/23/2016	12:16 PM	36.16	36.17	36.13	36.14	9910
8/23/2016	12:17 PM	36.15	36.16	36.15	36.16	3652
8/23/2016	12:18 PM	36.12	36.14	36.12	36.14	7465
8/23/2016	12:19 PM	36.13	36.14	36.12	36.13	10532
8/23/2016	12:20 PM	36.13	36.14	36.12	36.13	5205
8/23/2016	12:21 PM	36.14	36.14	36.12	36.13	12047
8/23/2016	12:22 PM	36.07	36.14	36.07	36.14	38815
8/23/2016	12:23 PM	36.12	36.12	36.07	36.07	21147
8/23/2016	12:24 PM	36.13	36.13	36.12	36.12	6116
8/23/2016	12:25 PM	36.13	36.14	36.12	36.13	5782
8/23/2016	12:26 PM	36.12	36.13	36.11	36.13	14457
8/23/2016	12:27 PM	36.12	36.13	36.115	36.12	5689
8/23/2016	12:28 PM	36.14	36.14	36.115	36.115	6000
8/23/2016	12:29 PM	36.13	36.14	36.13	36.14	10918
8/23/2016	12:30 PM	36.14	36.14	36.12	36.13	17824
8/23/2016	12:31 PM	36.15	36.16	36.14	36.14	10824
8/23/2016	12:32 PM	36.14	36.14	36.13	36.14	3263
8/23/2016	12:33 PM	36.12	36.13	36.12	36.13	6643
8/23/2016	12:34 PM	36.16	36.16	36.12	36.12	6749
8/23/2016	12:35 PM	36.13	36.15	36.12	36.15	8883
8/23/2016	12:36 PM	36.14	36.15	36.13	36.13	4825
8/23/2016	12:37 PM	36.12	36.14	36.12	36.14	7036
8/23/2016	12:38 PM	36.06	36.13	36.06	36.13	17226
8/23/2016	12:39 PM	36.04	36.06	36.04	36.05	4524
8/23/2016	12:40 PM	36.04	36.06	36.04	36.04	6729
8/23/2016	12:41 PM	36.04	36.045	36.03	36.04	4224
8/23/2016	12:42 PM	36.06	36.07	36.04	36.04	4927
8/23/2016	12:43 PM	36.06	36.07	36.05	36.07	3100
8/23/2016	12:44 PM	36.06	36.07	36.05	36.06	8773
8/23/2016	12:45 PM	36.06	36.07	36.06	36.06	3263
8/23/2016	12:46 PM	36.03	36.05	36.03	36.05	5513
8/23/2016	12:47 PM	36.03	36.04	36.02	36.035	3799
8/23/2016	12:48 PM	36.04	36.04	36.03	36.04	1988
8/23/2016	12:49 PM	36.01	36.04	36	36.04	30636
8/23/2016	12:50 PM	36.01	36.02	36.01	36.02	2842
8/23/2016	12:51 PM	36.01	36.02	36.005	36.02	6739
8/23/2016	12:52 PM	36.01	36.01	36	36.01	3135
8/23/2016	12:53 PM	36.03	36.03	36	36.01	7099
8/23/2016	12:54 PM	36.09	36.1	36.03	36.04	27270
8/23/2016	12:55 PM	36.16	36.16	36.09	36.09	14494
8/23/2016	12:56 PM	36.15	36.17	36.15	36.16	8197
8/23/2016	12:57 PM	36.15	36.16	36.14	36.16	3900
8/23/2016	12:58 PM	36.135	36.15	36.13	36.15	13757
8/23/2016	12:59 PM	36.12	36.14	36.12	36.13	6972
8/23/2016	1:00 PM	36.12	36.13	36.12	36.13	8120
8/23/2016	1:01 PM	36.13	36.14	36.12	36.12	11700
8/23/2016	1:02 PM	36.12	36.13	36.12	36.12	2400
8/23/2016	1:03 PM	36.06	36.12	36.06	36.12	30096
8/23/2016	1:04 PM	36.065	36.07	36.06	36.07	4300
8/23/2016	1:05 PM	36.06	36.06	36.05	36.06	3545
8/23/2016	1:06 PM	36.06	36.07	36.04	36.07	11364
8/23/2016	1:07 PM	36.04	36.05	36.04	36.05	1775
8/23/2016	1:08 PM	36.06	36.08	36.05	36.05	22178
8/23/2016	1:09 PM	36.06	36.07	36.06	36.07	3878
8/23/2016	1:10 PM	36.06	36.07	36.05	36.07	8271
8/23/2016	1:11 PM	36.06	36.07	36.05	36.05	6884
8/23/2016	1:12 PM	36.06	36.06	36.05	36.06	1545
8/23/2016	1:13 PM	36.07	36.07	36.06	36.06	4900
8/23/2016	1:14 PM	36.06	36.07	36.05	36.07	4018
8/23/2016	1:15 PM	36.04	36.05	36.04	36.05	13491
8/23/2016	1:16 PM	36.05	36.05	36.02	36.04	17025
8/23/2016	1:17 PM	36.04	36.05	36.04	36.05	3454
8/23/2016	1:18 PM	36.04	36.06	36.04	36.04	2676
8/23/2016	1:19 PM	36.03	36.05	36.03	36.04	4671
8/23/2016	1:20 PM	36.015	36.04	36.015	36.03	1995
8/23/2016	1:21 PM	35.96	36.02	35.94	36.02	48394
8/23/2016	1:22 PM	35.95	35.96	35.94	35.95	14294
8/23/2016	1:23 PM	35.965	35.965	35.94	35.95	9185
8/23/2016	1:24 PM	35.96	35.97	35.95	35.96	3660
8/23/2016	1:25 PM	35.98	36.01	35.96	35.96	57943
8/23/2016	1:26 PM	35.97	35.99	35.96	35.98	11049
8/23/2016	1:27 PM	35.98	35.98	35.96	35.97	2172
8/23/2016	1:28 PM	36.01	36.01	35.99	35.99	5646
8/23/2016	1:29 PM	35.99	36	35.97	36	29812
8/23/2016	1:30 PM	35.97	36.02	35.97	35.995	15533
8/23/2016	1:31 PM	35.98	35.99	35.97	35.97	3293
8/23/2016	1:32 PM	36.02	36.02	35.985	35.99	10975
8/23/2016	1:33 PM	36.03	36.03	36.01	36.01	12167
8/23/2016	1:34 PM	36.03	36.03	36.02	36.02	1792
8/23/2016	1:35 PM	35.97	36.03	35.97	36.03	10781
8/23/2016	1:36 PM	35.99	36	35.975	35.98	9430
8/23/2016	1:37 PM	36.03	36.03	35.99	35.99	32456
8/23/2016	1:38 PM	35.98	36.02	35.98	36.02	8751
8/23/2016	1:39 PM	35.995	36.02	35.99	35.99	16753
8/23/2016	1:40 PM	36.01	36.01	36	36	2112
8/23/2016	1:41 PM	35.99	36.03	35.97	36.01	7601
8/23/2016	1:42 PM	35.99	36.01	35.99	35.99	5870
8/23/2016	1:43 PM	36	36.03	36	36	9653
8/23/2016	1:44 PM	36.01	36.02	36	36	9220
8/23/2016	1:45 PM	36.04	36.04	36	36.01	20035
8/23/2016	1:46 PM	36.04	36.06	36.03	36.04	26962
8/23/2016	1:47 PM	36.04	36.04	36.03	36.04	4599
8/23/2016	1:48 PM	36.06	36.06	36.05	36.05	14051
8/23/2016	1:49 PM	36.04	36.06	36.04	36.06	6020
8/23/2016	1:50 PM	36	36.04	35.99	36.04	14565
8/23/2016	1:51 PM	36.025	36.03	36.01	36.01	3938
8/23/2016	1:52 PM	35.97	36.03	35.96	36.03	26587
8/23/2016	1:53 PM	35.96	35.99	35.96	35.97	3213
8/23/2016	1:54 PM	35.99	36	35.97	35.97	5421
8/23/2016	1:55 PM	35.97	35.99	35.96	35.98	3545
8/23/2016	1:56 PM	35.98	35.98	35.95	35.97	2844
8/23/2016	1:57 PM	35.98	35.98	35.98	35.98	1200
8/23/2016	1:58 PM	35.97	35.97	35.96	35.97	1421
8/23/2016	1:59 PM	35.985	36	35.97	35.97	6516
8/23/2016	2:00 PM	36.02	36.02	35.98	35.985	12442
8/23/2016	2:01 PM	36.06	36.07	36.02	36.02	18705
8/23/2016	2:02 PM	36.08	36.1	36.06	36.07	24810
8/23/2016	2:03 PM	36.09	36.095	36.08	36.09	1974
8/23/2016	2:04 PM	36.09	36.1	36.08	36.1	9640
8/23/2016	2:05 PM	36.06	36.09	36.05	36.09	13020
8/23/2016	2:06 PM	36.07	36.08	36.05	36.05	13969
8/23/2016	2:07 PM	36.05	36.07	36.05	36.06	5752
8/23/2016	2:08 PM	36.03	36.04	36	36.04	25348
8/23/2016	2:09 PM	36.04	36.05	36.03	36.03	5185
8/23/2016	2:10 PM	36.06	36.1	36.04	36.04	45549
8/23/2016	2:11 PM	36.08	36.08	36.06	36.06	2400
8/23/2016	2:12 PM	36.07	36.08	36.06	36.07	7137
8/23/2016	2:13 PM	36.07	36.08	36.06	36.07	4761
8/23/2016	2:14 PM	36.07	36.07	36.07	36.07	854
8/23/2016	2:15 PM	36.04	36.07	36.04	36.07	800
8/23/2016	2:16 PM	36.06	36.06	36.04	36.04	8619
8/23/2016	2:17 PM	36.08	36.08	36.06	36.06	6462
8/23/2016	2:18 PM	36.08	36.09	36.07	36.08	5071
8/23/2016	2:19 PM	36.07	36.08	36.07	36.08	3692
8/23/2016	2:20 PM	36.07	36.08	36.07	36.07	1077
8/23/2016	2:21 PM	36.09	36.11	36.08	36.08	16417
8/23/2016	2:22 PM	36.08	36.09	36.08	36.09	982
8/23/2016	2:23 PM	36.06	36.08	36.05	36.08	9061
8/23/2016	2:24 PM	36.06	36.07	36.06	36.06	1400
8/23/2016	2:25 PM	36.06	36.07	36.06	36.07	7804
8/23/2016	2:26 PM	36.06	36.08	36.06	36.06	7152
8/23/2016	2:27 PM	36.035	36.06	36.03	36.06	4700
8/23/2016	2:28 PM	35.96	36.035	35.96	36.035	39175
8/23/2016	2:29 PM	35.96	35.97	35.95	35.97	3587
8/23/2016	2:30 PM	35.97	35.97	35.96	35.97	3948
8/23/2016	2:31 PM	35.94	35.98	35.94	35.97	17989
8/23/2016	2:32 PM	35.97	35.97	35.94	35.95	6757
8/23/2016	2:33 PM	35.95	35.975	35.95	35.965	7666
8/23/2016	2:34 PM	35.93	35.965	35.93	35.95	29257
8/23/2016	2:35 PM	35.925	35.94	35.91	35.92	2533
8/23/2016	2:36 PM	35.94	35.94	35.92	35.93	6655
8/23/2016	2:37 PM	35.93	35.94	35.925	35.94	4135
8/23/2016	2:38 PM	35.93	35.93	35.92	35.93	2900
8/23/2016	2:39 PM	35.95	35.95	35.935	35.935	7409
8/23/2016	2:40 PM	35.94	35.95	35.94	35.945	4800
8/23/2016	2:41 PM	35.96	35.97	35.94	35.94	12199
8/23/2016	2:42 PM	35.98	35.98	35.96	35.97	8415
8/23/2016	2:43 PM	35.98	35.98	35.97	35.97	6348
8/23/2016	2:44 PM	36.02	36.03	35.97	35.98	35132
8/23/2016	2:45 PM	36.05	36.05	36.02	36.02	14724
8/23/2016	2:46 PM	35.995	36.04	35.995	36.04	13038
8/23/2016	2:47 PM	36.02	36.02	36.005	36.01	4315
8/23/2016	2:48 PM	35.97	36.015	35.96	36.015	20568
8/23/2016	2:49 PM	35.97	35.98	35.97	35.97	5165
8/23/2016	2:50 PM	35.96	35.975	35.95	35.975	2412
8/23/2016	2:51 PM	36.01	36.02	35.96	35.97	28624
8/23/2016	2:52 PM	36.02	36.03	36.01	36.02	8954
8/23/2016	2:53 PM	36.01	36.01	35.97	36.01	25903
8/23/2016	2:54 PM	35.99	36.01	35.98	36.01	4838
8/23/2016	2:55 PM	36.02	36.025	35.98	35.99	9826
8/23/2016	2:56 PM	36.02	36.03	36.02	36.03	9149
8/23/2016	2:57 PM	36.05	36.05	36.03	36.03	8252
8/23/2016	2:58 PM	36.05	36.06	36.04	36.05	15509
8/23/2016	2:59 PM	36.03	36.05	36.03	36.05	1604
8/23/2016	3:00 PM	36.03	36.03	36	36.03	22247
8/23/2016	3:01 PM	36.03	36.04	36.02	36.04	11336
8/23/2016	3:02 PM	36	36.03	36	36.03	2594
8/23/2016	3:03 PM	36.015	36.02	36.005	36.005	2054
8/23/2016	3:04 PM	35.99	36.03	35.98	36.02	13057
8/23/2016	3:05 PM	36.03	36.05	36	36	23509
8/23/2016	3:06 PM	36.02	36.04	36.02	36.04	9298
8/23/2016	3:07 PM	36.02	36.02	36.015	36.015	2903
8/23/2016	3:08 PM	36.025	36.025	36.02	36.02	600
8/23/2016	3:09 PM	36.025	36.03	36.025	36.03	3557
8/23/2016	3:10 PM	36.03	36.03	36.025	36.025	3083
8/23/2016	3:11 PM	36.03	36.035	36.03	36.03	2371
8/23/2016	3:12 PM	36.04	36.04	36.03	36.03	2600
8/23/2016	3:13 PM	36.03	36.05	36.03	36.05	1734
8/23/2016	3:14 PM	35.99	36.02	35.98	36.02	21830
8/23/2016	3:15 PM	35.99	36	35.98	35.99	6307
8/23/2016	3:16 PM	36.02	36.02	36	36	3566
8/23/2016	3:17 PM	36.02	36.03	36.015	36.015	877
8/23/2016	3:18 PM	36.01	36.015	36	36.015	2011
8/23/2016	3:19 PM	36.01	36.03	36.005	36.02	9611
8/23/2016	3:20 PM	36.04	36.04	36.01	36.01	21814
8/23/2016	3:21 PM	36.04	36.04	36.035	36.035	2406
8/23/2016	3:22 PM	36.05	36.05	36.035	36.04	3829
8/23/2016	3:23 PM	36.03	36.05	36.025	36.05	2698
8/23/2016	3:24 PM	36.05	36.059	36.02	36.025	7468
8/23/2016	3:25 PM	36.04	36.04	36.03	36.04	1899
8/23/2016	3:26 PM	36.055	36.055	36.04	36.04	7005
8/23/2016	3:27 PM	36.04	36.06	36.04	36.06	11957
8/23/2016	3:28 PM	36.04	36.04	36.03	36.03	10720
8/23/2016	3:29 PM	36.02	36.03	36.02	36.03	4031
8/23/2016	3:30 PM	36.02	36.02	36.01	36.02	5761
8/23/2016	3:31 PM	36.04	36.05	36.02	36.02	4991
8/23/2016	3:32 PM	36.05	36.05	36.035	36.039	24799
8/23/2016	3:33 PM	36.05	36.05	36.035	36.04	7017
8/23/2016	3:34 PM	36.03	36.05	36.03	36.05	5905
8/23/2016	3:35 PM	36.03	36.05	36.03	36.04	5812
8/23/2016	3:36 PM	36.05	36.055	36.04	36.04	4545
8/23/2016	3:37 PM	36.06	36.06	36.05	36.05	14516
8/23/2016	3:38 PM	36.05	36.08	36.04	36.06	28312
8/23/2016	3:39 PM	36.07	36.07	36.05	36.05	26657
8/23/2016	3:40 PM	36.07	36.08	36.07	36.07	11230
8/23/2016	3:41 PM	36.05	36.07	36.05	36.07	63776
8/23/2016	3:42 PM	36.04	36.05	36.04	36.05	21241
8/23/2016	3:43 PM	36.03	36.04	36.03	36.035	5054
8/23/2016	3:44 PM	36.04	36.05	36.04	36.04	5340
8/23/2016	3:45 PM	36.05	36.06	36.04	36.04	10825
8/23/2016	3:46 PM	36.07	36.07	36.045	36.05	36361
8/23/2016	3:47 PM	36.07	36.07	36.06	36.065	35578
8/23/2016	3:48 PM	36.06	36.07	36.05	36.07	22160
8/23/2016	3:49 PM	36.06	36.07	36.05	36.07	6474
8/23/2016	3:50 PM	36.08	36.1	36.06	36.06	44992
8/23/2016	3:51 PM	36.1	36.1	36.065	36.07	34012
8/23/2016	3:52 PM	36.09	36.1	36.09	36.09	11417
8/23/2016	3:53 PM	36.09	36.105	36.09	36.09	18956
8/23/2016	3:54 PM	36.105	36.11	36.09	36.1	11162
8/23/2016	3:55 PM	36.11	36.11	36.1	36.11	9901
8/23/2016	3:56 PM	36.11	36.115	36.1	36.11	13659
8/23/2016	3:57 PM	36.15	36.15	36.105	36.11	21172
8/23/2016	3:58 PM	36.2	36.2	36.155	36.155	26343
8/23/2016	3:59 PM	36.155	36.21	36.15	36.2	25656
8/23/2016	4:00 PM	36.19	36.2	36.15	36.155	91117
8/24/2016	9:31 AM	36.44	36.44	36.33	36.35	41172
8/24/2016	9:32 AM	36.42	36.48	36.42	36.44	37580
8/24/2016	9:33 AM	36.45	36.45	36.4	36.42	13057
8/24/2016	9:34 AM	36.34	36.45	36.31	36.45	32521
8/24/2016	9:35 AM	36.37	36.4	36.34	36.34	24809
8/24/2016	9:36 AM	36.3	36.38	36.26	36.36	68442
8/24/2016	9:37 AM	36.37	36.37	36.29	36.3	19276
8/24/2016	9:38 AM	36.3	36.37	36.29	36.37	54139
8/24/2016	9:39 AM	36.3	36.34	36.29	36.295	26375
8/24/2016	9:40 AM	36.32	36.34	36.29	36.29	30507
8/24/2016	9:41 AM	36.35	36.35	36.29	36.33	44274
8/24/2016	9:42 AM	36.35	36.38	36.34	36.35	22018
8/24/2016	9:43 AM	36.34	36.37	36.32	36.35	23519
8/24/2016	9:44 AM	36.36	36.37	36.33	36.35	35035
8/24/2016	9:45 AM	36.39	36.41	36.36	36.37	21528
8/24/2016	9:46 AM	36.4	36.42	36.38	36.39	26718
8/24/2016	9:47 AM	36.38	36.41	36.37	36.4	14751
8/24/2016	9:48 AM	36.4	36.41	36.38	36.38	17925
8/24/2016	9:49 AM	36.38	36.41	36.38	36.4	6567
8/24/2016	9:50 AM	36.36	36.39	36.36	36.37	23819
8/24/2016	9:51 AM	36.48	36.48	36.36	36.36	40116
8/24/2016	9:52 AM	36.46	36.49	36.43	36.49	32983
8/24/2016	9:53 AM	36.48	36.48	36.445	36.46	10304
8/24/2016	9:54 AM	36.45	36.48	36.41	36.48	35000
8/24/2016	9:55 AM	36.47	36.49	36.44	36.44	34353
8/24/2016	9:56 AM	36.42	36.47	36.42	36.47	29676
8/24/2016	9:57 AM	36.43	36.47	36.41	36.41	26943
8/24/2016	9:58 AM	36.46	36.46	36.43	36.44	12770
8/24/2016	9:59 AM	36.46	36.485	36.44	36.46	14148
8/24/2016	10:00 AM	36.47	36.49	36.45	36.46	9811
8/24/2016	10:01 AM	36.46	36.48	36.44	36.47	16534
8/24/2016	10:02 AM	36.5	36.5	36.43	36.45	26132
8/24/2016	10:03 AM	36.49	36.51	36.48	36.5	13856
8/24/2016	10:04 AM	36.48	36.48	36.445	36.48	31399
8/24/2016	10:05 AM	36.45	36.5	36.45	36.49	38727
8/24/2016	10:06 AM	36.37	36.45	36.37	36.45	24669
8/24/2016	10:07 AM	36.47	36.49	36.38	36.38	29835
8/24/2016	10:08 AM	36.44	36.49	36.43	36.47	12766
8/24/2016	10:09 AM	36.43	36.47	36.4	36.45	19428
8/24/2016	10:10 AM	36.45	36.46	36.42	36.42	31415
8/24/2016	10:11 AM	36.49	36.49	36.46	36.46	15408
8/24/2016	10:12 AM	36.48	36.49	36.47	36.48	13098
8/24/2016	10:13 AM	36.47	36.49	36.44	36.48	18404
8/24/2016	10:14 AM	36.5	36.5	36.48	36.48	13577
8/24/2016	10:15 AM	36.49	36.5	36.48	36.5	11301
8/24/2016	10:16 AM	36.6	36.6	36.5	36.5	46772
8/24/2016	10:17 AM	36.59	36.62	36.58	36.61	19805
8/24/2016	10:18 AM	36.58	36.61	36.57	36.59	13215
8/24/2016	10:19 AM	36.57	36.59	36.55	36.59	31942
8/24/2016	10:20 AM	36.61	36.61	36.57	36.57	25522
8/24/2016	10:21 AM	36.595	36.64	36.595	36.61	26739
8/24/2016	10:22 AM	36.58	36.61	36.57	36.6	16846
8/24/2016	10:23 AM	36.6	36.63	36.58	36.58	19622
8/24/2016	10:24 AM	36.58	36.61	36.58	36.595	8298
8/24/2016	10:25 AM	36.61	36.62	36.58	36.58	21593
8/24/2016	10:26 AM	36.63	36.64	36.6	36.61	15512
8/24/2016	10:27 AM	36.65	36.65	36.61	36.62	23982
8/24/2016	10:28 AM	36.62	36.64	36.605	36.64	10838
8/24/2016	10:29 AM	36.61	36.63	36.61	36.63	17647
8/24/2016	10:30 AM	36.62	36.62	36.58	36.615	19343
8/24/2016	10:31 AM	36.64	36.65	36.61	36.63	30689
8/24/2016	10:32 AM	36.64	36.68	36.64	36.65	43977
8/24/2016	10:33 AM	36.6	36.65	36.6	36.635	19541
8/24/2016	10:34 AM	36.61	36.63	36.59	36.6	16873
8/24/2016	10:35 AM	36.64	36.65	36.62	36.62	14918
8/24/2016	10:36 AM	36.61	36.64	36.61	36.64	13434
8/24/2016	10:37 AM	36.59	36.62	36.58	36.61	31240
8/24/2016	10:38 AM	36.6	36.6	36.58	36.59	12344
8/24/2016	10:39 AM	36.6	36.615	36.59	36.6	12102
8/24/2016	10:40 AM	36.61	36.61	36.57	36.59	10065
8/24/2016	10:41 AM	36.64	36.65	36.61	36.61	14120
8/24/2016	10:42 AM	36.63	36.65	36.62	36.64	11101
8/24/2016	10:43 AM	36.62	36.64	36.62	36.64	15375
8/24/2016	10:44 AM	36.62	36.63	36.59	36.61	16846
8/24/2016	10:45 AM	36.62	36.62	36.6	36.62	7827
8/24/2016	10:46 AM	36.69	36.71	36.63	36.63	47719
8/24/2016	10:47 AM	36.83	36.83	36.69	36.69	72823
8/24/2016	10:48 AM	36.83	36.83	36.81	36.83	21715
8/24/2016	10:49 AM	36.83	36.84	36.82	36.83	14479
8/24/2016	10:50 AM	36.82	36.88	36.81	36.83	51362
8/24/2016	10:51 AM	36.81	36.85	36.81	36.83	22031
8/24/2016	10:52 AM	36.81	36.83	36.8	36.81	8421
8/24/2016	10:53 AM	36.82	36.84	36.8	36.815	11120
8/24/2016	10:54 AM	36.83	36.86	36.83	36.83	14528
8/24/2016	10:55 AM	36.825	36.85	36.82	36.83	14964
8/24/2016	10:56 AM	36.83	36.86	36.83	36.835	14658
8/24/2016	10:57 AM	36.85	36.855	36.83	36.83	7713
8/24/2016	10:58 AM	36.81	36.84	36.8	36.84	17205
8/24/2016	10:59 AM	36.8	36.815	36.8	36.805	7977
8/24/2016	11:00 AM	36.83	36.83	36.805	36.805	18371
8/24/2016	11:01 AM	36.85	36.855	36.82	36.825	17693
8/24/2016	11:02 AM	36.835	36.85	36.83	36.845	8128
8/24/2016	11:03 AM	36.85	36.86	36.83	36.835	12671
8/24/2016	11:04 AM	36.84	36.85	36.82	36.845	13326
8/24/2016	11:05 AM	36.82	36.84	36.82	36.83	3149
8/24/2016	11:06 AM	36.805	36.835	36.805	36.82	19469
8/24/2016	11:07 AM	36.81	36.82	36.79	36.81	18698
8/24/2016	11:08 AM	36.78	36.8	36.77	36.8	23354
8/24/2016	11:09 AM	36.73	36.79	36.72	36.78	44677
8/24/2016	11:10 AM	36.725	36.74	36.715	36.73	12712
8/24/2016	11:11 AM	36.74	36.75	36.725	36.73	21726
8/24/2016	11:12 AM	36.695	36.745	36.69	36.745	7983
8/24/2016	11:13 AM	36.73	36.73	36.7	36.7	24752
8/24/2016	11:14 AM	36.745	36.75	36.72	36.72	14683
8/24/2016	11:15 AM	36.74	36.75	36.73	36.74	6248
8/24/2016	11:16 AM	36.75	36.755	36.74	36.74	7769
8/24/2016	11:17 AM	36.73	36.75	36.73	36.75	2434
8/24/2016	11:18 AM	36.72	36.745	36.72	36.74	6134
8/24/2016	11:19 AM	36.75	36.77	36.73	36.73	18967
8/24/2016	11:20 AM	36.74	36.75	36.73	36.75	8395
8/24/2016	11:21 AM	36.75	36.75	36.74	36.74	8636
8/24/2016	11:22 AM	36.76	36.78	36.76	36.76	12270
8/24/2016	11:23 AM	36.74	36.755	36.735	36.745	7359
8/24/2016	11:24 AM	36.73	36.74	36.72	36.74	9544
8/24/2016	11:25 AM	36.71	36.75	36.71	36.74	4906
8/24/2016	11:26 AM	36.71	36.73	36.71	36.72	4059
8/24/2016	11:27 AM	36.74	36.74	36.72	36.72	7559
8/24/2016	11:28 AM	36.71	36.74	36.7	36.74	18332
8/24/2016	11:29 AM	36.72	36.72	36.675	36.7	17667
8/24/2016	11:30 AM	36.71	36.74	36.7	36.73	15952
8/24/2016	11:31 AM	36.73	36.73	36.7	36.7	10349
8/24/2016	11:32 AM	36.72	36.745	36.7	36.73	30191
8/24/2016	11:33 AM	36.76	36.76	36.72	36.72	15642
8/24/2016	11:34 AM	36.77	36.79	36.76	36.76	10386
8/24/2016	11:35 AM	36.76	36.78	36.75	36.76	3382
8/24/2016	11:36 AM	36.755	36.77	36.755	36.76	5160
8/24/2016	11:37 AM	36.75	36.76	36.74	36.75	4868
8/24/2016	11:38 AM	36.73	36.75	36.73	36.74	6149
8/24/2016	11:39 AM	36.66	36.72	36.645	36.72	35136
8/24/2016	11:40 AM	36.66	36.67	36.66	36.66	18505
8/24/2016	11:41 AM	36.66	36.71	36.63	36.65	52039
8/24/2016	11:42 AM	36.66	36.66	36.65	36.66	13724
8/24/2016	11:43 AM	36.68	36.7	36.66	36.67	37243
8/24/2016	11:44 AM	36.72	36.73	36.68	36.685	11608
8/24/2016	11:45 AM	36.73	36.73	36.71	36.71	4119
8/24/2016	11:46 AM	36.73	36.76	36.73	36.75	6039
8/24/2016	11:47 AM	36.74	36.74	36.72	36.72	2232
8/24/2016	11:48 AM	36.7	36.74	36.7	36.74	6746
8/24/2016	11:49 AM	36.73	36.73	36.68	36.69	13785
8/24/2016	11:50 AM	36.75	36.75	36.72	36.72	14891
8/24/2016	11:51 AM	36.77	36.77	36.75	36.75	7760
8/24/2016	11:52 AM	36.76	36.78	36.75	36.76	17572
8/24/2016	11:53 AM	36.78	36.78	36.76	36.76	12619
8/24/2016	11:54 AM	36.78	36.78	36.77	36.78	3113
8/24/2016	11:55 AM	36.82	36.82	36.77	36.77	12083
8/24/2016	11:56 AM	36.77	36.82	36.77	36.82	14340
8/24/2016	11:57 AM	36.79	36.8	36.76	36.76	6543
8/24/2016	11:58 AM	36.77	36.79	36.765	36.79	8527
8/24/2016	11:59 AM	36.74	36.77	36.74	36.77	5266
8/24/2016	12:00 PM	36.73	36.75	36.71	36.74	11102
8/24/2016	12:01 PM	36.74	36.74	36.72	36.73	4603
8/24/2016	12:02 PM	36.74	36.75	36.74	36.74	7320
8/24/2016	12:03 PM	36.73	36.74	36.73	36.73	6554
8/24/2016	12:04 PM	36.74	36.74	36.72	36.72	5419
8/24/2016	12:05 PM	36.73	36.74	36.73	36.73	1970
8/24/2016	12:06 PM	36.72	36.72	36.72	36.72	11172
8/24/2016	12:07 PM	36.7	36.73	36.7	36.71	8643
8/24/2016	12:08 PM	36.64	36.7	36.64	36.7	41072
8/24/2016	12:09 PM	36.635	36.64	36.62	36.64	8341
8/24/2016	12:10 PM	36.65	36.65	36.64	36.64	2471
8/24/2016	12:11 PM	36.64	36.65	36.63	36.64	7964
8/24/2016	12:12 PM	36.605	36.65	36.6	36.65	4931
8/24/2016	12:13 PM	36.59	36.61	36.58	36.6	18504
8/24/2016	12:14 PM	36.61	36.61	36.58	36.585	3041
8/24/2016	12:15 PM	36.6	36.615	36.6	36.61	4500
8/24/2016	12:16 PM	36.645	36.66	36.59	36.59	22943
8/24/2016	12:17 PM	36.66	36.66	36.64	36.64	2978
8/24/2016	12:18 PM	36.68	36.69	36.655	36.655	14719
8/24/2016	12:19 PM	36.69	36.71	36.645	36.67	38446
8/24/2016	12:20 PM	36.66	36.68	36.66	36.68	6695
8/24/2016	12:21 PM	36.65	36.66	36.65	36.65	5958
8/24/2016	12:22 PM	36.66	36.66	36.64	36.65	2521
8/24/2016	12:23 PM	36.66	36.66	36.64	36.65	4950
8/24/2016	12:24 PM	36.64	36.66	36.63	36.66	7078
8/24/2016	12:25 PM	36.65	36.65	36.64	36.64	2892
8/24/2016	12:26 PM	36.65	36.66	36.65	36.66	3861
8/24/2016	12:27 PM	36.635	36.655	36.635	36.65	4197
8/24/2016	12:28 PM	36.64	36.64	36.63	36.63	4427
8/24/2016	12:29 PM	36.63	36.65	36.63	36.64	2500
8/24/2016	12:30 PM	36.68	36.68	36.63	36.63	38887
8/24/2016	12:31 PM	36.65	36.67	36.64	36.67	13307
8/24/2016	12:32 PM	36.65	36.65	36.64	36.65	6575
8/24/2016	12:33 PM	36.65	36.65	36.64	36.65	6897
8/24/2016	12:34 PM	36.68	36.68	36.66	36.66	14223
8/24/2016	12:35 PM	36.66	36.67	36.66	36.67	5475
8/24/2016	12:36 PM	36.65	36.66	36.65	36.65	6452
8/24/2016	12:37 PM	36.65	36.65	36.64	36.65	8918
8/24/2016	12:38 PM	36.65	36.65	36.65	36.65	5874
8/24/2016	12:39 PM	36.64	36.66	36.64	36.65	2431
8/24/2016	12:40 PM	36.63	36.64	36.62	36.64	11055
8/24/2016	12:41 PM	36.62	36.63	36.62	36.63	10851
8/24/2016	12:42 PM	36.64	36.65	36.62	36.62	12173
8/24/2016	12:43 PM	36.64	36.65	36.64	36.645	1727
8/24/2016	12:44 PM	36.63	36.64	36.63	36.64	3519
8/24/2016	12:45 PM	36.62	36.63	36.615	36.63	5881
8/24/2016	12:46 PM	36.62	36.62	36.61	36.61	7464
8/24/2016	12:47 PM	36.61	36.62	36.61	36.62	7386
8/24/2016	12:48 PM	36.6	36.6	36.57	36.6	30968
8/24/2016	12:49 PM	36.59	36.61	36.59	36.6	9591
8/24/2016	12:50 PM	36.6	36.6	36.6	36.6	2909
8/24/2016	12:51 PM	36.59	36.59	36.58	36.59	10008
8/24/2016	12:52 PM	36.58	36.59	36.575	36.58	11057
8/24/2016	12:53 PM	36.53	36.585	36.53	36.585	31859
8/24/2016	12:54 PM	36.55	36.55	36.54	36.54	15096
8/24/2016	12:55 PM	36.53	36.54	36.52	36.54	2166
8/24/2016	12:56 PM	36.49	36.52	36.48	36.52	33745
8/24/2016	12:57 PM	36.48	36.49	36.475	36.48	28403
8/24/2016	12:58 PM	36.51	36.51	36.48	36.48	34538
8/24/2016	12:59 PM	36.515	36.515	36.5	36.51	5290
8/24/2016	1:00 PM	36.51	36.52	36.5	36.52	2062
8/24/2016	1:01 PM	36.52	36.52	36.5	36.5	4188
8/24/2016	1:02 PM	36.53	36.53	36.52	36.52	10111
8/24/2016	1:03 PM	36.53	36.54	36.53	36.54	2887
8/24/2016	1:04 PM	36.53	36.53	36.52	36.53	4987
8/24/2016	1:05 PM	36.52	36.53	36.51	36.53	6029
8/24/2016	1:06 PM	36.52	36.52	36.51	36.51	2404
8/24/2016	1:07 PM	36.52	36.53	36.51	36.53	4904
8/24/2016	1:08 PM	36.5	36.51	36.5	36.51	9623
8/24/2016	1:09 PM	36.48	36.5	36.48	36.5	14740
8/24/2016	1:10 PM	36.52	36.52	36.48	36.48	9689
8/24/2016	1:11 PM	36.52	36.52	36.51	36.51	12114
8/24/2016	1:12 PM	36.53	36.55	36.52	36.52	24407
8/24/2016	1:13 PM	36.53	36.54	36.53	36.54	2264
8/24/2016	1:14 PM	36.53	36.53	36.53	36.53	1547
8/24/2016	1:15 PM	36.54	36.56	36.52	36.52	27052
8/24/2016	1:16 PM	36.53	36.53	36.515	36.53	19502
8/24/2016	1:17 PM	36.52	36.53	36.51	36.53	6770
8/24/2016	1:18 PM	36.535	36.54	36.52	36.52	7226
8/24/2016	1:19 PM	36.57	36.58	36.53	36.53	22097
8/24/2016	1:20 PM	36.58	36.59	36.57	36.59	21152
8/24/2016	1:21 PM	36.59	36.6	36.58	36.58	11939
8/24/2016	1:22 PM	36.57	36.58	36.56	36.58	17167
8/24/2016	1:23 PM	36.6	36.6	36.56	36.56	7861
8/24/2016	1:24 PM	36.6	36.6	36.59	36.6	4669
8/24/2016	1:25 PM	36.6	36.61	36.6	36.61	5793
8/24/2016	1:26 PM	36.61	36.61	36.6	36.61	9256
8/24/2016	1:27 PM	36.6	36.61	36.59	36.61	10880
8/24/2016	1:28 PM	36.59	36.6	36.57	36.6	13885
8/24/2016	1:29 PM	36.6	36.61	36.6	36.6	8998
8/24/2016	1:30 PM	36.61	36.61	36.61	36.61	100
8/24/2016	1:31 PM	36.62	36.62	36.62	36.62	2530
8/24/2016	1:32 PM	36.65	36.65	36.63	36.63	20692
8/24/2016	1:33 PM	36.63	36.64	36.62	36.64	11203
8/24/2016	1:34 PM	36.61	36.62	36.61	36.62	7806
8/24/2016	1:35 PM	36.6	36.62	36.6	36.6	19426
8/24/2016	1:36 PM	36.61	36.61	36.595	36.595	5317
8/24/2016	1:37 PM	36.6	36.61	36.6	36.61	400
8/24/2016	1:38 PM	36.615	36.62	36.61	36.62	3222
8/24/2016	1:39 PM	36.63	36.63	36.62	36.62	2700
8/24/2016	1:40 PM	36.63	36.64	36.62	36.63	2905
8/24/2016	1:41 PM	36.61	36.63	36.61	36.63	4881
8/24/2016	1:42 PM	36.6	36.62	36.6	36.61	6423
8/24/2016	1:43 PM	36.59	36.61	36.59	36.61	2818
8/24/2016	1:44 PM	36.6	36.6	36.59	36.595	935
8/24/2016	1:45 PM	36.62	36.62	36.6	36.6	5289
8/24/2016	1:46 PM	36.62	36.625	36.62	36.62	2280
8/24/2016	1:47 PM	36.61	36.62	36.59	36.62	8260
8/24/2016	1:48 PM	36.59	36.61	36.59	36.61	5638
8/24/2016	1:49 PM	36.59	36.595	36.58	36.59	9841
8/24/2016	1:50 PM	36.6	36.61	36.59	36.6	14400
8/24/2016	1:51 PM	36.62	36.62	36.6	36.605	23036
8/24/2016	1:52 PM	36.61	36.62	36.6	36.62	6424
8/24/2016	1:53 PM	36.615	36.62	36.605	36.605	1100
8/24/2016	1:54 PM	36.62	36.63	36.62	36.63	9169
8/24/2016	1:55 PM	36.63	36.64	36.63	36.63	10244
8/24/2016	1:56 PM	36.64	36.645	36.64	36.64	5662
8/24/2016	1:57 PM	36.63	36.645	36.63	36.64	5048
8/24/2016	1:58 PM	36.63	36.64	36.63	36.63	1336
8/24/2016	1:59 PM	36.63	36.64	36.63	36.64	3639
8/24/2016	2:00 PM	36.63	36.63	36.62	36.63	4644
8/24/2016	2:01 PM	36.63	36.64	36.63	36.63	6480
8/24/2016	2:02 PM	36.63	36.65	36.63	36.63	23682
8/24/2016	2:03 PM	36.66	36.67	36.62	36.63	13492
8/24/2016	2:04 PM	36.65	36.66	36.64	36.65	4004
8/24/2016	2:05 PM	36.74	36.74	36.65	36.65	53081
8/24/2016	2:06 PM	36.81	36.81	36.735	36.735	84760
8/24/2016	2:07 PM	36.82	36.83	36.81	36.81	14124
8/24/2016	2:08 PM	36.79	36.83	36.77	36.82	42869
8/24/2016	2:09 PM	36.75	36.795	36.75	36.79	12123
8/24/2016	2:10 PM	36.75	36.76	36.74	36.76	18220
8/24/2016	2:11 PM	36.8	36.82	36.765	36.765	35796
8/24/2016	2:12 PM	36.78	36.82	36.78	36.8	18120
8/24/2016	2:13 PM	36.795	36.795	36.75	36.78	21227
8/24/2016	2:14 PM	36.74	36.79	36.74	36.79	20843
8/24/2016	2:15 PM	36.76	36.76	36.73	36.74	9252
8/24/2016	2:16 PM	36.85	36.85	36.76	36.76	41189
8/24/2016	2:17 PM	36.85	36.87	36.83	36.84	17479
8/24/2016	2:18 PM	36.83	36.845	36.82	36.84	4242
8/24/2016	2:19 PM	36.84	36.85	36.83	36.84	9271
8/24/2016	2:20 PM	36.83	36.84	36.83	36.84	9575
8/24/2016	2:21 PM	36.83	36.84	36.82	36.83	6080
8/24/2016	2:22 PM	36.84	36.84	36.83	36.83	6019
8/24/2016	2:23 PM	36.98	36.98	36.85	36.85	56355
8/24/2016	2:24 PM	36.97	36.98	36.96	36.97	22476
8/24/2016	2:25 PM	37	37.04	36.97	36.98	55993
8/24/2016	2:26 PM	36.98	37.03	36.98	37.01	25567
8/24/2016	2:27 PM	37.01	37.04	36.96	36.98	50550
8/24/2016	2:28 PM	37.02	37.02	36.99	37.01	8455
8/24/2016	2:29 PM	37.02	37.05	36.99	37.02	29663
8/24/2016	2:30 PM	36.98	37.02	36.98	37.015	32814
8/24/2016	2:31 PM	37.01	37.01	36.97	36.97	15664
8/24/2016	2:32 PM	37.03	37.03	36.995	37.01	24725
8/24/2016	2:33 PM	37	37.04	36.99	37.04	31124
8/24/2016	2:34 PM	36.945	36.99	36.94	36.99	32307
8/24/2016	2:35 PM	36.94	36.955	36.94	36.95	44817
8/24/2016	2:36 PM	36.94	36.97	36.94	36.945	16385
8/24/2016	2:37 PM	36.95	36.95	36.94	36.94	11653
8/24/2016	2:38 PM	36.97	36.97	36.95	36.95	10504
8/24/2016	2:39 PM	36.95	36.98	36.95	36.97	7753
8/24/2016	2:40 PM	36.86	36.96	36.86	36.96	40266
8/24/2016	2:41 PM	36.79	36.87	36.78	36.86	20363
8/24/2016	2:42 PM	36.77	36.8	36.77	36.79	25051
8/24/2016	2:43 PM	36.76	36.77	36.75	36.77	7295
8/24/2016	2:44 PM	36.73	36.75	36.72	36.75	27734
8/24/2016	2:45 PM	36.73	36.74	36.72	36.73	6916
8/24/2016	2:46 PM	36.74	36.77	36.74	36.74	15930
8/24/2016	2:47 PM	36.76	36.76	36.74	36.74	6050
8/24/2016	2:48 PM	36.74	36.76	36.74	36.76	10530
8/24/2016	2:49 PM	36.76	36.76	36.74	36.74	6025
8/24/2016	2:50 PM	36.82	36.83	36.76	36.77	70898
8/24/2016	2:51 PM	36.82	36.83	36.81	36.82	34352
8/24/2016	2:52 PM	36.8	36.84	36.8	36.82	22414
8/24/2016	2:53 PM	36.8	36.81	36.77	36.79	39892
8/24/2016	2:54 PM	36.77	36.81	36.76	36.81	11053
8/24/2016	2:55 PM	36.77	36.77	36.75	36.76	5069
8/24/2016	2:56 PM	36.75	36.78	36.75	36.78	17366
8/24/2016	2:57 PM	36.74	36.76	36.735	36.76	23465
8/24/2016	2:58 PM	36.72	36.745	36.7	36.745	19501
8/24/2016	2:59 PM	36.73	36.73	36.72	36.72	1900
8/24/2016	3:00 PM	36.73	36.74	36.72	36.74	10710
8/24/2016	3:01 PM	36.74	36.75	36.735	36.74	15143
8/24/2016	3:02 PM	36.76	36.76	36.74	36.74	12099
8/24/2016	3:03 PM	36.78	36.81	36.75	36.76	20224
8/24/2016	3:04 PM	36.79	36.79	36.76	36.77	15174
8/24/2016	3:05 PM	36.78	36.805	36.78	36.795	14314
8/24/2016	3:06 PM	36.82	36.82	36.78	36.79	23826
8/24/2016	3:07 PM	36.87	36.88	36.83	36.83	34314
8/24/2016	3:08 PM	36.89	36.89	36.88	36.88	9629
8/24/2016	3:09 PM	36.98	36.99	36.9	36.9	51756
8/24/2016	3:10 PM	37.02	37.04	36.96	36.97	50889
8/24/2016	3:11 PM	36.98	37.07	36.97	37.02	37685
8/24/2016	3:12 PM	36.98	36.98	36.94	36.96	22321
8/24/2016	3:13 PM	36.93	36.98	36.92	36.98	24000
8/24/2016	3:14 PM	36.95	36.96	36.94	36.94	18800
8/24/2016	3:15 PM	37.04	37.04	36.96	36.96	31835
8/24/2016	3:16 PM	36.99	37.05	36.97	37.04	26520
8/24/2016	3:17 PM	37.03	37.04	37	37	10607
8/24/2016	3:18 PM	37.01	37.04	37	37.03	12962
8/24/2016	3:19 PM	37	37.02	36.97	37.01	20094
8/24/2016	3:20 PM	37.04	37.07	37	37	31040
8/24/2016	3:21 PM	37.07	37.075	37.04	37.04	9351
8/24/2016	3:22 PM	37.05	37.085	37.05	37.075	17927
8/24/2016	3:23 PM	37.05	37.06	37.04	37.06	7514
8/24/2016	3:24 PM	37.04	37.05	37.02	37.04	25804
8/24/2016	3:25 PM	37.04	37.05	37	37.03	45219
8/24/2016	3:26 PM	37.04	37.04	37.03	37.04	4720
8/24/2016	3:27 PM	37.03	37.05	37.03	37.05	8099
8/24/2016	3:28 PM	37.03	37.05	37.03	37.04	8600
8/24/2016	3:29 PM	37.02	37.03	36.97	37.02	36914
8/24/2016	3:30 PM	37.025	37.03	36.97	37.02	27152
8/24/2016	3:31 PM	37.03	37.035	37	37.02	10021
8/24/2016	3:32 PM	37.01	37.03	36.99	37.02	16800
8/24/2016	3:33 PM	36.96	37.015	36.96	37	23717
8/24/2016	3:34 PM	36.96	36.99	36.95	36.95	26489
8/24/2016	3:35 PM	36.96	36.97	36.96	36.97	14428
8/24/2016	3:36 PM	36.97	37.01	36.97	36.98	29242
8/24/2016	3:37 PM	37.02	37.02	36.96	36.96	18203
8/24/2016	3:38 PM	37.14	37.14	37.02	37.02	111881
8/24/2016	3:39 PM	37.18	37.19	37.14	37.14	50738
8/24/2016	3:40 PM	37.2	37.2	37.15	37.18	52457
8/24/2016	3:41 PM	37.27	37.27	37.19	37.2	59892
8/24/2016	3:42 PM	37.27	37.29	37.25	37.27	45512
8/24/2016	3:43 PM	37.24	37.28	37.24	37.28	31095
8/24/2016	3:44 PM	37.34	37.36	37.25	37.25	44704
8/24/2016	3:45 PM	37.33	37.33	37.29	37.33	63107
8/24/2016	3:46 PM	37.29	37.355	37.29	37.33	45027
8/24/2016	3:47 PM	37.35	37.35	37.29	37.29	62363
8/24/2016	3:48 PM	37.32	37.34	37.275	37.34	53847
8/24/2016	3:49 PM	37.265	37.33	37.265	37.33	26735
8/24/2016	3:50 PM	37.29	37.29	37.24	37.27	36525
8/24/2016	3:51 PM	37.24	37.28	37.21	37.27	44431
8/24/2016	3:52 PM	37.18	37.24	37.15	37.24	67293
8/24/2016	3:53 PM	37.16	37.19	37.14	37.19	18413
8/24/2016	3:54 PM	37.18	37.19	37.16	37.16	23826
8/24/2016	3:55 PM	37.15	37.18	37.13	37.18	35971
8/24/2016	3:56 PM	37.14	37.15	37.11	37.145	71720
8/24/2016	3:57 PM	37.17	37.18	37.14	37.14	20118
8/24/2016	3:58 PM	37.13	37.18	37.13	37.165	46367
8/24/2016	3:59 PM	37.04	37.13	37.04	37.12	56913
8/24/2016	4:00 PM	36.92	37.05	36.92	37.04	276408
8/25/2016	9:31 AM	37.63	37.65	37.55	37.57	126110
8/25/2016	9:32 AM	37.5	37.63	37.5	37.63	23810
8/25/2016	9:33 AM	37.51	37.54	37.45	37.5	41280
8/25/2016	9:34 AM	37.57	37.61	37.49	37.51	28114
8/25/2016	9:35 AM	37.65	37.65	37.56	37.56	50137
8/25/2016	9:36 AM	37.6	37.66	37.59	37.64	32791
8/25/2016	9:37 AM	37.42	37.61	37.41	37.6	80527
8/25/2016	9:38 AM	37.44	37.5	37.415	37.415	56354
8/25/2016	9:39 AM	37.45	37.49	37.42	37.44	47451
8/25/2016	9:40 AM	37.33	37.44	37.32	37.44	84622
8/25/2016	9:41 AM	37.35	37.37	37.32	37.32	33033
8/25/2016	9:42 AM	37.36	37.37	37.35	37.35	31173
8/25/2016	9:43 AM	37.33	37.35	37.32	37.35	24846
8/25/2016	9:44 AM	37.21	37.34	37.21	37.33	74599
8/25/2016	9:45 AM	37.11	37.2	37.1	37.2	76606
8/25/2016	9:46 AM	37.22	37.23	37.12	37.12	33725
8/25/2016	9:47 AM	37.22	37.28	37.22	37.22	43254
8/25/2016	9:48 AM	37.25	37.27	37.2	37.22	49340
8/25/2016	9:49 AM	37.27	37.27	37.21	37.25	25817
8/25/2016	9:50 AM	37.24	37.26	37.22	37.26	19456
8/25/2016	9:51 AM	37.28	37.31	37.24	37.24	29254
8/25/2016	9:52 AM	37.33	37.33	37.25	37.28	39500
8/25/2016	9:53 AM	37.35	37.39	37.32	37.32	42573
8/25/2016	9:54 AM	37.36	37.38	37.35	37.36	16361
8/25/2016	9:55 AM	37.39	37.39	37.33	37.36	16643
8/25/2016	9:56 AM	37.33	37.39	37.33	37.39	37859
8/25/2016	9:57 AM	37.37	37.39	37.34	37.34	19778
8/25/2016	9:58 AM	37.36	37.4	37.36	37.38	18016
8/25/2016	9:59 AM	37.29	37.35	37.25	37.35	39450
8/25/2016	10:00 AM	37.29	37.31	37.27	37.29	19592
8/25/2016	10:01 AM	37.32	37.35	37.29	37.29	15042
8/25/2016	10:02 AM	37.2	37.3	37.19	37.3	30564
8/25/2016	10:03 AM	37.15	37.19	37.11	37.19	38557
8/25/2016	10:04 AM	37.13	37.16	37.11	37.15	27156
8/25/2016	10:05 AM	37.07	37.15	37.07	37.13	43247
8/25/2016	10:06 AM	37.08	37.08	37.06	37.07	23877
8/25/2016	10:07 AM	37.05	37.09	37.05	37.07	26561
8/25/2016	10:08 AM	36.92	37.06	36.91	37.05	65933
8/25/2016	10:09 AM	36.95	36.96	36.875	36.93	74502
8/25/2016	10:10 AM	36.94	36.97	36.94	36.96	46272
8/25/2016	10:11 AM	36.98	37.03	36.92	36.93	67444
8/25/2016	10:12 AM	36.97	37	36.97	36.98	12771
8/25/2016	10:13 AM	36.96	37	36.925	36.98	32770
8/25/2016	10:14 AM	36.92	36.97	36.89	36.97	37496
8/25/2016	10:15 AM	36.94	36.94	36.89	36.93	26170
8/25/2016	10:16 AM	36.98	36.99	36.94	36.94	14659
8/25/2016	10:17 AM	36.97	37	36.97	36.98	20736
8/25/2016	10:18 AM	36.95	36.99	36.94	36.98	22066
8/25/2016	10:19 AM	37.09	37.1	36.93	36.94	89727
8/25/2016	10:20 AM	37.03	37.11	37.02	37.1	38257
8/25/2016	10:21 AM	37.04	37.08	37.04	37.04	24014
8/25/2016	10:22 AM	37.02	37.03	37	37.03	7653
8/25/2016	10:23 AM	36.965	37.02	36.95	37.02	8030
8/25/2016	10:24 AM	36.94	36.97	36.94	36.97	14065
8/25/2016	10:25 AM	36.925	36.93	36.87	36.93	33061
8/25/2016	10:26 AM	36.92	36.96	36.91	36.92	17276
8/25/2016	10:27 AM	36.9	36.93	36.88	36.91	29983
8/25/2016	10:28 AM	36.89	36.9	36.86	36.9	10510
8/25/2016	10:29 AM	36.97	36.98	36.89	36.89	17982
8/25/2016	10:30 AM	36.92	36.96	36.92	36.96	21901
8/25/2016	10:31 AM	36.92	36.95	36.9	36.92	31704
8/25/2016	10:32 AM	36.89	36.93	36.87	36.93	14116
8/25/2016	10:33 AM	36.845	36.88	36.84	36.88	11659
8/25/2016	10:34 AM	36.87	36.89	36.84	36.84	13446
8/25/2016	10:35 AM	36.89	36.89	36.87	36.87	9267
8/25/2016	10:36 AM	36.88	36.9	36.88	36.89	9719
8/25/2016	10:37 AM	36.98	36.98	36.88	36.89	27648
8/25/2016	10:38 AM	36.99	37	36.97	36.98	19899
8/25/2016	10:39 AM	37.02	37.03	36.99	36.99	25281
8/25/2016	10:40 AM	37.09	37.11	37.03	37.03	26195
8/25/2016	10:41 AM	37.08	37.09	37.07	37.09	5906
8/25/2016	10:42 AM	37.08	37.11	37.07	37.08	49228
8/25/2016	10:43 AM	37.08	37.09	37.06	37.08	19855
8/25/2016	10:44 AM	37.08	37.1	37.06	37.09	8867
8/25/2016	10:45 AM	36.96	37.09	36.96	37.07	34274
8/25/2016	10:46 AM	37.02	37.02	36.98	36.98	8497
8/25/2016	10:47 AM	37.05	37.06	37.02	37.02	8285
8/25/2016	10:48 AM	37.02	37.06	37.02	37.05	5642
8/25/2016	10:49 AM	37.01	37.05	37.01	37.02	8796
8/25/2016	10:50 AM	37.02	37.03	37	37	6385
8/25/2016	10:51 AM	36.95	37.01	36.95	37.01	7856
8/25/2016	10:52 AM	37.04	37.04	36.96	36.96	9332
8/25/2016	10:53 AM	37.08	37.08	37.03	37.04	19402
8/25/2016	10:54 AM	37.06	37.08	37.04	37.08	13340
8/25/2016	10:55 AM	37.06	37.07	37.02	37.05	12567
8/25/2016	10:56 AM	37.01	37.07	36.99	37.06	16391
8/25/2016	10:57 AM	36.98	37.02	36.97	37.02	18385
8/25/2016	10:58 AM	36.99	36.99	36.97	36.98	7930
8/25/2016	10:59 AM	37.04	37.05	36.99	36.99	16511
8/25/2016	11:00 AM	37	37.04	37	37.04	8755
8/25/2016	11:01 AM	36.88	36.99	36.88	36.99	34379
8/25/2016	11:02 AM	36.88	36.94	36.88	36.89	46926
8/25/2016	11:03 AM	36.84	36.89	36.83	36.88	32272
8/25/2016	11:04 AM	36.87	36.88	36.84	36.84	14777
8/25/2016	11:05 AM	36.73	36.87	36.73	36.87	60626
8/25/2016	11:06 AM	36.76	36.77	36.73	36.73	63727
8/25/2016	11:07 AM	36.76	36.77	36.74	36.76	15679
8/25/2016	11:08 AM	36.76	36.8	36.76	36.76	23811
8/25/2016	11:09 AM	36.78	36.78	36.76	36.76	6276
8/25/2016	11:10 AM	36.65	36.77	36.65	36.77	66741
8/25/2016	11:11 AM	36.67	36.68	36.64	36.65	38775
8/25/2016	11:12 AM	36.69	36.73	36.67	36.67	20624
8/25/2016	11:13 AM	36.675	36.69	36.65	36.69	25614
8/25/2016	11:14 AM	36.66	36.72	36.66	36.67	45883
8/25/2016	11:15 AM	36.64	36.67	36.635	36.67	22788
8/25/2016	11:16 AM	36.61	36.63	36.61	36.63	32287
8/25/2016	11:17 AM	36.57	36.6	36.55	36.6	32961
8/25/2016	11:18 AM	36.6	36.61	36.55	36.565	22484
8/25/2016	11:19 AM	36.64	36.64	36.58	36.6	24786
8/25/2016	11:20 AM	36.62	36.64	36.62	36.63	8429
8/25/2016	11:21 AM	36.62	36.62	36.57	36.62	23149
8/25/2016	11:22 AM	36.63	36.64	36.6	36.62	13811
8/25/2016	11:23 AM	36.64	36.65	36.62	36.63	5114
8/25/2016	11:24 AM	36.65	36.65	36.63	36.64	11510
8/25/2016	11:25 AM	36.7	36.71	36.64	36.65	29169
8/25/2016	11:26 AM	36.68	36.71	36.65	36.7	17545
8/25/2016	11:27 AM	36.71	36.72	36.66	36.68	9734
8/25/2016	11:28 AM	36.73	36.74	36.72	36.72	6780
8/25/2016	11:29 AM	36.71	36.76	36.69	36.73	14059
8/25/2016	11:30 AM	36.72	36.73	36.71	36.72	30857
8/25/2016	11:31 AM	36.69	36.72	36.68	36.72	16785
8/25/2016	11:32 AM	36.68	36.71	36.68	36.7	18024
8/25/2016	11:33 AM	36.71	36.71	36.68	36.68	29530
8/25/2016	11:34 AM	36.71	36.72	36.7	36.7	25517
8/25/2016	11:35 AM	36.73	36.74	36.7	36.72	9561
8/25/2016	11:36 AM	36.72	36.739	36.72	36.73	8805
8/25/2016	11:37 AM	36.72	36.73	36.71	36.715	9743
8/25/2016	11:38 AM	36.72	36.73	36.7	36.73	11050
8/25/2016	11:39 AM	36.75	36.75	36.71	36.72	4949
8/25/2016	11:40 AM	36.76	36.76	36.74	36.75	11752
8/25/2016	11:41 AM	36.73	36.76	36.73	36.755	3224
8/25/2016	11:42 AM	36.74	36.75	36.74	36.74	4612
8/25/2016	11:43 AM	36.769	36.77	36.74	36.74	8447
8/25/2016	11:44 AM	36.86	36.86	36.76	36.76	39875
8/25/2016	11:45 AM	36.84	36.86	36.84	36.86	17739
8/25/2016	11:46 AM	36.83	36.84	36.83	36.84	5306
8/25/2016	11:47 AM	36.85	36.85	36.83	36.83	8353
8/25/2016	11:48 AM	36.86	36.87	36.85	36.85	12390
8/25/2016	11:49 AM	36.84	36.85	36.84	36.85	5045
8/25/2016	11:50 AM	36.85	36.85	36.83	36.84	9038
8/25/2016	11:51 AM	36.88	36.88	36.85	36.86	10704
8/25/2016	11:52 AM	36.94	36.94	36.87	36.88	18331
8/25/2016	11:53 AM	36.93	36.98	36.91	36.95	37340
8/25/2016	11:54 AM	36.92	36.93	36.9	36.93	14003
8/25/2016	11:55 AM	36.91	36.92	36.9	36.92	9083
8/25/2016	11:56 AM	36.94	36.95	36.9	36.9	6815
8/25/2016	11:57 AM	36.95	36.96	36.94	36.95	7741
8/25/2016	11:58 AM	36.95	36.96	36.94	36.96	6209
8/25/2016	11:59 AM	36.98	36.99	36.94	36.94	16410
8/25/2016	12:00 PM	36.95	37	36.95	36.98	8448
8/25/2016	12:01 PM	36.97	36.97	36.95	36.95	26654
8/25/2016	12:02 PM	36.98	36.98	36.95	36.96	8901
8/25/2016	12:03 PM	36.98	36.98	36.96	36.96	7701
8/25/2016	12:04 PM	36.98	37	36.969	36.97	37062
8/25/2016	12:05 PM	36.96	36.97	36.96	36.96	10002
8/25/2016	12:06 PM	36.99	36.99	36.97	36.97	6318
8/25/2016	12:07 PM	37	37	36.99	36.99	2554
8/25/2016	12:08 PM	36.99	37.01	36.99	37.01	6753
8/25/2016	12:09 PM	36.99	37.02	36.99	36.99	10425
8/25/2016	12:10 PM	36.99	37	36.98	36.99	11656
8/25/2016	12:11 PM	36.95	36.99	36.95	36.99	10585
8/25/2016	12:12 PM	36.99	37	36.95	36.95	12811
8/25/2016	12:13 PM	37	37	36.99	36.99	5028
8/25/2016	12:14 PM	36.97	37	36.97	37	6010
8/25/2016	12:15 PM	36.97	36.98	36.96	36.97	7033
8/25/2016	12:16 PM	36.94	36.99	36.93	36.97	18936
8/25/2016	12:17 PM	36.88	36.94	36.88	36.94	23797
8/25/2016	12:18 PM	36.88	36.9	36.87	36.89	13143
8/25/2016	12:19 PM	36.85	36.88	36.85	36.88	6108
8/25/2016	12:20 PM	36.86	36.87	36.85	36.855	15997
8/25/2016	12:21 PM	36.86	36.87	36.86	36.87	7859
8/25/2016	12:22 PM	36.87	36.87	36.85	36.86	5622
8/25/2016	12:23 PM	36.87	36.87	36.86	36.87	3341
8/25/2016	12:24 PM	36.84	36.86	36.82	36.86	16360
8/25/2016	12:25 PM	36.83	36.835	36.82	36.835	8612
8/25/2016	12:26 PM	36.85	36.86	36.835	36.835	4966
8/25/2016	12:27 PM	36.93	36.94	36.86	36.86	23113
8/25/2016	12:28 PM	36.92	36.92	36.89	36.9	3809
8/25/2016	12:29 PM	36.91	36.92	36.89	36.92	7833
8/25/2016	12:30 PM	36.88	36.91	36.88	36.91	7731
8/25/2016	12:31 PM	36.88	36.89	36.86	36.87	11805
8/25/2016	12:32 PM	36.87	36.88	36.87	36.88	2493
8/25/2016	12:33 PM	36.84	36.87	36.83	36.87	13368
8/25/2016	12:34 PM	36.81	36.83	36.8	36.82	7365
8/25/2016	12:35 PM	36.82	36.82	36.81	36.81	2636
8/25/2016	12:36 PM	36.78	36.81	36.77	36.81	17682
8/25/2016	12:37 PM	36.766	36.78	36.76	36.77	5220
8/25/2016	12:38 PM	36.77	36.8	36.76	36.77	24418
8/25/2016	12:39 PM	36.77	36.78	36.76	36.78	1945
8/25/2016	12:40 PM	36.74	36.76	36.74	36.76	5248
8/25/2016	12:41 PM	36.73	36.75	36.73	36.74	8805
8/25/2016	12:42 PM	36.73	36.73	36.72	36.73	7759
8/25/2016	12:43 PM	36.76	36.76	36.73	36.73	6060
8/25/2016	12:44 PM	36.78	36.78	36.76	36.76	6383
8/25/2016	12:45 PM	36.77	36.79	36.77	36.78	8388
8/25/2016	12:46 PM	36.77	36.78	36.77	36.77	6779
8/25/2016	12:47 PM	36.78	36.78	36.77	36.77	3560
8/25/2016	12:48 PM	36.76	36.78	36.76	36.77	4635
8/25/2016	12:49 PM	36.77	36.77	36.77	36.77	1205
8/25/2016	12:50 PM	36.79	36.8	36.78	36.78	5841
8/25/2016	12:51 PM	36.8	36.8	36.79	36.79	4705
8/25/2016	12:52 PM	36.78	36.8	36.78	36.8	4340
8/25/2016	12:53 PM	36.8	36.81	36.795	36.795	7968
8/25/2016	12:54 PM	36.8	36.8	36.8	36.8	2000
8/25/2016	12:55 PM	36.8	36.81	36.8	36.8	1492
8/25/2016	12:56 PM	36.79	36.8	36.79	36.8	2200
8/25/2016	12:57 PM	36.8	36.81	36.79	36.8	9059
8/25/2016	12:58 PM	36.8	36.8	36.79	36.79	6094
8/25/2016	12:59 PM	36.83	36.84	36.8	36.8	7554
8/25/2016	1:00 PM	36.83	36.83	36.82	36.83	4111
8/25/2016	1:01 PM	36.78	36.82	36.78	36.82	18982
8/25/2016	1:02 PM	36.77	36.78	36.77	36.78	4459
8/25/2016	1:03 PM	36.79	36.79	36.779	36.78	4220
8/25/2016	1:04 PM	36.77	36.78	36.76	36.78	13416
8/25/2016	1:05 PM	36.79	36.8	36.78	36.78	4979
8/25/2016	1:06 PM	36.84	36.84	36.78	36.78	15681
8/25/2016	1:07 PM	36.85	36.85	36.84	36.84	2229
8/25/2016	1:08 PM	36.85	36.86	36.84	36.85	4240
8/25/2016	1:09 PM	36.87	36.87	36.85	36.85	10484
8/25/2016	1:10 PM	36.91	36.91	36.86	36.86	5526
8/25/2016	1:11 PM	36.9	36.91	36.89	36.91	8984
8/25/2016	1:12 PM	36.91	36.92	36.9	36.9	8733
8/25/2016	1:13 PM	36.92	36.93	36.91	36.91	8673
8/25/2016	1:14 PM	36.87	36.91	36.87	36.91	3572
8/25/2016	1:15 PM	36.94	36.95	36.88	36.88	16137
8/25/2016	1:16 PM	36.89	36.95	36.89	36.94	8454
8/25/2016	1:17 PM	36.86	36.88	36.86	36.88	3180
8/25/2016	1:18 PM	36.9	36.9	36.86	36.86	7111
8/25/2016	1:19 PM	36.9	36.9	36.88	36.9	11560
8/25/2016	1:20 PM	36.9	36.9	36.89	36.89	8464
8/25/2016	1:21 PM	36.91	36.919	36.9	36.9	5319
8/25/2016	1:22 PM	36.88	36.9	36.88	36.9	11457
8/25/2016	1:23 PM	36.9	36.9	36.88	36.88	6714
8/25/2016	1:24 PM	36.89	36.91	36.89	36.9	6165
8/25/2016	1:25 PM	36.89	36.9	36.885	36.89	5545
8/25/2016	1:26 PM	36.88	36.89	36.88	36.89	5888
8/25/2016	1:27 PM	36.84	36.87	36.84	36.87	11946
8/25/2016	1:28 PM	36.82	36.86	36.8	36.84	17821
8/25/2016	1:29 PM	36.85	36.87	36.82	36.82	30459
8/25/2016	1:30 PM	36.77	36.83	36.77	36.83	13009
8/25/2016	1:31 PM	36.79	36.79	36.76	36.77	15677
8/25/2016	1:32 PM	36.79	36.83	36.78	36.79	14175
8/25/2016	1:33 PM	36.76	36.81	36.76	36.79	27635
8/25/2016	1:34 PM	36.78	36.79	36.76	36.76	2308
8/25/2016	1:35 PM	36.85	36.85	36.79	36.79	6895
8/25/2016	1:36 PM	36.87	36.88	36.85	36.86	13964
8/25/2016	1:37 PM	36.91	36.91	36.86	36.87	11935
8/25/2016	1:38 PM	36.89	36.91	36.89	36.91	3101
8/25/2016	1:39 PM	37.07	37.09	36.9	36.9	83577
8/25/2016	1:40 PM	37.15	37.19	37.075	37.08	133344
8/25/2016	1:41 PM	37.12	37.18	37.11	37.15	21653
8/25/2016	1:42 PM	37.21	37.21	37.12	37.13	31135
8/25/2016	1:43 PM	37.15	37.22	37.15	37.21	43649
8/25/2016	1:44 PM	37.16	37.17	37.14	37.15	25651
8/25/2016	1:45 PM	37.18	37.19	37.15	37.16	21595
8/25/2016	1:46 PM	37.14	37.18	37.12	37.18	14912
8/25/2016	1:47 PM	37.15	37.15	37.13	37.145	9078
8/25/2016	1:48 PM	37.12	37.14	37.11	37.14	7694
8/25/2016	1:49 PM	37.14	37.16	37.12	37.12	6146
8/25/2016	1:50 PM	37.17	37.185	37.15	37.15	28220
8/25/2016	1:51 PM	37.14	37.18	37.13	37.17	33054
8/25/2016	1:52 PM	37.15	37.19	37.15	37.15	43404
8/25/2016	1:53 PM	37.14	37.16	37.13	37.16	14895
8/25/2016	1:54 PM	37.12	37.15	37.12	37.15	9715
8/25/2016	1:55 PM	37.14	37.15	37.12	37.125	6393
8/25/2016	1:56 PM	37.12	37.15	37.12	37.14	13731
8/25/2016	1:57 PM	37.08	37.12	37.05	37.12	10788
8/25/2016	1:58 PM	37.04	37.09	37.04	37.08	11013
8/25/2016	1:59 PM	37.03	37.07	37.03	37.04	10238
8/25/2016	2:00 PM	37.05	37.06	37.02	37.03	12707
8/25/2016	2:01 PM	37.06	37.07	37.03	37.04	11903
8/25/2016	2:02 PM	37.03	37.06	37.03	37.06	11609
8/25/2016	2:03 PM	37.04	37.04	37	37.02	7861
8/25/2016	2:04 PM	37.04	37.07	37.03	37.03	4812
8/25/2016	2:05 PM	37.04	37.07	37.03	37.04	10299
8/25/2016	2:06 PM	37.08	37.08	37.04	37.04	5958
8/25/2016	2:07 PM	37.12	37.139	37.08	37.08	21596
8/25/2016	2:08 PM	37.17	37.17	37.13	37.13	8883
8/25/2016	2:09 PM	37.23	37.24	37.17	37.17	25359
8/25/2016	2:10 PM	37.15	37.23	37.15	37.23	17859
8/25/2016	2:11 PM	37.11	37.19	37.1	37.15	26583
8/25/2016	2:12 PM	37.11	37.12	37.11	37.12	4332
8/25/2016	2:13 PM	37.09	37.11	37.09	37.09	9384
8/25/2016	2:14 PM	37.08	37.09	37.07	37.09	6049
8/25/2016	2:15 PM	37.08	37.11	37.07	37.08	10929
8/25/2016	2:16 PM	37.1	37.1	37.04	37.08	23010
8/25/2016	2:17 PM	37.03	37.1	37.03	37.1	11615
8/25/2016	2:18 PM	37.05	37.06	37.03	37.03	9406
8/25/2016	2:19 PM	37.08	37.1	37.04	37.04	13967
8/25/2016	2:20 PM	37.08	37.08	37.05	37.07	8445
8/25/2016	2:21 PM	37.08	37.08	37.06	37.08	14664
8/25/2016	2:22 PM	37.17	37.17	37.08	37.08	29469
8/25/2016	2:23 PM	37.16	37.2	37.14	37.17	24400
8/25/2016	2:24 PM	37.14	37.17	37.12	37.16	9997
8/25/2016	2:25 PM	37.11	37.14	37.1	37.14	10533
8/25/2016	2:26 PM	37.11	37.12	37.1	37.12	12840
8/25/2016	2:27 PM	37.13	37.17	37.1	37.1	32939
8/25/2016	2:28 PM	37.07	37.12	37.04	37.12	16471
8/25/2016	2:29 PM	37.07	37.09	37.06	37.07	5428
8/25/2016	2:30 PM	37.04	37.08	37.03	37.08	19918
8/25/2016	2:31 PM	36.99	37.06	36.99	37.045	46805
8/25/2016	2:32 PM	36.98	37	36.96	36.98	10925
8/25/2016	2:33 PM	36.98	37.01	36.98	36.98	10333
8/25/2016	2:34 PM	36.97	36.99	36.97	36.98	6373
8/25/2016	2:35 PM	36.98	37.02	36.96	36.965	28237
8/25/2016	2:36 PM	36.98	37.01	36.98	36.98	13635
8/25/2016	2:37 PM	36.97	36.98	36.96	36.97	8848
8/25/2016	2:38 PM	36.97	36.98	36.96	36.97	8761
8/25/2016	2:39 PM	36.99	36.99	36.97	36.97	6974
8/25/2016	2:40 PM	36.99	37.01	36.99	37	7584
8/25/2016	2:41 PM	36.9	36.99	36.88	36.99	70739
8/25/2016	2:42 PM	36.89	36.92	36.89	36.9	9944
8/25/2016	2:43 PM	36.89	36.92	36.87	36.88	24518
8/25/2016	2:44 PM	36.89	36.935	36.89	36.89	13908
8/25/2016	2:45 PM	36.89	36.92	36.86	36.89	24691
8/25/2016	2:46 PM	36.92	36.92	36.88	36.89	6940
8/25/2016	2:47 PM	36.94	36.95	36.92	36.93	9684
8/25/2016	2:48 PM	36.99	37	36.93	36.94	23671
8/25/2016	2:49 PM	36.95	36.985	36.91	36.98	12833
8/25/2016	2:50 PM	36.93	36.96	36.93	36.95	7283
8/25/2016	2:51 PM	36.97	36.97	36.94	36.94	6316
8/25/2016	2:52 PM	36.95	36.96	36.94	36.96	2770
8/25/2016	2:53 PM	36.99	37.01	36.95	36.95	15196
8/25/2016	2:54 PM	37	37	36.98	36.99	7828
8/25/2016	2:55 PM	37.04	37.045	37	37	13900
8/25/2016	2:56 PM	37.02	37.06	37.01	37.05	10418
8/25/2016	2:57 PM	37.08	37.08	37.01	37.01	9253
8/25/2016	2:58 PM	37.08	37.08	37.06	37.08	11747
8/25/2016	2:59 PM	37.05	37.1	37.05	37.08	17554
8/25/2016	3:00 PM	37.04	37.07	37.04	37.06	16253
8/25/2016	3:01 PM	37.06	37.06	37.02	37.04	11095
8/25/2016	3:02 PM	37.09	37.09	37.07	37.08	12622
8/25/2016	3:03 PM	37.07	37.1	37.07	37.07	8860
8/25/2016	3:04 PM	37.05	37.085	37.045	37.08	4864
8/25/2016	3:05 PM	37.08	37.09	37.055	37.055	5287
8/25/2016	3:06 PM	37.1	37.11	37.08	37.09	11583
8/25/2016	3:07 PM	37.04	37.1	37.03	37.1	32455
8/25/2016	3:08 PM	36.99	37.06	36.98	37.055	9533
8/25/2016	3:09 PM	36.97	37.03	36.97	37	21047
8/25/2016	3:10 PM	36.94	36.97	36.92	36.97	19682
8/25/2016	3:11 PM	36.87	36.94	36.87	36.94	20112
8/25/2016	3:12 PM	36.93	36.94	36.87	36.87	16577
8/25/2016	3:13 PM	36.925	36.94	36.92	36.935	6100
8/25/2016	3:14 PM	36.9	36.92	36.89	36.92	11084
8/25/2016	3:15 PM	36.9	36.92	36.88	36.89	5525
8/25/2016	3:16 PM	36.9	36.905	36.88	36.9	4734
8/25/2016	3:17 PM	36.9	36.93	36.89	36.9	8713
8/25/2016	3:18 PM	36.9	36.92	36.89	36.91	8707
8/25/2016	3:19 PM	36.92	36.93	36.89	36.91	11374
8/25/2016	3:20 PM	36.88	36.94	36.88	36.93	23068
8/25/2016	3:21 PM	36.85	36.88	36.84	36.87	21438
8/25/2016	3:22 PM	36.86	36.87	36.84	36.86	12006
8/25/2016	3:23 PM	36.87	36.91	36.87	36.87	25131
8/25/2016	3:24 PM	36.84	36.88	36.84	36.88	17096
8/25/2016	3:25 PM	36.815	36.84	36.815	36.84	15442
8/25/2016	3:26 PM	36.8	36.83	36.79	36.81	44634
8/25/2016	3:27 PM	36.81	36.83	36.795	36.8	33476
8/25/2016	3:28 PM	36.81	36.825	36.8	36.81	13940
8/25/2016	3:29 PM	36.85	36.85	36.82	36.82	6669
8/25/2016	3:30 PM	36.885	36.89	36.85	36.85	18049
8/25/2016	3:31 PM	36.9	36.93	36.895	36.895	19658
8/25/2016	3:32 PM	36.87	36.92	36.86	36.9	14090
8/25/2016	3:33 PM	36.85	36.88	36.84	36.88	15637
8/25/2016	3:34 PM	36.86	36.88	36.85	36.86	10558
8/25/2016	3:35 PM	36.86	36.88	36.86	36.86	11680
8/25/2016	3:36 PM	36.84	36.87	36.83	36.86	17419
8/25/2016	3:37 PM	36.86	36.91	36.83	36.83	19076
8/25/2016	3:38 PM	36.89	36.89	36.86	36.865	12481
8/25/2016	3:39 PM	36.88	36.9	36.86	36.88	11685
8/25/2016	3:40 PM	36.9	36.9	36.88	36.88	13868
8/25/2016	3:41 PM	36.93	36.93	36.91	36.91	4558
8/25/2016	3:42 PM	36.93	36.95	36.93	36.94	18584
8/25/2016	3:43 PM	36.95	36.95	36.91	36.91	8963
8/25/2016	3:44 PM	36.95	36.96	36.945	36.95	13680
8/25/2016	3:45 PM	36.95	36.95	36.94	36.95	12242
8/25/2016	3:46 PM	36.95	36.96	36.95	36.96	11324
8/25/2016	3:47 PM	36.93	36.95	36.93	36.95	10130
8/25/2016	3:48 PM	36.96	36.965	36.93	36.93	18217
8/25/2016	3:49 PM	36.95	36.96	36.95	36.96	5811
8/25/2016	3:50 PM	36.94	36.97	36.935	36.95	22007
8/25/2016	3:51 PM	36.98	36.98	36.94	36.95	18489
8/25/2016	3:52 PM	37.05	37.05	36.98	36.98	60375
8/25/2016	3:53 PM	37.04	37.06	37.04	37.05	20489
8/25/2016	3:54 PM	37.045	37.05	37.03	37.044	14327
8/25/2016	3:55 PM	37.01	37.05	37	37.05	20505
8/25/2016	3:56 PM	37.03	37.03	37.01	37.01	15962
8/25/2016	3:57 PM	37.08	37.08	37.04	37.04	45454
8/25/2016	3:58 PM	37.08	37.09	37.07	37.09	37452
8/25/2016	3:59 PM	37.07	37.075	37.04	37.07	36163
8/25/2016	4:00 PM	36.98	37.08	36.98	37.07	210862
8/26/2016	9:31 AM	36.58	36.7	36.56	36.69	92697
8/26/2016	9:32 AM	36.57	36.59	36.55	36.57	20884
8/26/2016	9:33 AM	36.56	36.59	36.54	36.56	30552
8/26/2016	9:34 AM	36.61	36.62	36.55	36.55	14530
8/26/2016	9:35 AM	36.59	36.63	36.57	36.61	21648
8/26/2016	9:36 AM	36.55	36.62	36.55	36.59	50591
8/26/2016	9:37 AM	36.53	36.61	36.53	36.56	32783
8/26/2016	9:38 AM	36.47	36.53	36.442	36.53	78276
8/26/2016	9:39 AM	36.5	36.52	36.46	36.47	50225
8/26/2016	9:40 AM	36.52	36.54	36.5	36.51	40343
8/26/2016	9:41 AM	36.56	36.56	36.48	36.52	44877
8/26/2016	9:42 AM	36.57	36.59	36.54	36.56	32475
8/26/2016	9:43 AM	36.54	36.57	36.53	36.57	19537
8/26/2016	9:44 AM	36.55	36.57	36.53	36.54	30822
8/26/2016	9:45 AM	36.56	36.57	36.55	36.55	23819
8/26/2016	9:46 AM	36.55	36.56	36.53	36.55	41749
8/26/2016	9:47 AM	36.525	36.55	36.525	36.55	13827
8/26/2016	9:48 AM	36.52	36.54	36.5	36.53	8923
8/26/2016	9:49 AM	36.51	36.54	36.5	36.51	27440
8/26/2016	9:50 AM	36.53	36.53	36.495	36.52	25530
8/26/2016	9:51 AM	36.52	36.55	36.51	36.53	16430
8/26/2016	9:52 AM	36.5	36.53	36.49	36.52	11914
8/26/2016	9:53 AM	36.51	36.51	36.485	36.49	20805
8/26/2016	9:54 AM	36.51	36.52	36.5	36.51	17599
8/26/2016	9:55 AM	36.49	36.525	36.49	36.51	8304
8/26/2016	9:56 AM	36.5	36.51	36.49	36.49	8256
8/26/2016	9:57 AM	36.52	36.52	36.49	36.49	16854
8/26/2016	9:58 AM	36.53	36.53	36.51	36.51	6687
8/26/2016	9:59 AM	36.6	36.61	36.53	36.53	18281
8/26/2016	10:00 AM	36.68	36.68	36.58	36.59	64267
8/26/2016	10:01 AM	36.78	36.88	36.67	36.67	150569
8/26/2016	10:02 AM	36.78	36.91	36.74	36.78	119702
8/26/2016	10:03 AM	36.53	36.8	36.51	36.79	116005
8/26/2016	10:04 AM	36.36	36.57	36.35	36.55	200452
8/26/2016	10:05 AM	36.2	36.36	36.13	36.36	313635
8/26/2016	10:06 AM	36.29	36.3	36.19	36.2	146176
8/26/2016	10:07 AM	36.36	36.4	36.28	36.28	88956
8/26/2016	10:08 AM	36.32	36.45	36.32	36.35	76876
8/26/2016	10:09 AM	36.32	36.34	36.24	36.31	70169
8/26/2016	10:10 AM	36.3	36.33	36.23	36.31	53954
8/26/2016	10:11 AM	36.31	36.33	36.26	36.29	64121
8/26/2016	10:12 AM	36.29	36.31	36.27	36.3	22991
8/26/2016	10:13 AM	36.23	36.3	36.21	36.29	61293
8/26/2016	10:14 AM	36.23	36.26	36.17	36.23	39026
8/26/2016	10:15 AM	36.09	36.24	36.09	36.23	42735
8/26/2016	10:16 AM	35.89	36.09	35.87	36.08	232858
8/26/2016	10:17 AM	35.785	35.96	35.785	35.89	152097
8/26/2016	10:18 AM	35.74	35.8	35.67	35.78	182605
8/26/2016	10:19 AM	35.78	35.78	35.7	35.75	56538
8/26/2016	10:20 AM	35.81	35.84	35.73	35.77	130375
8/26/2016	10:21 AM	35.79	35.81	35.74	35.8	67323
8/26/2016	10:22 AM	35.78	35.8	35.75	35.79	28467
8/26/2016	10:23 AM	35.77	35.77	35.73	35.76	92769
8/26/2016	10:24 AM	35.78	35.82	35.75	35.76	63355
8/26/2016	10:25 AM	35.77	35.84	35.76	35.79	54779
8/26/2016	10:26 AM	35.79	35.82	35.75	35.76	37655
8/26/2016	10:27 AM	35.73	35.8	35.72	35.79	67718
8/26/2016	10:28 AM	35.795	35.795	35.72	35.72	48074
8/26/2016	10:29 AM	35.83	35.86	35.79	35.795	45149
8/26/2016	10:30 AM	35.73	35.85	35.73	35.84	61704
8/26/2016	10:31 AM	35.74	35.76	35.72	35.72	16671
8/26/2016	10:32 AM	35.8	35.8	35.74	35.74	30222
8/26/2016	10:33 AM	35.77	35.82	35.76	35.8	41362
8/26/2016	10:34 AM	35.8	35.8	35.75	35.77	34121
8/26/2016	10:35 AM	35.909	35.909	35.79	35.8	56610
8/26/2016	10:36 AM	35.92	35.93	35.87	35.9	95120
8/26/2016	10:37 AM	35.87	35.92	35.85	35.92	33580
8/26/2016	10:38 AM	35.87	35.92	35.86	35.86	29733
8/26/2016	10:39 AM	35.86	35.87	35.81	35.86	25962
8/26/2016	10:40 AM	35.855	35.865	35.83	35.86	26560
8/26/2016	10:41 AM	35.91	35.925	35.84	35.86	38332
8/26/2016	10:42 AM	35.93	35.98	35.89	35.9	41496
8/26/2016	10:43 AM	35.97	35.99	35.93	35.93	17158
8/26/2016	10:44 AM	35.98	35.99	35.96	35.98	10202
8/26/2016	10:45 AM	35.99	36.02	35.97	35.97	44195
8/26/2016	10:46 AM	35.99	36	35.95	35.98	29190
8/26/2016	10:47 AM	36.04	36.06	35.97	35.98	46278
8/26/2016	10:48 AM	36	36.04	35.99	36.03	10646
8/26/2016	10:49 AM	36.03	36.03	36	36.01	5467
8/26/2016	10:50 AM	36.045	36.06	36.03	36.03	9892
8/26/2016	10:51 AM	36.08	36.095	36.04	36.04	21064
8/26/2016	10:52 AM	36.11	36.15	36.08	36.08	15367
8/26/2016	10:53 AM	36.1	36.11	36.09	36.11	10859
8/26/2016	10:54 AM	36.08	36.1	36.04	36.1	72882
8/26/2016	10:55 AM	36.06	36.09	36.06	36.08	25140
8/26/2016	10:56 AM	35.95	36.06	35.95	36.06	41622
8/26/2016	10:57 AM	35.93	35.96	35.93	35.95	15745
8/26/2016	10:58 AM	35.89	35.95	35.88	35.93	29886
8/26/2016	10:59 AM	35.94	35.94	35.91	35.91	8315
8/26/2016	11:00 AM	35.95	35.97	35.93	35.93	12913
8/26/2016	11:01 AM	35.92	35.94	35.91	35.94	13480
8/26/2016	11:02 AM	35.94	35.95	35.9	35.92	9313
8/26/2016	11:03 AM	35.95	35.97	35.91	35.92	11458
8/26/2016	11:04 AM	36	36.03	35.96	35.96	30177
8/26/2016	11:05 AM	36.06	36.06	36	36	20349
8/26/2016	11:06 AM	35.98	36.05	35.96	36.05	19808
8/26/2016	11:07 AM	35.97	35.99	35.97	35.97	7846
8/26/2016	11:08 AM	35.91	35.95	35.89	35.95	14616
8/26/2016	11:09 AM	35.92	35.92	35.89	35.91	5851
8/26/2016	11:10 AM	35.98	35.99	35.92	35.92	13764
8/26/2016	11:11 AM	36.02	36.03	35.96	35.99	43177
8/26/2016	11:12 AM	36	36.03	35.99	36.02	34041
8/26/2016	11:13 AM	35.97	36.035	35.965	36	12038
8/26/2016	11:14 AM	35.95	35.99	35.945	35.96	6800
8/26/2016	11:15 AM	35.91	35.98	35.89	35.96	30506
8/26/2016	11:16 AM	35.88	35.92	35.85	35.9	31229
8/26/2016	11:17 AM	35.905	35.905	35.87	35.89	9130
8/26/2016	11:18 AM	35.94	35.94	35.88	35.91	41892
8/26/2016	11:19 AM	35.92	35.93	35.92	35.93	4397
8/26/2016	11:20 AM	35.9	35.96	35.9	35.92	14607
8/26/2016	11:21 AM	35.91	35.91	35.89	35.9	18650
8/26/2016	11:22 AM	35.9	35.92	35.9	35.92	7773
8/26/2016	11:23 AM	35.87	35.9	35.82	35.89	25613
8/26/2016	11:24 AM	35.85	35.89	35.85	35.87	7111
8/26/2016	11:25 AM	35.82	35.86	35.82	35.85	11193
8/26/2016	11:26 AM	35.79	35.82	35.78	35.81	17531
8/26/2016	11:27 AM	35.82	35.82	35.79	35.79	19505
8/26/2016	11:28 AM	35.81	35.84	35.81	35.82	12604
8/26/2016	11:29 AM	35.81	35.82	35.8	35.81	5237
8/26/2016	11:30 AM	35.82	35.83	35.79	35.8	10018
8/26/2016	11:31 AM	35.8	35.81	35.78	35.81	19992
8/26/2016	11:32 AM	35.78	35.79	35.775	35.79	13410
8/26/2016	11:33 AM	35.81	35.84	35.78	35.78	32185
8/26/2016	11:34 AM	35.8	35.81	35.78	35.81	12878
8/26/2016	11:35 AM	35.85	35.85	35.79	35.79	24720
8/26/2016	11:36 AM	35.89	35.91	35.86	35.86	21317
8/26/2016	11:37 AM	35.9	35.9	35.83	35.89	18550
8/26/2016	11:38 AM	36.02	36.03	35.91	35.91	44469
8/26/2016	11:39 AM	36.01	36.02	36	36.02	47358
8/26/2016	11:40 AM	36.07	36.07	36.01	36.02	43055
8/26/2016	11:41 AM	36.23	36.24	36.06	36.065	156495
8/26/2016	11:42 AM	36.38	36.44	36.22	36.23	156704
8/26/2016	11:43 AM	36.24	36.38	36.22	36.38	75714
8/26/2016	11:44 AM	36.29	36.29	36.23	36.24	37299
8/26/2016	11:45 AM	36.22	36.31	36.2	36.29	22667
8/26/2016	11:46 AM	36.22	36.25	36.21	36.23	12290
8/26/2016	11:47 AM	36.23	36.24	36.22	36.22	11835
8/26/2016	11:48 AM	36.24	36.26	36.22	36.23	11948
8/26/2016	11:49 AM	36.31	36.31	36.2	36.24	25721
8/26/2016	11:50 AM	36.25	36.31	36.23	36.31	15027
8/26/2016	11:51 AM	36.45	36.45	36.25	36.25	64805
8/26/2016	11:52 AM	36.7	36.7	36.45	36.45	159526
8/26/2016	11:53 AM	36.78	36.83	36.7	36.7	92860
8/26/2016	11:54 AM	36.65	36.79	36.64	36.78	114934
8/26/2016	11:55 AM	36.59	36.68	36.58	36.66	43323
8/26/2016	11:56 AM	36.71	36.71	36.58	36.61	36140
8/26/2016	11:57 AM	36.65	36.73	36.63	36.71	15886
8/26/2016	11:58 AM	36.66	36.69	36.65	36.66	18654
8/26/2016	11:59 AM	36.755	36.755	36.63	36.66	34716
8/26/2016	12:00 PM	36.76	36.8	36.7	36.75	34509
8/26/2016	12:01 PM	36.96	37.02	36.77	36.77	112309
8/26/2016	12:02 PM	37.05	37.05	36.955	36.97	113922
8/26/2016	12:03 PM	37.02	37.05	37	37.05	29726
8/26/2016	12:04 PM	37.12	37.16	37.02	37.025	76339
8/26/2016	12:05 PM	37.08	37.17	37.05	37.12	59995
8/26/2016	12:06 PM	37.09	37.14	37.08	37.09	27732
8/26/2016	12:07 PM	37.26	37.27	37.09	37.09	49866
8/26/2016	12:08 PM	37.37	37.37	37.18	37.26	96481
8/26/2016	12:09 PM	37.48	37.525	37.37	37.37	87708
8/26/2016	12:10 PM	37.39	37.49	37.36	37.49	99803
8/26/2016	12:11 PM	37.47	37.48	37.39	37.395	66873
8/26/2016	12:12 PM	37.7	37.7	37.45	37.475	121480
8/26/2016	12:13 PM	37.59	37.72	37.58	37.71	127943
8/26/2016	12:14 PM	37.47	37.61	37.445	37.59	100343
8/26/2016	12:15 PM	37.45	37.48	37.41	37.47	38866
8/26/2016	12:16 PM	37.48	37.53	37.45	37.46	49021
8/26/2016	12:17 PM	37.52	37.52	37.45	37.48	36570
8/26/2016	12:18 PM	37.53	37.53	37.49	37.52	52001
8/26/2016	12:19 PM	37.51	37.57	37.49	37.53	70802
8/26/2016	12:20 PM	37.45	37.52	37.37	37.51	122155
8/26/2016	12:21 PM	37.36	37.46	37.36	37.45	89726
8/26/2016	12:22 PM	37.28	37.38	37.28	37.36	38924
8/26/2016	12:23 PM	37.18	37.27	37.145	37.27	96421
8/26/2016	12:24 PM	37.29	37.3	37.17	37.19	49070
8/26/2016	12:25 PM	37.28	37.36	37.25	37.29	58481
8/26/2016	12:26 PM	37.37	37.39	37.24	37.27	53765
8/26/2016	12:27 PM	37.36	37.38	37.34	37.37	22802
8/26/2016	12:28 PM	37.28	37.42	37.28	37.37	47778
8/26/2016	12:29 PM	37.32	37.39	37.27	37.28	26416
8/26/2016	12:30 PM	37.39	37.39	37.29	37.32	30327
8/26/2016	12:31 PM	37.48	37.51	37.38	37.39	41697
8/26/2016	12:32 PM	37.5	37.51	37.475	37.49	35062
8/26/2016	12:33 PM	37.595	37.67	37.5	37.5	54063
8/26/2016	12:34 PM	37.49	37.62	37.49	37.59	52548
8/26/2016	12:35 PM	37.34	37.53	37.32	37.49	54794
8/26/2016	12:36 PM	37.32	37.41	37.315	37.33	42552
8/26/2016	12:37 PM	37.41	37.43	37.24	37.33	50551
8/26/2016	12:38 PM	37.31	37.425	37.28	37.42	33015
8/26/2016	12:39 PM	37.27	37.32	37.25	37.32	15471
8/26/2016	12:40 PM	37.25	37.28	37.24	37.27	11649
8/26/2016	12:41 PM	37.29	37.34	37.25	37.26	24435
8/26/2016	12:42 PM	37.16	37.3	37.16	37.3	33082
8/26/2016	12:43 PM	37.14	37.17	37.12	37.15	24205
8/26/2016	12:44 PM	37.12	37.15	37.11	37.14	28293
8/26/2016	12:45 PM	37.15	37.17	37.12	37.12	16513
8/26/2016	12:46 PM	37.16	37.16	37.14	37.16	15284
8/26/2016	12:47 PM	37.14	37.17	37.14	37.17	11589
8/26/2016	12:48 PM	37.12	37.15	37.11	37.13	23837
8/26/2016	12:49 PM	37.05	37.14	37.04	37.13	37365
8/26/2016	12:50 PM	37.1	37.1	37.04	37.04	17723
8/26/2016	12:51 PM	37.23	37.23	37.09	37.1	21159
8/26/2016	12:52 PM	37.22	37.32	37.22	37.24	37090
8/26/2016	12:53 PM	37.21	37.22	37.14	37.22	20304
8/26/2016	12:54 PM	37.21	37.26	37.21	37.22	8662
8/26/2016	12:55 PM	37.14	37.24	37.14	37.21	9342
8/26/2016	12:56 PM	37.18	37.22	37.13	37.16	15322
8/26/2016	12:57 PM	37.18	37.21	37.16	37.17	16974
8/26/2016	12:58 PM	37.19	37.22	37.16	37.2	12137
8/26/2016	12:59 PM	37.15	37.19	37.12	37.19	11158
8/26/2016	1:00 PM	37.18	37.2	37.14	37.14	12095
8/26/2016	1:01 PM	37.16	37.21	37.16	37.18	9678
8/26/2016	1:02 PM	37.11	37.16	37.065	37.16	22964
8/26/2016	1:03 PM	37.07	37.12	37.06	37.11	15199
8/26/2016	1:04 PM	37.18	37.19	37.08	37.08	27332
8/26/2016	1:05 PM	37.25	37.25	37.18	37.18	8612
8/26/2016	1:06 PM	37.24	37.27	37.22	37.24	8674
8/26/2016	1:07 PM	37.33	37.34	37.25	37.25	16524
8/26/2016	1:08 PM	37.34	37.36	37.33	37.34	11045
8/26/2016	1:09 PM	37.28	37.33	37.25	37.33	13165
8/26/2016	1:10 PM	37.28	37.3	37.27	37.29	13736
8/26/2016	1:11 PM	37.2	37.27	37.17	37.27	27409
8/26/2016	1:12 PM	37.23	37.24	37.19	37.21	9398
8/26/2016	1:13 PM	37.26	37.26	37.24	37.24	7251
8/26/2016	1:14 PM	37.29	37.31	37.235	37.26	14100
8/26/2016	1:15 PM	37.33	37.33	37.26	37.28	14836
8/26/2016	1:16 PM	37.32	37.34	37.3	37.34	21266
8/26/2016	1:17 PM	37.38	37.39	37.295	37.31	48778
8/26/2016	1:18 PM	37.45	37.46	37.35	37.37	31670
8/26/2016	1:19 PM	37.41	37.47	37.4	37.47	18564
8/26/2016	1:20 PM	37.44	37.47	37.39	37.42	24656
8/26/2016	1:21 PM	37.48	37.49	37.43	37.44	19237
8/26/2016	1:22 PM	37.41	37.5	37.39	37.49	22914
8/26/2016	1:23 PM	37.43	37.46	37.4	37.42	23346
8/26/2016	1:24 PM	37.39	37.435	37.39	37.43	6572
8/26/2016	1:25 PM	37.36	37.39	37.32	37.39	19796
8/26/2016	1:26 PM	37.22	37.35	37.22	37.35	46142
8/26/2016	1:27 PM	37.26	37.26	37.22	37.24	7741
8/26/2016	1:28 PM	37.23	37.27	37.22	37.25	9503
8/26/2016	1:29 PM	37.27	37.27	37.23	37.23	14465
8/26/2016	1:30 PM	37.23	37.26	37.23	37.26	8626
8/26/2016	1:31 PM	37.24	37.26	37.22	37.225	7423
8/26/2016	1:32 PM	37.22	37.24	37.21	37.24	6300
8/26/2016	1:33 PM	37.25	37.26	37.22	37.23	6720
8/26/2016	1:34 PM	37.36	37.36	37.26	37.27	20092
8/26/2016	1:35 PM	37.36	37.36	37.33	37.36	13180
8/26/2016	1:36 PM	37.42	37.45	37.36	37.36	20262
8/26/2016	1:37 PM	37.45	37.46	37.405	37.42	14699
8/26/2016	1:38 PM	37.44	37.47	37.43	37.455	11047
8/26/2016	1:39 PM	37.42	37.47	37.42	37.45	6926
8/26/2016	1:40 PM	37.41	37.44	37.4	37.42	11461
8/26/2016	1:41 PM	37.42	37.43	37.39	37.4	11381
8/26/2016	1:42 PM	37.38	37.44	37.345	37.42	12160
8/26/2016	1:43 PM	37.37	37.4	37.36	37.375	8247
8/26/2016	1:44 PM	37.4	37.4	37.37	37.37	7317
8/26/2016	1:45 PM	37.43	37.44	37.38	37.39	10858
8/26/2016	1:46 PM	37.5	37.51	37.45	37.45	21976
8/26/2016	1:47 PM	37.46	37.5	37.43	37.5	15530
8/26/2016	1:48 PM	37.48	37.51	37.47	37.47	9169
8/26/2016	1:49 PM	37.51	37.52	37.48	37.49	11876
8/26/2016	1:50 PM	37.52	37.54	37.51	37.51	15106
8/26/2016	1:51 PM	37.49	37.54	37.49	37.52	12887
8/26/2016	1:52 PM	37.59	37.59	37.47	37.47	21515
8/26/2016	1:53 PM	37.61	37.62	37.58	37.59	7580
8/26/2016	1:54 PM	37.62	37.63	37.565	37.61	14935
8/26/2016	1:55 PM	37.62	37.625	37.57	37.62	20114
8/26/2016	1:56 PM	37.74	37.75	37.62	37.62	42311
8/26/2016	1:57 PM	37.74	37.75	37.7	37.74	46697
8/26/2016	1:58 PM	37.795	37.795	37.74	37.74	31084
8/26/2016	1:59 PM	37.75	37.79	37.75	37.79	16747
8/26/2016	2:00 PM	37.7	37.79	37.63	37.75	63514
8/26/2016	2:01 PM	37.69	37.745	37.68	37.71	33820
8/26/2016	2:02 PM	37.69	37.74	37.665	37.7	74034
8/26/2016	2:03 PM	37.73	37.73	37.68	37.7	27165
8/26/2016	2:04 PM	37.72	37.74	37.7	37.74	20340
8/26/2016	2:05 PM	37.715	37.74	37.71	37.72	10700
8/26/2016	2:06 PM	37.8	37.8	37.7	37.71	41414
8/26/2016	2:07 PM	37.63	37.81	37.62	37.81	46885
8/26/2016	2:08 PM	37.625	37.63	37.59	37.62	32836
8/26/2016	2:09 PM	37.61	37.62	37.6	37.62	8042
8/26/2016	2:10 PM	37.59	37.65	37.58	37.625	15470
8/26/2016	2:11 PM	37.55	37.58	37.49	37.58	52774
8/26/2016	2:12 PM	37.57	37.6	37.53	37.54	25057
8/26/2016	2:13 PM	37.56	37.58	37.56	37.57	14987
8/26/2016	2:14 PM	37.66	37.69	37.525	37.55	20941
8/26/2016	2:15 PM	37.67	37.7	37.64	37.66	12020
8/26/2016	2:16 PM	37.94	37.94	37.65	37.66	182332
8/26/2016	2:17 PM	37.99	38	37.83	37.94	74241
8/26/2016	2:18 PM	37.92	38	37.91	37.985	37958
8/26/2016	2:19 PM	37.92	38	37.91	37.91	26973
8/26/2016	2:20 PM	37.97	37.99	37.91	37.92	30482
8/26/2016	2:21 PM	37.98	37.98	37.92	37.97	31977
8/26/2016	2:22 PM	38.05	38.12	37.96	37.97	46705
8/26/2016	2:23 PM	37.99	38.06	37.98	38.05	85690
8/26/2016	2:24 PM	38.01	38.04	37.98	38	32394
8/26/2016	2:25 PM	38.02	38.04	37.97	38.02	25389
8/26/2016	2:26 PM	38.03	38.07	38.01	38.02	13268
8/26/2016	2:27 PM	38.09	38.19	38.04	38.04	54682
8/26/2016	2:28 PM	38.03	38.12	37.97	38.1	85181
8/26/2016	2:29 PM	38.05	38.085	38.02	38.03	12342
8/26/2016	2:30 PM	38.13	38.17	38.055	38.06	64494
8/26/2016	2:31 PM	38.24	38.24	38.14	38.14	45967
8/26/2016	2:32 PM	38.32	38.34	38.24	38.25	46511
8/26/2016	2:33 PM	38.23	38.33	38.22	38.33	37212
8/26/2016	2:34 PM	38.24	38.24	38.2	38.23	28023
8/26/2016	2:35 PM	38.24	38.28	38.185	38.24	32200
8/26/2016	2:36 PM	38.27	38.325	38.24	38.24	28946
8/26/2016	2:37 PM	38.24	38.28	38.24	38.27	22191
8/26/2016	2:38 PM	38.165	38.24	38.14	38.23	46643
8/26/2016	2:39 PM	38.09	38.16	38.03	38.16	75838
8/26/2016	2:40 PM	38.06	38.09	38.01	38.09	60213
8/26/2016	2:41 PM	38.11	38.13	38.05	38.07	20763
8/26/2016	2:42 PM	38.11	38.135	38.09	38.105	19351
8/26/2016	2:43 PM	38.11	38.13	38.05	38.11	18324
8/26/2016	2:44 PM	38.08	38.125	38.07	38.11	20135
8/26/2016	2:45 PM	38.23	38.23	38.08	38.085	37605
8/26/2016	2:46 PM	38.275	38.3	38.23	38.23	38821
8/26/2016	2:47 PM	38.28	38.3	38.25	38.275	33344
8/26/2016	2:48 PM	38.25	38.285	38.24	38.28	25216
8/26/2016	2:49 PM	38.19	38.25	38.13	38.25	47760
8/26/2016	2:50 PM	38.13	38.2	38.1	38.18	26980
8/26/2016	2:51 PM	38.13	38.18	38.1	38.11	24991
8/26/2016	2:52 PM	38.17	38.17	38.11	38.12	10648
8/26/2016	2:53 PM	38.1	38.19	38.08	38.16	19316
8/26/2016	2:54 PM	37.94	38.11	37.93	38.09	51633
8/26/2016	2:55 PM	37.97	37.99	37.93	37.95	13968
8/26/2016	2:56 PM	37.895	37.96	37.88	37.96	16676
8/26/2016	2:57 PM	37.87	37.91	37.825	37.9	28063
8/26/2016	2:58 PM	37.86	37.895	37.845	37.86	17352
8/26/2016	2:59 PM	37.94	37.94	37.875	37.875	10836
8/26/2016	3:00 PM	37.89	37.96	37.85	37.95	21337
8/26/2016	3:01 PM	37.8	37.9	37.75	37.9	18052
8/26/2016	3:02 PM	37.79	37.81	37.76	37.8	19810
8/26/2016	3:03 PM	37.87	37.89	37.795	37.795	15033
8/26/2016	3:04 PM	37.95	37.955	37.87	37.87	16737
8/26/2016	3:05 PM	37.99	38	37.94	37.955	11489
8/26/2016	3:06 PM	37.905	38	37.9	38	26451
8/26/2016	3:07 PM	37.89	37.9	37.83	37.9	28243
8/26/2016	3:08 PM	37.905	37.905	37.86	37.87	8761
8/26/2016	3:09 PM	37.94	37.96	37.89	37.905	30593
8/26/2016	3:10 PM	37.8	37.95	37.8	37.95	23452
8/26/2016	3:11 PM	37.78	37.84	37.765	37.8	30809
8/26/2016	3:12 PM	37.88	37.88	37.77	37.78	30283
8/26/2016	3:13 PM	37.77	37.89	37.76	37.87	41620
8/26/2016	3:14 PM	37.69	37.78	37.69	37.77	28421
8/26/2016	3:15 PM	37.6	37.69	37.56	37.69	25187
8/26/2016	3:16 PM	37.53	37.59	37.53	37.59	19312
8/26/2016	3:17 PM	37.57	37.65	37.53	37.53	31892
8/26/2016	3:18 PM	37.58	37.6	37.57	37.58	16858
8/26/2016	3:19 PM	37.62	37.64	37.56	37.57	15218
8/26/2016	3:20 PM	37.65	37.67	37.6	37.62	14250
8/26/2016	3:21 PM	37.68	37.74	37.63	37.65	35619
8/26/2016	3:22 PM	37.685	37.69	37.64	37.69	14571
8/26/2016	3:23 PM	37.64	37.69	37.64	37.69	8908
8/26/2016	3:24 PM	37.6	37.64	37.58	37.63	19150
8/26/2016	3:25 PM	37.56	37.63	37.55	37.59	28129
8/26/2016	3:26 PM	37.46	37.55	37.45	37.55	48554
8/26/2016	3:27 PM	37.45	37.46	37.42	37.46	11424
8/26/2016	3:28 PM	37.37	37.45	37.35	37.45	35541
8/26/2016	3:29 PM	37.25	37.38	37.24	37.36	47518
8/26/2016	3:30 PM	37.34	37.35	37.205	37.255	40494
8/26/2016	3:31 PM	37.32	37.37	37.3	37.34	49433
8/26/2016	3:32 PM	37.3	37.32	37.24	37.31	31782
8/26/2016	3:33 PM	37.14	37.31	37.12	37.285	64118
8/26/2016	3:34 PM	37.18	37.23	37.14	37.14	21830
8/26/2016	3:35 PM	37.21	37.24	37.16	37.17	16419
8/26/2016	3:36 PM	37.17	37.24	37.17	37.2	26998
8/26/2016	3:37 PM	37.27	37.3	37.17	37.17	24571
8/26/2016	3:38 PM	37.33	37.36	37.25	37.27	47933
8/26/2016	3:39 PM	37.36	37.4	37.29	37.33	25473
8/26/2016	3:40 PM	37.24	37.37	37.24	37.35	27178
8/26/2016	3:41 PM	37.27	37.27	37.22	37.23	25100
8/26/2016	3:42 PM	37.23	37.27	37.21	37.27	12292
8/26/2016	3:43 PM	37.24	37.29	37.22	37.23	18561
8/26/2016	3:44 PM	37.33	37.35	37.24	37.24	31293
8/26/2016	3:45 PM	37.41	37.42	37.32	37.32	26741
8/26/2016	3:46 PM	37.38	37.41	37.35	37.41	15841
8/26/2016	3:47 PM	37.37	37.44	37.37	37.39	32735
8/26/2016	3:48 PM	37.27	37.37	37.27	37.36	14155
8/26/2016	3:49 PM	37.24	37.29	37.22	37.28	14312
8/26/2016	3:50 PM	37.27	37.28	37.2	37.24	19553
8/26/2016	3:51 PM	37.17	37.27	37.17	37.26	23826
8/26/2016	3:52 PM	37.24	37.24	37.15	37.17	17460
8/26/2016	3:53 PM	37.19	37.25	37.19	37.25	11279
8/26/2016	3:54 PM	37.16	37.19	37.135	37.19	19941
8/26/2016	3:55 PM	37.28	37.28	37.14	37.15	32324
8/26/2016	3:56 PM	37.16	37.27	37.16	37.27	23140
8/26/2016	3:57 PM	37.15	37.22	37.15	37.16	39400
8/26/2016	3:58 PM	37.16	37.18	37.15	37.15	14932
8/26/2016	3:59 PM	37.08	37.16	37.06	37.16	52777
8/26/2016	4:00 PM	37.11	37.15	37.055	37.07	152036
8/29/2016	9:31 AM	36.82	36.99	36.79	36.98	50681
8/29/2016	9:32 AM	36.81	36.87	36.79	36.83	50906
8/29/2016	9:33 AM	36.88	36.89	36.8	36.8	24419
8/29/2016	9:34 AM	36.93	36.96	36.86	36.87	14335
8/29/2016	9:35 AM	36.93	36.97	36.93	36.93	8892
8/29/2016	9:36 AM	36.92	36.93	36.89	36.93	14205
8/29/2016	9:37 AM	36.825	36.93	36.8	36.91	18165
8/29/2016	9:38 AM	36.76	36.825	36.75	36.82	46710
8/29/2016	9:39 AM	36.65	36.74	36.645	36.74	52228
8/29/2016	9:40 AM	36.7	36.71	36.62	36.64	45403
8/29/2016	9:41 AM	36.72	36.73	36.66	36.69	29841
8/29/2016	9:42 AM	36.76	36.77	36.71	36.715	33373
8/29/2016	9:43 AM	36.75	36.77	36.74	36.77	24156
8/29/2016	9:44 AM	36.72	36.75	36.691	36.746	36645
8/29/2016	9:45 AM	36.72	36.76	36.72	36.72	25071
8/29/2016	9:46 AM	36.71	36.74	36.69	36.71	20832
8/29/2016	9:47 AM	36.71	36.75	36.7	36.72	9680
8/29/2016	9:48 AM	36.73	36.74	36.68	36.71	42552
8/29/2016	9:49 AM	36.75	36.75	36.7	36.735	33564
8/29/2016	9:50 AM	36.86	36.86	36.72	36.74	35152
8/29/2016	9:51 AM	36.83	36.86	36.82	36.86	25867
8/29/2016	9:52 AM	36.79	36.83	36.78	36.82	31825
8/29/2016	9:53 AM	36.84	36.84	36.785	36.79	17991
8/29/2016	9:54 AM	36.81	36.84	36.79	36.82	17559
8/29/2016	9:55 AM	36.78	36.83	36.77	36.83	13123
8/29/2016	9:56 AM	36.77	36.79	36.77	36.79	9942
8/29/2016	9:57 AM	36.77	36.79	36.76	36.77	6161
8/29/2016	9:58 AM	36.85	36.86	36.72	36.75	32786
8/29/2016	9:59 AM	36.87	36.89	36.83	36.84	14513
8/29/2016	10:00 AM	36.79	36.86	36.78	36.86	17563
8/29/2016	10:01 AM	36.79	36.81	36.79	36.79	14480
8/29/2016	10:02 AM	36.82	36.82	36.79	36.79	6129
8/29/2016	10:03 AM	36.79	36.81	36.78	36.81	7015
8/29/2016	10:04 AM	36.77	36.81	36.721	36.79	27213
8/29/2016	10:05 AM	36.7	36.76	36.69	36.76	12125
8/29/2016	10:06 AM	36.7	36.7	36.67	36.7	29202
8/29/2016	10:07 AM	36.68	36.7	36.67	36.69	41349
8/29/2016	10:08 AM	36.7	36.7	36.68	36.69	5579
8/29/2016	10:09 AM	36.72	36.76	36.7	36.71	22823
8/29/2016	10:10 AM	36.72	36.75	36.7	36.74	20074
8/29/2016	10:11 AM	36.74	36.74	36.7	36.72	14671
8/29/2016	10:12 AM	36.745	36.75	36.72	36.73	9835
8/29/2016	10:13 AM	36.68	36.73	36.67	36.73	19880
8/29/2016	10:14 AM	36.73	36.74	36.67	36.67	21586
8/29/2016	10:15 AM	36.77	36.77	36.71	36.73	23584
8/29/2016	10:16 AM	36.76	36.78	36.74	36.77	15329
8/29/2016	10:17 AM	36.79	36.79	36.76	36.77	9265
8/29/2016	10:18 AM	36.8	36.8	36.77	36.77	6293
8/29/2016	10:19 AM	36.765	36.79	36.765	36.79	14614
8/29/2016	10:20 AM	36.77	36.78	36.76	36.76	15283
8/29/2016	10:21 AM	36.77	36.78	36.76	36.78	9108
8/29/2016	10:22 AM	36.8	36.8	36.77	36.78	20715
8/29/2016	10:23 AM	36.82	36.83	36.8	36.8	18000
8/29/2016	10:24 AM	36.8	36.83	36.78	36.8	31201
8/29/2016	10:25 AM	36.76	36.81	36.76	36.81	11832
8/29/2016	10:26 AM	36.69	36.755	36.68	36.755	19512
8/29/2016	10:27 AM	36.7	36.7	36.68	36.689	2665
8/29/2016	10:28 AM	36.72	36.72	36.7	36.7	6028
8/29/2016	10:29 AM	36.73	36.74	36.72	36.72	5500
8/29/2016	10:30 AM	36.7	36.73	36.7	36.72	8277
8/29/2016	10:31 AM	36.61	36.7	36.61	36.7	31777
8/29/2016	10:32 AM	36.61	36.64	36.6	36.605	35755
8/29/2016	10:33 AM	36.66	36.71	36.625	36.63	81339
8/29/2016	10:34 AM	36.66	36.68	36.65	36.665	10666
8/29/2016	10:35 AM	36.67	36.69	36.66	36.68	11530
8/29/2016	10:36 AM	36.69	36.69	36.65	36.66	15692
8/29/2016	10:37 AM	36.73	36.73	36.68	36.69	19953
8/29/2016	10:38 AM	36.73	36.73	36.7	36.73	52678
8/29/2016	10:39 AM	36.72	36.73	36.7	36.73	13455
8/29/2016	10:40 AM	36.675	36.71	36.675	36.71	73651
8/29/2016	10:41 AM	36.58	36.675	36.56	36.675	56359
8/29/2016	10:42 AM	36.59	36.62	36.58	36.585	18374
8/29/2016	10:43 AM	36.62	36.62	36.57	36.585	11678
8/29/2016	10:44 AM	36.61	36.62	36.6	36.61	3443
8/29/2016	10:45 AM	36.6	36.62	36.58	36.61	9866
8/29/2016	10:46 AM	36.57	36.62	36.57	36.61	12122
8/29/2016	10:47 AM	36.51	36.56	36.49	36.56	38142
8/29/2016	10:48 AM	36.53	36.54	36.51	36.51	11813
8/29/2016	10:49 AM	36.52	36.54	36.5	36.52	10658
8/29/2016	10:50 AM	36.52	36.53	36.5	36.53	24871
8/29/2016	10:51 AM	36.49	36.52	36.48	36.52	15223
8/29/2016	10:52 AM	36.48	36.5	36.46	36.5	23554
8/29/2016	10:53 AM	36.51	36.52	36.47	36.48	11014
8/29/2016	10:54 AM	36.5	36.52	36.5	36.5	4000
8/29/2016	10:55 AM	36.57	36.59	36.51	36.51	26154
8/29/2016	10:56 AM	36.59	36.59	36.56	36.56	3000
8/29/2016	10:57 AM	36.54	36.58	36.52	36.58	21036
8/29/2016	10:58 AM	36.55	36.57	36.52	36.54	4892
8/29/2016	10:59 AM	36.58	36.58	36.53	36.55	11743
8/29/2016	11:00 AM	36.58	36.6	36.56	36.58	5600
8/29/2016	11:01 AM	36.59	36.59	36.54	36.57	13306
8/29/2016	11:02 AM	36.54	36.57	36.54	36.57	3651
8/29/2016	11:03 AM	36.53	36.545	36.52	36.53	6100
8/29/2016	11:04 AM	36.51	36.54	36.51	36.54	9392
8/29/2016	11:05 AM	36.51	36.525	36.51	36.51	5125
8/29/2016	11:06 AM	36.48	36.51	36.46	36.51	17764
8/29/2016	11:07 AM	36.52	36.535	36.49	36.49	13176
8/29/2016	11:08 AM	36.49	36.52	36.49	36.51	10985
8/29/2016	11:09 AM	36.47	36.48	36.45	36.48	13584
8/29/2016	11:10 AM	36.48	36.51	36.47	36.48	6826
8/29/2016	11:11 AM	36.51	36.52	36.48	36.48	5065
8/29/2016	11:12 AM	36.48	36.525	36.47	36.52	13165
8/29/2016	11:13 AM	36.45	36.5	36.45	36.485	4783
8/29/2016	11:14 AM	36.48	36.49	36.45	36.45	13272
8/29/2016	11:15 AM	36.49	36.5	36.48	36.48	7100
8/29/2016	11:16 AM	36.46	36.49	36.46	36.49	4780
8/29/2016	11:17 AM	36.45	36.46	36.42	36.46	29155
8/29/2016	11:18 AM	36.46	36.46	36.43	36.44	11085
8/29/2016	11:19 AM	36.45	36.46	36.44	36.46	5713
8/29/2016	11:20 AM	36.57	36.59	36.46	36.46	26663
8/29/2016	11:21 AM	36.55	36.59	36.54	36.58	15750
8/29/2016	11:22 AM	36.51	36.59	36.51	36.55	26504
8/29/2016	11:23 AM	36.52	36.52	36.5	36.52	11300
8/29/2016	11:24 AM	36.49	36.53	36.49	36.53	17414
8/29/2016	11:25 AM	36.51	36.51	36.49	36.49	5604
8/29/2016	11:26 AM	36.51	36.52	36.48	36.5	17344
8/29/2016	11:27 AM	36.5	36.525	36.5	36.5	8729
8/29/2016	11:28 AM	36.5	36.51	36.5	36.51	7000
8/29/2016	11:29 AM	36.48	36.53	36.48	36.5	12645
8/29/2016	11:30 AM	36.45	36.48	36.45	36.48	10108
8/29/2016	11:31 AM	36.45	36.45	36.4	36.44	31496
8/29/2016	11:32 AM	36.55	36.59	36.43	36.44	34287
8/29/2016	11:33 AM	36.53	36.55	36.52	36.55	4500
8/29/2016	11:34 AM	36.6	36.62	36.53	36.53	22238
8/29/2016	11:35 AM	36.58	36.59	36.56	36.59	11152
8/29/2016	11:36 AM	36.55	36.57	36.55	36.57	2425
8/29/2016	11:37 AM	36.54	36.56	36.52	36.55	25713
8/29/2016	11:38 AM	36.56	36.58	36.53	36.53	4162
8/29/2016	11:39 AM	36.55	36.56	36.52	36.56	7300
8/29/2016	11:40 AM	36.54	36.57	36.53	36.55	2719
8/29/2016	11:41 AM	36.54	36.54	36.52	36.54	4325
8/29/2016	11:42 AM	36.54	36.54	36.53	36.54	3100
8/29/2016	11:43 AM	36.46	36.54	36.46	36.54	16413
8/29/2016	11:44 AM	36.46	36.46	36.43	36.46	21689
8/29/2016	11:45 AM	36.45	36.47	36.45	36.46	9370
8/29/2016	11:46 AM	36.44	36.45	36.43	36.45	8919
8/29/2016	11:47 AM	36.38	36.42	36.37	36.42	41072
8/29/2016	11:48 AM	36.4	36.41	36.37	36.37	24672
8/29/2016	11:49 AM	36.39	36.4	36.38	36.39	17148
8/29/2016	11:50 AM	36.4	36.41	36.37	36.39	38188
8/29/2016	11:51 AM	36.39	36.4	36.38	36.39	13349
8/29/2016	11:52 AM	36.36	36.38	36.35	36.38	21010
8/29/2016	11:53 AM	36.42	36.43	36.37	36.37	16087
8/29/2016	11:54 AM	36.38	36.42	36.38	36.42	9107
8/29/2016	11:55 AM	36.42	36.43	36.39	36.39	7785
8/29/2016	11:56 AM	36.44	36.44	36.42	36.42	10343
8/29/2016	11:57 AM	36.44	36.44	36.42	36.435	8539
8/29/2016	11:58 AM	36.44	36.44	36.39	36.44	15510
8/29/2016	11:59 AM	36.435	36.45	36.425	36.43	5364
8/29/2016	12:00 PM	36.42	36.445	36.42	36.43	10955
8/29/2016	12:01 PM	36.4	36.42	36.39	36.42	11283
8/29/2016	12:02 PM	36.4	36.42	36.4	36.41	2200
8/29/2016	12:03 PM	36.38	36.4	36.38	36.395	11620
8/29/2016	12:04 PM	36.38	36.41	36.37	36.37	28641
8/29/2016	12:05 PM	36.375	36.39	36.375	36.39	14871
8/29/2016	12:06 PM	36.365	36.38	36.355	36.38	12994
8/29/2016	12:07 PM	36.36	36.38	36.34	36.37	23426
8/29/2016	12:08 PM	36.36	36.37	36.355	36.36	3949
8/29/2016	12:09 PM	36.345	36.37	36.345	36.36	1349
8/29/2016	12:10 PM	36.34	36.355	36.34	36.345	5212
8/29/2016	12:11 PM	36.29	36.34	36.28	36.34	38868
8/29/2016	12:12 PM	36.28	36.3	36.27	36.29	15982
8/29/2016	12:13 PM	36.29	36.29	36.26	36.27	11296
8/29/2016	12:14 PM	36.295	36.3	36.29	36.29	10256
8/29/2016	12:15 PM	36.29	36.29	36.275	36.29	19227
8/29/2016	12:16 PM	36.29	36.3	36.275	36.28	6034
8/29/2016	12:17 PM	36.295	36.31	36.29	36.29	3109
8/29/2016	12:18 PM	36.27	36.29	36.27	36.29	12026
8/29/2016	12:19 PM	36.32	36.32	36.28	36.28	16306
8/29/2016	12:20 PM	36.31	36.31	36.3	36.31	6248
8/29/2016	12:21 PM	36.29	36.3	36.29	36.3	5450
8/29/2016	12:22 PM	36.31	36.31	36.28	36.29	6930
8/29/2016	12:23 PM	36.335	36.34	36.3	36.3	35968
8/29/2016	12:24 PM	36.43	36.43	36.34	36.34	84380
8/29/2016	12:25 PM	36.37	36.44	36.37	36.43	32878
8/29/2016	12:26 PM	36.35	36.38	36.35	36.37	2450
8/29/2016	12:27 PM	36.36	36.37	36.345	36.35	23700
8/29/2016	12:28 PM	36.35	36.36	36.35	36.36	1500
8/29/2016	12:29 PM	36.36	36.375	36.34	36.34	4339
8/29/2016	12:30 PM	36.36	36.38	36.36	36.37	6301
8/29/2016	12:31 PM	36.37	36.38	36.35	36.36	4313
8/29/2016	12:32 PM	36.37	36.38	36.36	36.38	4719
8/29/2016	12:33 PM	36.35	36.37	36.35	36.37	3810
8/29/2016	12:34 PM	36.37	36.38	36.35	36.35	1800
8/29/2016	12:35 PM	36.37	36.4	36.37	36.37	5635
8/29/2016	12:36 PM	36.35	36.36	36.35	36.36	4645
8/29/2016	12:37 PM	36.35	36.37	36.35	36.35	8800
8/29/2016	12:38 PM	36.34	36.35	36.34	36.35	1950
8/29/2016	12:39 PM	36.34	36.34	36.32	36.34	7100
8/29/2016	12:40 PM	36.37	36.37	36.34	36.34	5976
8/29/2016	12:41 PM	36.37	36.4	36.37	36.38	5777
8/29/2016	12:42 PM	36.35	36.37	36.35	36.37	4539
8/29/2016	12:43 PM	36.36	36.36	36.35	36.35	2900
8/29/2016	12:44 PM	36.37	36.38	36.365	36.365	1200
8/29/2016	12:45 PM	36.36	36.37	36.36	36.37	2380
8/29/2016	12:46 PM	36.29	36.36	36.28	36.36	15306
8/29/2016	12:47 PM	36.28	36.29	36.27	36.29	3075
8/29/2016	12:48 PM	36.28	36.3	36.27	36.27	7200
8/29/2016	12:49 PM	36.27	36.28	36.27	36.28	3964
8/29/2016	12:50 PM	36.29	36.3	36.27	36.28	5625
8/29/2016	12:51 PM	36.29	36.29	36.28	36.28	2000
8/29/2016	12:52 PM	36.29	36.29	36.28	36.28	1623
8/29/2016	12:53 PM	36.28	36.29	36.28	36.28	1000
8/29/2016	12:54 PM	36.28	36.29	36.28	36.28	2300
8/29/2016	12:55 PM	36.3	36.3	36.29	36.29	2425
8/29/2016	12:56 PM	36.27	36.29	36.27	36.29	2928
8/29/2016	12:57 PM	36.285	36.285	36.27	36.28	9100
8/29/2016	12:58 PM	36.32	36.32	36.28	36.29	7265
8/29/2016	12:59 PM	36.3	36.32	36.29	36.32	3329
8/29/2016	1:00 PM	36.28	36.29	36.28	36.29	6210
8/29/2016	1:01 PM	36.28	36.28	36.28	36.28	800
8/29/2016	1:02 PM	36.285	36.29	36.28	36.28	1700
8/29/2016	1:03 PM	36.3	36.31	36.28	36.28	3500
8/29/2016	1:04 PM	36.32	36.32	36.29	36.29	6097
8/29/2016	1:05 PM	36.3	36.305	36.29	36.3	2225
8/29/2016	1:06 PM	36.32	36.329	36.3	36.3	2800
8/29/2016	1:07 PM	36.3	36.33	36.3	36.33	5238
8/29/2016	1:08 PM	36.3	36.3	36.29	36.3	2100
8/29/2016	1:09 PM	36.29	36.295	36.28	36.29	1282
8/29/2016	1:10 PM	36.3	36.3	36.285	36.285	1924
8/29/2016	1:11 PM	36.28	36.29	36.28	36.29	3138
8/29/2016	1:12 PM	36.29	36.29	36.28	36.28	1308
8/29/2016	1:13 PM	36.3	36.31	36.29	36.295	3684
8/29/2016	1:14 PM	36.29	36.31	36.29	36.305	3657
8/29/2016	1:15 PM	36.29	36.31	36.29	36.29	2394
8/29/2016	1:16 PM	36.3	36.3	36.29	36.3	2101
8/29/2016	1:17 PM	36.31	36.31	36.29	36.3	1800
8/29/2016	1:18 PM	36.31	36.33	36.305	36.305	5300
8/29/2016	1:19 PM	36.32	36.32	36.3	36.32	4900
8/29/2016	1:20 PM	36.31	36.32	36.3	36.32	4958
8/29/2016	1:21 PM	36.29	36.31	36.29	36.31	2169
8/29/2016	1:22 PM	36.29	36.3	36.29	36.29	500
8/29/2016	1:23 PM	36.3	36.31	36.3	36.3	5597
8/29/2016	1:24 PM	36.29	36.29	36.29	36.29	900
8/29/2016	1:25 PM	36.28	36.296	36.28	36.29	1900
8/29/2016	1:26 PM	36.3	36.3	36.28	36.28	2571
8/29/2016	1:27 PM	36.29	36.29	36.27	36.29	3495
8/29/2016	1:28 PM	36.29	36.29	36.28	36.29	3724
8/29/2016	1:29 PM	36.29	36.3	36.29	36.29	4286
8/29/2016	1:30 PM	36.29	36.3	36.28	36.29	8320
8/29/2016	1:31 PM	36.27	36.29	36.27	36.28	2082
8/29/2016	1:32 PM	36.22	36.26	36.21	36.26	38369
8/29/2016	1:33 PM	36.25	36.25	36.23	36.23	6786
8/29/2016	1:34 PM	36.245	36.255	36.24	36.24	2700
8/29/2016	1:35 PM	36.27	36.27	36.25	36.25	7975
8/29/2016	1:36 PM	36.24	36.27	36.24	36.269	5116
8/29/2016	1:37 PM	36.25	36.26	36.24	36.24	4784
8/29/2016	1:38 PM	36.24	36.24	36.235	36.24	2512
8/29/2016	1:39 PM	36.22	36.24	36.22	36.24	2607
8/29/2016	1:40 PM	36.19	36.225	36.185	36.225	13079
8/29/2016	1:41 PM	36.16	36.19	36.16	36.19	13838
8/29/2016	1:42 PM	36.14	36.16	36.14	36.16	8589
8/29/2016	1:43 PM	36.18	36.18	36.14	36.14	6274
8/29/2016	1:44 PM	36.18	36.18	36.165	36.179	3675
8/29/2016	1:45 PM	36.16	36.175	36.16	36.17	2900
8/29/2016	1:46 PM	36.14	36.16	36.14	36.159	3090
8/29/2016	1:47 PM	36.16	36.16	36.14	36.145	6332
8/29/2016	1:48 PM	36.16	36.17	36.16	36.16	950
8/29/2016	1:49 PM	36.17	36.18	36.17	36.17	5000
8/29/2016	1:50 PM	36.17	36.17	36.16	36.17	1112
8/29/2016	1:51 PM	36.19	36.19	36.17	36.17	3039
8/29/2016	1:52 PM	36.16	36.18	36.16	36.18	12543
8/29/2016	1:53 PM	36.17	36.17	36.145	36.16	11542
8/29/2016	1:54 PM	36.17	36.17	36.15	36.17	4620
8/29/2016	1:55 PM	36.16	36.18	36.15	36.17	13259
8/29/2016	1:56 PM	36.19	36.2	36.16	36.16	7510
8/29/2016	1:57 PM	36.19	36.195	36.18	36.19	3040
8/29/2016	1:58 PM	36.19	36.2	36.18	36.18	4550
8/29/2016	1:59 PM	36.18	36.2	36.18	36.2	6397
8/29/2016	2:00 PM	36.185	36.19	36.18	36.18	4599
8/29/2016	2:01 PM	36.17	36.19	36.17	36.18	8100
8/29/2016	2:02 PM	36.19	36.19	36.17	36.175	7400
8/29/2016	2:03 PM	36.19	36.2	36.185	36.19	6000
8/29/2016	2:04 PM	36.19	36.2	36.19	36.19	3089
8/29/2016	2:05 PM	36.19	36.19	36.19	36.19	1200
8/29/2016	2:06 PM	36.21	36.21	36.195	36.2	10859
8/29/2016	2:07 PM	36.205	36.205	36.185	36.2	10461
8/29/2016	2:08 PM	36.2	36.21	36.2	36.205	3725
8/29/2016	2:09 PM	36.2	36.2	36.195	36.2	3387
8/29/2016	2:10 PM	36.2	36.2	36.19	36.19	1500
8/29/2016	2:11 PM	36.2	36.21	36.2	36.2	749
8/29/2016	2:12 PM	36.19	36.21	36.19	36.21	2900
8/29/2016	2:13 PM	36.19	36.2	36.18	36.19	3240
8/29/2016	2:14 PM	36.19	36.19	36.19	36.19	500
8/29/2016	2:15 PM	36.21	36.21	36.19	36.195	4386
8/29/2016	2:16 PM	36.21	36.22	36.205	36.205	2989
8/29/2016	2:17 PM	36.21	36.215	36.2	36.21	4650
8/29/2016	2:18 PM	36.25	36.26	36.21	36.21	19498
8/29/2016	2:19 PM	36.25	36.27	36.25	36.25	10753
8/29/2016	2:20 PM	36.26	36.26	36.25	36.26	1576
8/29/2016	2:21 PM	36.265	36.27	36.26	36.26	3660
8/29/2016	2:22 PM	36.265	36.27	36.26	36.27	6000
8/29/2016	2:23 PM	36.28	36.29	36.26	36.265	19282
8/29/2016	2:24 PM	36.29	36.3	36.29	36.29	5720
8/29/2016	2:25 PM	36.3	36.305	36.3	36.3	2100
8/29/2016	2:26 PM	36.3	36.32	36.3	36.31	7500
8/29/2016	2:27 PM	36.32	36.33	36.3	36.3	9323
8/29/2016	2:28 PM	36.3	36.32	36.3	36.31	4524
8/29/2016	2:29 PM	36.3	36.34	36.29	36.29	22782
8/29/2016	2:30 PM	36.29	36.31	36.29	36.31	4725
8/29/2016	2:31 PM	36.29	36.3	36.21	36.3	35310
8/29/2016	2:32 PM	36.27	36.3	36.27	36.29	5045
8/29/2016	2:33 PM	36.3	36.31	36.27	36.28	12570
8/29/2016	2:34 PM	36.26	36.31	36.24	36.3	37017
8/29/2016	2:35 PM	36.26	36.28	36.25	36.27	7268
8/29/2016	2:36 PM	36.245	36.27	36.24	36.27	13152
8/29/2016	2:37 PM	36.23	36.245	36.22	36.245	6263
8/29/2016	2:38 PM	36.25	36.26	36.23	36.23	15424
8/29/2016	2:39 PM	36.27	36.27	36.245	36.245	6500
8/29/2016	2:40 PM	36.25	36.28	36.23	36.27	8712
8/29/2016	2:41 PM	36.31	36.32	36.25	36.25	11676
8/29/2016	2:42 PM	36.3	36.32	36.295	36.32	10728
8/29/2016	2:43 PM	36.285	36.31	36.28	36.31	5100
8/29/2016	2:44 PM	36.28	36.285	36.28	36.285	2400
8/29/2016	2:45 PM	36.32	36.32	36.285	36.29	5225
8/29/2016	2:46 PM	36.32	36.33	36.31	36.32	5687
8/29/2016	2:47 PM	36.32	36.34	36.32	36.33	3529
8/29/2016	2:48 PM	36.33	36.34	36.33	36.33	10318
8/29/2016	2:49 PM	36.345	36.35	36.31	36.33	14975
8/29/2016	2:50 PM	36.33	36.36	36.33	36.35	7745
8/29/2016	2:51 PM	36.3	36.34	36.27	36.33	15684
8/29/2016	2:52 PM	36.3	36.3	36.29	36.29	3300
8/29/2016	2:53 PM	36.295	36.3	36.295	36.3	1200
8/29/2016	2:54 PM	36.31	36.31	36.29	36.29	8865
8/29/2016	2:55 PM	36.31	36.32	36.295	36.3	6898
8/29/2016	2:56 PM	36.31	36.33	36.31	36.31	3072
8/29/2016	2:57 PM	36.28	36.32	36.28	36.32	5736
8/29/2016	2:58 PM	36.3	36.31	36.27	36.28	3127
8/29/2016	2:59 PM	36.3	36.315	36.29	36.315	14995
8/29/2016	3:00 PM	36.27	36.31	36.27	36.31	8387
8/29/2016	3:01 PM	36.3	36.3	36.27	36.27	4993
8/29/2016	3:02 PM	36.31	36.31	36.29	36.3	10505
8/29/2016	3:03 PM	36.33	36.335	36.32	36.32	6156
8/29/2016	3:04 PM	36.31	36.33	36.31	36.33	5556
8/29/2016	3:05 PM	36.31	36.325	36.31	36.32	1700
8/29/2016	3:06 PM	36.31	36.32	36.3	36.31	4146
8/29/2016	3:07 PM	36.31	36.32	36.3	36.3	5100
8/29/2016	3:08 PM	36.32	36.34	36.32	36.32	4110
8/29/2016	3:09 PM	36.31	36.33	36.31	36.32	2500
8/29/2016	3:10 PM	36.32	36.33	36.315	36.32	5965
8/29/2016	3:11 PM	36.3	36.32	36.3	36.31	1400
8/29/2016	3:12 PM	36.3	36.3	36.29	36.3	2800
8/29/2016	3:13 PM	36.24	36.28	36.23	36.28	13992
8/29/2016	3:14 PM	36.205	36.24	36.2	36.24	17779
8/29/2016	3:15 PM	36.23	36.24	36.21	36.21	11127
8/29/2016	3:16 PM	36.22	36.23	36.22	36.23	1425
8/29/2016	3:17 PM	36.24	36.245	36.23	36.23	16649
8/29/2016	3:18 PM	36.23	36.24	36.23	36.24	6557
8/29/2016	3:19 PM	36.225	36.24	36.22	36.24	2001
8/29/2016	3:20 PM	36.22	36.23	36.22	36.23	6281
8/29/2016	3:21 PM	36.205	36.21	36.2	36.21	10212
8/29/2016	3:22 PM	36.21	36.22	36.2	36.205	5300
8/29/2016	3:23 PM	36.23	36.23	36.2	36.21	10270
8/29/2016	3:24 PM	36.31	36.33	36.24	36.24	49339
8/29/2016	3:25 PM	36.36	36.36	36.31	36.31	19235
8/29/2016	3:26 PM	36.41	36.41	36.35	36.36	24341
8/29/2016	3:27 PM	36.33	36.435	36.315	36.41	40628
8/29/2016	3:28 PM	36.315	36.335	36.31	36.32	8257
8/29/2016	3:29 PM	36.335	36.335	36.31	36.32	17306
8/29/2016	3:30 PM	36.35	36.35	36.32	36.34	8180
8/29/2016	3:31 PM	36.35	36.37	36.34	36.36	16557
8/29/2016	3:32 PM	36.35	36.36	36.35	36.36	6518
8/29/2016	3:33 PM	36.35	36.35	36.34	36.35	8214
8/29/2016	3:34 PM	36.36	36.4	36.35	36.35	27192
8/29/2016	3:35 PM	36.39	36.39	36.36	36.36	11919
8/29/2016	3:36 PM	36.35	36.4	36.35	36.4	17157
8/29/2016	3:37 PM	36.35	36.35	36.34	36.345	11694
8/29/2016	3:38 PM	36.36	36.37	36.33	36.34	12279
8/29/2016	3:39 PM	36.35	36.36	36.35	36.36	7895
8/29/2016	3:40 PM	36.34	36.35	36.33	36.35	16763
8/29/2016	3:41 PM	36.35	36.35	36.33	36.33	5439
8/29/2016	3:42 PM	36.36	36.36	36.345	36.35	3872
8/29/2016	3:43 PM	36.36	36.375	36.355	36.36	11983
8/29/2016	3:44 PM	36.36	36.36	36.36	36.36	3740
8/29/2016	3:45 PM	36.38	36.38	36.37	36.37	25691
8/29/2016	3:46 PM	36.36	36.37	36.33	36.37	10112
8/29/2016	3:47 PM	36.36	36.36	36.31	36.35	21307
8/29/2016	3:48 PM	36.36	36.37	36.355	36.36	3982
8/29/2016	3:49 PM	36.35	36.35	36.33	36.35	7947
8/29/2016	3:50 PM	36.36	36.36	36.33	36.345	12517
8/29/2016	3:51 PM	36.34	36.35	36.33	36.35	13265
8/29/2016	3:52 PM	36.34	36.34	36.33	36.34	4807
8/29/2016	3:53 PM	36.34	36.34	36.34	36.34	2100
8/29/2016	3:54 PM	36.35	36.36	36.34	36.34	8434
8/29/2016	3:55 PM	36.35	36.355	36.34	36.34	8475
8/29/2016	3:56 PM	36.37	36.37	36.35	36.35	18436
8/29/2016	3:57 PM	36.35	36.36	36.35	36.36	7625
8/29/2016	3:58 PM	36.35	36.35	36.34	36.35	25821
8/29/2016	3:59 PM	36.35	36.35	36.325	36.35	50594
8/29/2016	4:00 PM	36.37	36.37	36.28	36.34	342178
8/30/2016	9:31 AM	36.03	36.19	36.02	36.18	80038
8/30/2016	9:32 AM	36.11	36.12	36.02	36.03	29393
8/30/2016	9:33 AM	36.11	36.12	36.08	36.1	33285
8/30/2016	9:34 AM	36.08	36.11	36.08	36.11	15124
8/30/2016	9:35 AM	36.03	36.12	36.03	36.08	30156
8/30/2016	9:36 AM	36.09	36.09	36	36.03	45223
8/30/2016	9:37 AM	36.09	36.11	36.07	36.1	23528
8/30/2016	9:38 AM	36.13	36.16	36.08	36.08	26139
8/30/2016	9:39 AM	36.16	36.2	36.11	36.13	18989
8/30/2016	9:40 AM	36.15	36.21	36.15	36.17	24305
8/30/2016	9:41 AM	36.15	36.17	36.14	36.15	13288
8/30/2016	9:42 AM	36.29	36.29	36.12	36.15	51068
8/30/2016	9:43 AM	36.26	36.3	36.22	36.29	25661
8/30/2016	9:44 AM	36.27	36.29	36.25	36.28	13646
8/30/2016	9:45 AM	36.22	36.26	36.19	36.26	28413
8/30/2016	9:46 AM	36.17	36.22	36.17	36.22	18306
8/30/2016	9:47 AM	36.18	36.22	36.17	36.18	17025
8/30/2016	9:48 AM	36.18	36.22	36.18	36.18	19433
8/30/2016	9:49 AM	36.17	36.19	36.16	36.18	8473
8/30/2016	9:50 AM	36.12	36.2	36.1	36.17	23993
8/30/2016	9:51 AM	36.19	36.19	36.11	36.11	17218
8/30/2016	9:52 AM	36.2	36.24	36.15	36.2	27028
8/30/2016	9:53 AM	36.13	36.2	36.12	36.2	19214
8/30/2016	9:54 AM	36.13	36.14	36.09	36.13	21187
8/30/2016	9:55 AM	36.1	36.13	36.09	36.13	4777
8/30/2016	9:56 AM	36.085	36.1	36.07	36.09	21527
8/30/2016	9:57 AM	36.14	36.14	36.09	36.09	14374
8/30/2016	9:58 AM	36.11	36.16	36.095	36.14	15130
8/30/2016	9:59 AM	36.11	36.11	36.09	36.11	8350
8/30/2016	10:00 AM	36.1	36.12	36.1	36.1	11342
8/30/2016	10:01 AM	36.12	36.17	36.1	36.1	42024
8/30/2016	10:02 AM	36.1	36.15	36.1	36.12	18310
8/30/2016	10:03 AM	36.1	36.14	36.1	36.12	10907
8/30/2016	10:04 AM	36.03	36.1	36.02	36.1	37613
8/30/2016	10:05 AM	36.085	36.1	36.04	36.04	21143
8/30/2016	10:06 AM	36.05	36.08	36.04	36.08	18217
8/30/2016	10:07 AM	36.05	36.06	36.03	36.06	14226
8/30/2016	10:08 AM	36.19	36.19	36.05	36.05	47279
8/30/2016	10:09 AM	36.21	36.28	36.19	36.19	79827
8/30/2016	10:10 AM	36.21	36.25	36.2	36.21	24757
8/30/2016	10:11 AM	36.25	36.25	36.2	36.2	13693
8/30/2016	10:12 AM	36.19	36.26	36.19	36.26	45998
8/30/2016	10:13 AM	36.2	36.25	36.18	36.18	19995
8/30/2016	10:14 AM	36.2	36.25	36.2	36.21	39213
8/30/2016	10:15 AM	36.24	36.26	36.2	36.21	27813
8/30/2016	10:16 AM	36.2	36.25	36.19	36.24	16452
8/30/2016	10:17 AM	36.19	36.2	36.16	36.2	45687
8/30/2016	10:18 AM	36.16	36.19	36.12	36.18	42321
8/30/2016	10:19 AM	36.26	36.26	36.14	36.17	38575
8/30/2016	10:20 AM	36.36	36.37	36.27	36.27	93696
8/30/2016	10:21 AM	36.36	36.38	36.34	36.36	46479
8/30/2016	10:22 AM	36.36	36.39	36.35	36.36	38426
8/30/2016	10:23 AM	36.35	36.4	36.34	36.37	16715
8/30/2016	10:24 AM	36.35	36.37	36.34	36.36	12503
8/30/2016	10:25 AM	36.36	36.38	36.36	36.36	9419
8/30/2016	10:26 AM	36.33	36.37	36.31	36.37	29886
8/30/2016	10:27 AM	36.34	36.36	36.32	36.325	33105
8/30/2016	10:28 AM	36.28	36.34	36.28	36.34	10389
8/30/2016	10:29 AM	36.25	36.29	36.24	36.28	19721
8/30/2016	10:30 AM	36.23	36.26	36.23	36.26	7720
8/30/2016	10:31 AM	36.28	36.28	36.22	36.23	13576
8/30/2016	10:32 AM	36.3	36.335	36.265	36.28	25576
8/30/2016	10:33 AM	36.31	36.34	36.3	36.3	18805
8/30/2016	10:34 AM	36.41	36.41	36.305	36.305	63051
8/30/2016	10:35 AM	36.39	36.44	36.39	36.41	44833
8/30/2016	10:36 AM	36.25	36.4	36.25	36.4	34226
8/30/2016	10:37 AM	36.3	36.33	36.26	36.26	12180
8/30/2016	10:38 AM	36.34	36.36	36.305	36.305	31280
8/30/2016	10:39 AM	36.34	36.37	36.34	36.35	18558
8/30/2016	10:40 AM	36.32	36.4	36.32	36.35	20966
8/30/2016	10:41 AM	36.295	36.34	36.29	36.335	12609
8/30/2016	10:42 AM	36.29	36.31	36.27	36.31	11700
8/30/2016	10:43 AM	36.26	36.29	36.26	36.27	4880
8/30/2016	10:44 AM	36.28	36.285	36.24	36.255	13350
8/30/2016	10:45 AM	36.22	36.29	36.215	36.28	10074
8/30/2016	10:46 AM	36.28	36.28	36.215	36.22	16258
8/30/2016	10:47 AM	36.31	36.31	36.28	36.28	9879
8/30/2016	10:48 AM	36.3	36.31	36.27	36.31	16944
8/30/2016	10:49 AM	36.25	36.3	36.235	36.3	19695
8/30/2016	10:50 AM	36.26	36.28	36.25	36.25	8359
8/30/2016	10:51 AM	36.24	36.28	36.24	36.26	18003
8/30/2016	10:52 AM	36.29	36.3	36.24	36.24	11232
8/30/2016	10:53 AM	36.3	36.3	36.28	36.295	11685
8/30/2016	10:54 AM	36.32	36.32	36.29	36.3	7448
8/30/2016	10:55 AM	36.28	36.315	36.28	36.31	6200
8/30/2016	10:56 AM	36.28	36.31	36.28	36.3	5669
8/30/2016	10:57 AM	36.22	36.3	36.22	36.28	10313
8/30/2016	10:58 AM	36.22	36.25	36.22	36.22	22285
8/30/2016	10:59 AM	36.14	36.22	36.14	36.22	17302
8/30/2016	11:00 AM	36.2	36.2	36.11	36.13	37555
8/30/2016	11:01 AM	36.2	36.22	36.19	36.21	14355
8/30/2016	11:02 AM	36.11	36.21	36.105	36.21	24434
8/30/2016	11:03 AM	36.11	36.15	36.1	36.12	18479
8/30/2016	11:04 AM	36.03	36.12	36.02	36.11	52295
8/30/2016	11:05 AM	35.98	36.04	35.98	36.04	78680
8/30/2016	11:06 AM	35.98	36	35.93	35.98	76272
8/30/2016	11:07 AM	36	36.03	35.97	35.98	38160
8/30/2016	11:08 AM	36.03	36.03	35.99	36	2903
8/30/2016	11:09 AM	36.06	36.07	36.01	36.04	18690
8/30/2016	11:10 AM	36.1	36.1	36.04	36.07	14063
8/30/2016	11:11 AM	36.08	36.095	36.06	36.08	8433
8/30/2016	11:12 AM	36.07	36.11	36.07	36.08	17135
8/30/2016	11:13 AM	36.07	36.07	36.05	36.06	6890
8/30/2016	11:14 AM	36.07	36.08	36.06	36.07	3510
8/30/2016	11:15 AM	36.1	36.11	36.06	36.06	6209
8/30/2016	11:16 AM	36.08	36.1	36.07	36.1	3903
8/30/2016	11:17 AM	36.035	36.08	36.03	36.07	14128
8/30/2016	11:18 AM	36.07	36.1	36.025	36.03	35088
8/30/2016	11:19 AM	36.08	36.11	36.06	36.08	9408
8/30/2016	11:20 AM	36.05	36.08	36.01	36.08	16334
8/30/2016	11:21 AM	36.08	36.08	36.05	36.05	5900
8/30/2016	11:22 AM	36.12	36.13	36.09	36.09	20464
8/30/2016	11:23 AM	36.09	36.13	36.09	36.12	4000
8/30/2016	11:24 AM	36.05	36.085	36.05	36.085	19161
8/30/2016	11:25 AM	36.04	36.08	36.03	36.07	7340
8/30/2016	11:26 AM	36.035	36.04	36.02	36.04	13011
8/30/2016	11:27 AM	36.07	36.08	36.01	36.02	3701
8/30/2016	11:28 AM	36.06	36.08	36.06	36.06	3282
8/30/2016	11:29 AM	36.08	36.08	36.04	36.04	11273
8/30/2016	11:30 AM	36.02	36.08	36.02	36.08	14271
8/30/2016	11:31 AM	36.01	36.02	35.995	36.015	28873
8/30/2016	11:32 AM	36.05	36.05	36	36.01	14571
8/30/2016	11:33 AM	36.07	36.08	36.03	36.05	13423
8/30/2016	11:34 AM	36.1	36.1	36.04	36.06	9847
8/30/2016	11:35 AM	36.11	36.12	36.08	36.095	18151
8/30/2016	11:36 AM	36.17	36.18	36.105	36.105	35358
8/30/2016	11:37 AM	36.16	36.19	36.16	36.17	29302
8/30/2016	11:38 AM	36.09	36.17	36.09	36.17	12752
8/30/2016	11:39 AM	36.12	36.13	36.09	36.09	19855
8/30/2016	11:40 AM	36.06	36.1	36.045	36.1	20874
8/30/2016	11:41 AM	36.11	36.11	36.06	36.06	7951
8/30/2016	11:42 AM	36.115	36.14	36.09	36.12	36937
8/30/2016	11:43 AM	36.12	36.12	36.1	36.11	1959
8/30/2016	11:44 AM	36.11	36.14	36.09	36.13	8894
8/30/2016	11:45 AM	36.12	36.13	36.1	36.1	4287
8/30/2016	11:46 AM	36.11	36.14	36.11	36.12	4500
8/30/2016	11:47 AM	36.08	36.11	36.07	36.11	8900
8/30/2016	11:48 AM	36.1	36.11	36.07	36.08	3300
8/30/2016	11:49 AM	36.09	36.1	36.08	36.1	12900
8/30/2016	11:50 AM	36.08	36.11	36.07	36.1	23613
8/30/2016	11:51 AM	36.03	36.09	36.03	36.08	10912
8/30/2016	11:52 AM	36.03	36.07	36.02	36.035	21289
8/30/2016	11:53 AM	36.03	36.04	36.01	36.03	8200
8/30/2016	11:54 AM	36.07	36.08	36.03	36.03	7075
8/30/2016	11:55 AM	36.04	36.07	36.03	36.07	4285
8/30/2016	11:56 AM	36.03	36.06	36.03	36.03	17436
8/30/2016	11:57 AM	36.09	36.09	36.04	36.04	6400
8/30/2016	11:58 AM	36.05	36.09	36.045	36.08	10914
8/30/2016	11:59 AM	36.08	36.08	36.04	36.05	1905
8/30/2016	12:00 PM	36.04	36.08	36.04	36.08	10496
8/30/2016	12:01 PM	36.06	36.06	36.02	36.04	4466
8/30/2016	12:02 PM	36.04	36.05	36.035	36.05	6260
8/30/2016	12:03 PM	36.03	36.04	36.02	36.04	2699
8/30/2016	12:04 PM	36	36.02	36	36.02	12511
8/30/2016	12:05 PM	35.99	36.01	35.99	36	8462
8/30/2016	12:06 PM	36	36	35.98	35.98	15547
8/30/2016	12:07 PM	36.01	36.02	35.99	35.99	8494
8/30/2016	12:08 PM	36.02	36.03	36.005	36.01	5700
8/30/2016	12:09 PM	36.02	36.04	36.02	36.02	2200
8/30/2016	12:10 PM	36.02	36.04	36.02	36.03	2828
8/30/2016	12:11 PM	36.03	36.03	36.02	36.02	7828
8/30/2016	12:12 PM	36.01	36.02	36.01	36.02	500
8/30/2016	12:13 PM	36.04	36.04	36.02	36.02	7299
8/30/2016	12:14 PM	36.06	36.09	36.045	36.05	27138
8/30/2016	12:15 PM	36.06	36.07	36.06	36.06	8600
8/30/2016	12:16 PM	36.09	36.09	36.065	36.07	17265
8/30/2016	12:17 PM	36.04	36.08	36.04	36.08	19130
8/30/2016	12:18 PM	36.03	36.05	36.03	36.03	3987
8/30/2016	12:19 PM	36.03	36.04	36.03	36.03	2200
8/30/2016	12:20 PM	36.015	36.03	36.01	36.03	3564
8/30/2016	12:21 PM	36.01	36.03	36.005	36.01	5210
8/30/2016	12:22 PM	36.02	36.02	36.015	36.02	4300
8/30/2016	12:23 PM	36.02	36.03	36.02	36.02	1200
8/30/2016	12:24 PM	36.1	36.1	36.03	36.03	11424
8/30/2016	12:25 PM	36.09	36.1	36.08	36.1	3124
8/30/2016	12:26 PM	36.11	36.11	36.085	36.085	5328
8/30/2016	12:27 PM	36.1	36.115	36.1	36.11	4329
8/30/2016	12:28 PM	36.08	36.11	36.07	36.11	4037
8/30/2016	12:29 PM	36.07	36.09	36.07	36.08	1894
8/30/2016	12:30 PM	36.08	36.09	36.04	36.07	19094
8/30/2016	12:31 PM	36.05	36.08	36.05	36.08	4895
8/30/2016	12:32 PM	36.03	36.04	36.03	36.04	1429
8/30/2016	12:33 PM	36.03	36.03	36.02	36.03	3164
8/30/2016	12:34 PM	36.04	36.04	36.02	36.02	3000
8/30/2016	12:35 PM	36.05	36.07	36.04	36.04	5660
8/30/2016	12:36 PM	36.03	36.05	36.03	36.05	4496
8/30/2016	12:37 PM	36.015	36.02	36.01	36.02	4841
8/30/2016	12:38 PM	36.04	36.04	36.015	36.015	1746
8/30/2016	12:39 PM	36.02	36.04	36.01	36.04	6577
8/30/2016	12:40 PM	36.02	36.03	36.02	36.02	3067
8/30/2016	12:41 PM	36.01	36.02	36.01	36.02	4556
8/30/2016	12:42 PM	36.03	36.04	36.01	36.01	5052
8/30/2016	12:43 PM	36.04	36.04	36.02	36.03	4210
8/30/2016	12:44 PM	36.05	36.05	36.04	36.04	6274
8/30/2016	12:45 PM	36.06	36.06	36.05	36.05	13112
8/30/2016	12:46 PM	36.07	36.07	36.04	36.06	8945
8/30/2016	12:47 PM	36.05	36.08	36.05	36.07	18888
8/30/2016	12:48 PM	36.05	36.05	36.035	36.045	5723
8/30/2016	12:49 PM	36.03	36.05	36.01	36.05	16006
8/30/2016	12:50 PM	36.05	36.06	36.03	36.03	15167
8/30/2016	12:51 PM	36.05	36.07	36.05	36.06	11783
8/30/2016	12:52 PM	36.03	36.05	36.03	36.05	7280
8/30/2016	12:53 PM	36.05	36.05	36.04	36.04	728
8/30/2016	12:54 PM	36.04	36.05	36.04	36.04	2344
8/30/2016	12:55 PM	36.05	36.05	36.04	36.04	2540
8/30/2016	12:56 PM	36.05	36.07	36.04	36.05	15361
8/30/2016	12:57 PM	36.06	36.065	36.055	36.06	1500
8/30/2016	12:58 PM	36.05	36.06	36.045	36.06	3423
8/30/2016	12:59 PM	36.055	36.055	36.05	36.05	1878
8/30/2016	1:00 PM	36.07	36.08	36.06	36.06	11800
8/30/2016	1:01 PM	36.135	36.14	36.08	36.08	10666
8/30/2016	1:02 PM	36.12	36.13	36.105	36.13	8491
8/30/2016	1:03 PM	36.11	36.125	36.11	36.12	4556
8/30/2016	1:04 PM	36.08	36.13	36.08	36.12	8106
8/30/2016	1:05 PM	36.11	36.115	36.08	36.08	3223
8/30/2016	1:06 PM	36.11	36.14	36.11	36.11	7469
8/30/2016	1:07 PM	36.07	36.12	36.06	36.12	6845
8/30/2016	1:08 PM	36.06	36.1	36.06	36.08	10766
8/30/2016	1:09 PM	36.05	36.05	36.035	36.05	6850
8/30/2016	1:10 PM	36.05	36.05	36.04	36.05	4030
8/30/2016	1:11 PM	36.04	36.05	36.04	36.05	1100
8/30/2016	1:12 PM	36.03	36.03	36.02	36.03	9154
8/30/2016	1:13 PM	36.04	36.05	36.03	36.03	6502
8/30/2016	1:14 PM	36.03	36.045	36.03	36.045	2709
8/30/2016	1:15 PM	36.03	36.05	36.03	36.03	3639
8/30/2016	1:16 PM	36.06	36.06	36.02	36.02	9783
8/30/2016	1:17 PM	36.06	36.07	36.055	36.06	2900
8/30/2016	1:18 PM	36.07	36.07	36.05	36.06	1700
8/30/2016	1:19 PM	36.06	36.07	36.06	36.07	2469
8/30/2016	1:20 PM	36.1	36.1	36.05	36.06	8634
8/30/2016	1:21 PM	36.11	36.12	36.1	36.11	10170
8/30/2016	1:22 PM	36.12	36.13	36.12	36.12	1000
8/30/2016	1:23 PM	36.11	36.12	36.11	36.12	2400
8/30/2016	1:24 PM	36.11	36.12	36.1	36.11	5988
8/30/2016	1:25 PM	36.09	36.115	36.07	36.11	17562
8/30/2016	1:26 PM	36.08	36.09	36.07	36.08	23630
8/30/2016	1:27 PM	36.1	36.1	36.07	36.085	22102
8/30/2016	1:28 PM	36.05	36.1	36.04	36.1	5034
8/30/2016	1:29 PM	36.1	36.1	36.05	36.05	4915
8/30/2016	1:30 PM	36.09	36.1	36.075	36.1	5210
8/30/2016	1:31 PM	36.09	36.1	36.085	36.09	2303
8/30/2016	1:32 PM	36.07	36.09	36.07	36.09	15281
8/30/2016	1:33 PM	36.09	36.09	36.07	36.07	5863
8/30/2016	1:34 PM	36.09	36.1	36.09	36.09	1300
8/30/2016	1:35 PM	36.13	36.13	36.09	36.09	4000
8/30/2016	1:36 PM	36.14	36.14	36.13	36.13	4800
8/30/2016	1:37 PM	36.15	36.155	36.14	36.14	19926
8/30/2016	1:38 PM	36.135	36.145	36.135	36.14	2000
8/30/2016	1:39 PM	36.13	36.13	36.12	36.13	9100
8/30/2016	1:40 PM	36.14	36.14	36.14	36.14	2980
8/30/2016	1:41 PM	36.145	36.145	36.14	36.14	500
8/30/2016	1:42 PM	36.21	36.21	36.15	36.15	26173
8/30/2016	1:43 PM	36.2	36.22	36.19	36.21	16116
8/30/2016	1:44 PM	36.21	36.21	36.2	36.21	4307
8/30/2016	1:45 PM	36.22	36.25	36.21	36.21	31005
8/30/2016	1:46 PM	36.18	36.26	36.18	36.23	15412
8/30/2016	1:47 PM	36.2	36.22	36.18	36.18	15323
8/30/2016	1:48 PM	36.16	36.21	36.155	36.2	5943
8/30/2016	1:49 PM	36.205	36.22	36.16	36.16	13006
8/30/2016	1:50 PM	36.21	36.21	36.2	36.205	3331
8/30/2016	1:51 PM	36.2	36.22	36.19	36.2	8216
8/30/2016	1:52 PM	36.21	36.22	36.21	36.21	600
8/30/2016	1:53 PM	36.18	36.21	36.18	36.21	6310
8/30/2016	1:54 PM	36.2	36.23	36.18	36.18	5261
8/30/2016	1:55 PM	36.23	36.23	36.21	36.21	4486
8/30/2016	1:56 PM	36.3	36.3	36.24	36.24	22646
8/30/2016	1:57 PM	36.29	36.32	36.28	36.305	8540
8/30/2016	1:58 PM	36.25	36.28	36.24	36.28	6270
8/30/2016	1:59 PM	36.24	36.26	36.22	36.26	37611
8/30/2016	2:00 PM	36.28	36.28	36.21	36.24	14243
8/30/2016	2:01 PM	36.32	36.33	36.28	36.285	9539
8/30/2016	2:02 PM	36.34	36.34	36.32	36.32	21406
8/30/2016	2:03 PM	36.41	36.43	36.335	36.34	64447
8/30/2016	2:04 PM	36.38	36.43	36.38	36.42	58875
8/30/2016	2:05 PM	36.39	36.42	36.38	36.39	53397
8/30/2016	2:06 PM	36.43	36.43	36.38	36.38	18993
8/30/2016	2:07 PM	36.44	36.47	36.435	36.44	27881
8/30/2016	2:08 PM	36.42	36.45	36.4	36.44	13659
8/30/2016	2:09 PM	36.4	36.43	36.4	36.42	5882
8/30/2016	2:10 PM	36.45	36.465	36.42	36.42	19159
8/30/2016	2:11 PM	36.43	36.465	36.42	36.45	13213
8/30/2016	2:12 PM	36.425	36.465	36.425	36.44	6134
8/30/2016	2:13 PM	36.41	36.44	36.41	36.43	3609
8/30/2016	2:14 PM	36.36	36.42	36.35	36.42	28411
8/30/2016	2:15 PM	36.33	36.37	36.32	36.365	7240
8/30/2016	2:16 PM	36.41	36.42	36.35	36.35	9538
8/30/2016	2:17 PM	36.42	36.42	36.38	36.41	9840
8/30/2016	2:18 PM	36.48	36.48	36.41	36.42	25025
8/30/2016	2:19 PM	36.46	36.48	36.46	36.48	13188
8/30/2016	2:20 PM	36.52	36.52	36.47	36.47	68070
8/30/2016	2:21 PM	36.54	36.57	36.51	36.52	54618
8/30/2016	2:22 PM	36.49	36.54	36.49	36.54	18543
8/30/2016	2:23 PM	36.49	36.51	36.49	36.5	4736
8/30/2016	2:24 PM	36.485	36.5	36.47	36.49	13495
8/30/2016	2:25 PM	36.49	36.5	36.48	36.49	4150
8/30/2016	2:26 PM	36.5	36.51	36.49	36.5	8570
8/30/2016	2:27 PM	36.48	36.505	36.48	36.5	3319
8/30/2016	2:28 PM	36.5	36.52	36.48	36.495	10050
8/30/2016	2:29 PM	36.49	36.51	36.49	36.5	7083
8/30/2016	2:30 PM	36.5	36.51	36.495	36.5	5319
8/30/2016	2:31 PM	36.53	36.545	36.51	36.51	14181
8/30/2016	2:32 PM	36.56	36.58	36.53	36.535	18959
8/30/2016	2:33 PM	36.675	36.675	36.56	36.56	55192
8/30/2016	2:34 PM	36.64	36.695	36.62	36.68	26093
8/30/2016	2:35 PM	36.64	36.66	36.62	36.645	24209
8/30/2016	2:36 PM	36.64	36.68	36.64	36.65	5078
8/30/2016	2:37 PM	36.63	36.64	36.62	36.64	12658
8/30/2016	2:38 PM	36.6	36.64	36.585	36.63	24107
8/30/2016	2:39 PM	36.56	36.6	36.56	36.6	8403
8/30/2016	2:40 PM	36.57	36.57	36.51	36.555	17827
8/30/2016	2:41 PM	36.54	36.56	36.52	36.545	11627
8/30/2016	2:42 PM	36.52	36.54	36.515	36.54	4403
8/30/2016	2:43 PM	36.53	36.53	36.515	36.524	3007
8/30/2016	2:44 PM	36.55	36.57	36.53	36.53	20849
8/30/2016	2:45 PM	36.51	36.54	36.5	36.53	9922
8/30/2016	2:46 PM	36.48	36.5	36.48	36.5	4320
8/30/2016	2:47 PM	36.47	36.5	36.47	36.48	6240
8/30/2016	2:48 PM	36.51	36.51	36.47	36.47	9346
8/30/2016	2:49 PM	36.511	36.52	36.5	36.51	3800
8/30/2016	2:50 PM	36.5	36.51	36.5	36.51	7850
8/30/2016	2:51 PM	36.48	36.505	36.47	36.5	6575
8/30/2016	2:52 PM	36.49	36.5	36.47	36.495	3786
8/30/2016	2:53 PM	36.41	36.49	36.404	36.485	26226
8/30/2016	2:54 PM	36.44	36.47	36.42	36.42	16735
8/30/2016	2:55 PM	36.43	36.45	36.425	36.44	6997
8/30/2016	2:56 PM	36.45	36.45	36.42	36.42	9377
8/30/2016	2:57 PM	36.52	36.52	36.46	36.46	44661
8/30/2016	2:58 PM	36.53	36.53	36.5	36.52	4256
8/30/2016	2:59 PM	36.5	36.52	36.49	36.52	6400
8/30/2016	3:00 PM	36.49	36.5	36.49	36.49	1200
8/30/2016	3:01 PM	36.51	36.51	36.495	36.51	7279
8/30/2016	3:02 PM	36.5	36.55	36.5	36.51	24266
8/30/2016	3:03 PM	36.54	36.565	36.5	36.5	6803
8/30/2016	3:04 PM	36.51	36.54	36.51	36.54	5929
8/30/2016	3:05 PM	36.5	36.53	36.5	36.53	4666
8/30/2016	3:06 PM	36.48	36.525	36.48	36.5	5682
8/30/2016	3:07 PM	36.47	36.49	36.47	36.49	11928
8/30/2016	3:08 PM	36.4	36.46	36.385	36.46	31617
8/30/2016	3:09 PM	36.33	36.4	36.32	36.4	22368
8/30/2016	3:10 PM	36.32	36.35	36.31	36.33	24246
8/30/2016	3:11 PM	36.35	36.35	36.33	36.33	9760
8/30/2016	3:12 PM	36.32	36.36	36.32	36.35	11649
8/30/2016	3:13 PM	36.33	36.35	36.31	36.31	12808
8/30/2016	3:14 PM	36.33	36.34	36.32	36.325	4707
8/30/2016	3:15 PM	36.305	36.32	36.29	36.32	4445
8/30/2016	3:16 PM	36.3	36.31	36.3	36.31	1100
8/30/2016	3:17 PM	36.29	36.31	36.29	36.29	4917
8/30/2016	3:18 PM	36.32	36.34	36.3	36.3	11385
8/30/2016	3:19 PM	36.31	36.335	36.31	36.33	2200
8/30/2016	3:20 PM	36.31	36.32	36.29	36.3	22111
8/30/2016	3:21 PM	36.32	36.34	36.31	36.31	6950
8/30/2016	3:22 PM	36.38	36.41	36.32	36.32	13109
8/30/2016	3:23 PM	36.38	36.38	36.37	36.37	7198
8/30/2016	3:24 PM	36.35	36.405	36.34	36.38	13629
8/30/2016	3:25 PM	36.35	36.37	36.34	36.34	12510
8/30/2016	3:26 PM	36.33	36.365	36.32	36.35	12566
8/30/2016	3:27 PM	36.3	36.33	36.29	36.32	27544
8/30/2016	3:28 PM	36.3	36.32	36.3	36.3	3951
8/30/2016	3:29 PM	36.31	36.31	36.29	36.3	11739
8/30/2016	3:30 PM	36.31	36.33	36.3	36.31	10834
8/30/2016	3:31 PM	36.3	36.32	36.3	36.305	4390
8/30/2016	3:32 PM	36.315	36.325	36.31	36.31	13621
8/30/2016	3:33 PM	36.33	36.36	36.32	36.32	28516
8/30/2016	3:34 PM	36.3	36.33	36.3	36.315	7900
8/30/2016	3:35 PM	36.34	36.34	36.29	36.29	5101
8/30/2016	3:36 PM	36.29	36.34	36.29	36.34	6630
8/30/2016	3:37 PM	36.205	36.295	36.2	36.295	34845
8/30/2016	3:38 PM	36.16	36.21	36.16	36.205	37961
8/30/2016	3:39 PM	36.14	36.16	36.13	36.155	26270
8/30/2016	3:40 PM	36.06	36.12	36.05	36.12	105970
8/30/2016	3:41 PM	36.05	36.07	36.05	36.06	44797
8/30/2016	3:42 PM	36.05	36.05	36.04	36.05	20662
8/30/2016	3:43 PM	36.04	36.07	36.03	36.05	17180
8/30/2016	3:44 PM	36.08	36.08	36.04	36.045	15294
8/30/2016	3:45 PM	36.1	36.11	36.07	36.08	11026
8/30/2016	3:46 PM	36.1	36.1	36.08	36.1	9303
8/30/2016	3:47 PM	36.07	36.105	36.05	36.095	13260
8/30/2016	3:48 PM	36.11	36.12	36.07	36.07	10745
8/30/2016	3:49 PM	36.1	36.12	36.1	36.11	3835
8/30/2016	3:50 PM	36.13	36.15	36.1	36.1	19237
8/30/2016	3:51 PM	36.12	36.14	36.11	36.14	35101
8/30/2016	3:52 PM	36.12	36.13	36.09	36.13	20370
8/30/2016	3:53 PM	36.125	36.14	36.105	36.12	7510
8/30/2016	3:54 PM	36.12	36.13	36.12	36.13	3169
8/30/2016	3:55 PM	36.12	36.12	36.11	36.12	12386
8/30/2016	3:56 PM	36.09	36.11	36.09	36.11	36716
8/30/2016	3:57 PM	36.1	36.125	36.1	36.1	9141
8/30/2016	3:58 PM	36.11	36.12	36.105	36.11	6502
8/30/2016	3:59 PM	36.1	36.12	36.1	36.11	32465
8/30/2016	4:00 PM	36.06	36.1	36.06	36.095	176620
8/31/2016	9:31 AM	36.13	36.17	36.12	36.16	18672
8/31/2016	9:32 AM	36.26	36.26	36.12	36.13	48266
8/31/2016	9:33 AM	36.27	36.29	36.205	36.26	24514
8/31/2016	9:34 AM	36.28	36.28	36.22	36.26	14560
8/31/2016	9:35 AM	36.27	36.27	36.22	36.26	7850
8/31/2016	9:36 AM	36.32	36.33	36.24	36.27	47512
8/31/2016	9:37 AM	36.3	36.34	36.28	36.32	30349
8/31/2016	9:38 AM	36.25	36.33	36.25	36.32	24663
8/31/2016	9:39 AM	36.28	36.29	36.24	36.26	16400
8/31/2016	9:40 AM	36.28	36.31	36.28	36.29	5900
8/31/2016	9:41 AM	36.24	36.28	36.22	36.28	6603
8/31/2016	9:42 AM	36.24	36.26	36.23	36.24	21700
8/31/2016	9:43 AM	36.21	36.25	36.18	36.24	13276
8/31/2016	9:44 AM	36.2	36.22	36.17	36.21	29282
8/31/2016	9:45 AM	36.2	36.23	36.19	36.2	8596
8/31/2016	9:46 AM	36.15	36.22	36.15	36.21	25076
8/31/2016	9:47 AM	36.2	36.2	36.15	36.15	17374
8/31/2016	9:48 AM	36.24	36.24	36.2	36.21	18944
8/31/2016	9:49 AM	36.11	36.245	36.11	36.245	55860
8/31/2016	9:50 AM	36.12	36.14	36.08	36.1	30319
8/31/2016	9:51 AM	36.14	36.155	36.08	36.115	32615
8/31/2016	9:52 AM	36.12	36.14	36.12	36.14	7150
8/31/2016	9:53 AM	36.1	36.14	36.1	36.12	12852
8/31/2016	9:54 AM	36.11	36.11	36.09	36.1	6800
8/31/2016	9:55 AM	36.09	36.12	36.09	36.11	5375
8/31/2016	9:56 AM	36.04	36.12	36.04	36.09	15574
8/31/2016	9:57 AM	36.09	36.09	36.04	36.04	11788
8/31/2016	9:58 AM	36.09	36.1	36.09	36.09	1066
8/31/2016	9:59 AM	36.12	36.12	36.09	36.1	2507
8/31/2016	10:00 AM	36.11	36.13	36.11	36.12	2299
8/31/2016	10:01 AM	36.12	36.15	36.12	36.12	25197
8/31/2016	10:02 AM	36.02	36.12	36.02	36.12	16982
8/31/2016	10:03 AM	36.04	36.055	36.01	36.02	18772
8/31/2016	10:04 AM	36.06	36.065	36.02	36.04	11677
8/31/2016	10:05 AM	36.04	36.08	36.03	36.04	21016
8/31/2016	10:06 AM	36.06	36.095	36.05	36.05	29554
8/31/2016	10:07 AM	36.06	36.07	36.03	36.07	21644
8/31/2016	10:08 AM	36.06	36.08	36.04	36.05	18081
8/31/2016	10:09 AM	36.12	36.13	36.08	36.08	7295
8/31/2016	10:10 AM	36.11	36.15	36.1	36.13	14827
8/31/2016	10:11 AM	36.06	36.13	36.05	36.12	24359
8/31/2016	10:12 AM	36.05	36.06	36.025	36.05	18920
8/31/2016	10:13 AM	36.2	36.2	36.06	36.06	52575
8/31/2016	10:14 AM	36.23	36.28	36.19	36.2	29935
8/31/2016	10:15 AM	36.24	36.25	36.21	36.24	19338
8/31/2016	10:16 AM	36.24	36.26	36.225	36.245	13754
8/31/2016	10:17 AM	36.24	36.27	36.2	36.24	26131
8/31/2016	10:18 AM	36.25	36.26	36.25	36.25	6310
8/31/2016	10:19 AM	36.24	36.27	36.24	36.25	18076
8/31/2016	10:20 AM	36.25	36.26	36.23	36.23	17523
8/31/2016	10:21 AM	36.24	36.26	36.23	36.25	18755
8/31/2016	10:22 AM	36.19	36.23	36.16	36.23	18228
8/31/2016	10:23 AM	36.2	36.215	36.17	36.19	27716
8/31/2016	10:24 AM	36.2	36.2	36.18	36.19	5817
8/31/2016	10:25 AM	36.19	36.2	36.19	36.19	6060
8/31/2016	10:26 AM	36.22	36.23	36.21	36.21	10509
8/31/2016	10:27 AM	36.27	36.28	36.21	36.23	59237
8/31/2016	10:28 AM	36.22	36.27	36.2	36.27	25425
8/31/2016	10:29 AM	36.22	36.22	36.2	36.21	1690
8/31/2016	10:30 AM	36.36	36.36	36.22	36.22	52618
8/31/2016	10:31 AM	36.4	36.51	36.36	36.36	124458
8/31/2016	10:32 AM	36.42	36.465	36.4	36.42	42227
8/31/2016	10:33 AM	36.45	36.46	36.405	36.42	24008
8/31/2016	10:34 AM	36.43	36.46	36.41	36.46	19636
8/31/2016	10:35 AM	36.53	36.54	36.42	36.43	48167
8/31/2016	10:36 AM	36.55	36.6	36.54	36.55	52744
8/31/2016	10:37 AM	36.49	36.57	36.49	36.56	21931
8/31/2016	10:38 AM	36.51	36.51	36.475	36.49	7306
8/31/2016	10:39 AM	36.44	36.51	36.425	36.51	15880
8/31/2016	10:40 AM	36.495	36.52	36.44	36.44	25069
8/31/2016	10:41 AM	36.5	36.53	36.49	36.5	38152
8/31/2016	10:42 AM	36.52	36.525	36.5	36.5	19063
8/31/2016	10:43 AM	36.51	36.53	36.49	36.52	18073
8/31/2016	10:44 AM	36.48	36.56	36.48	36.51	35006
8/31/2016	10:45 AM	36.44	36.49	36.43	36.48	29469
8/31/2016	10:46 AM	36.47	36.48	36.44	36.445	25004
8/31/2016	10:47 AM	36.45	36.47	36.43	36.47	7995
8/31/2016	10:48 AM	36.45	36.45	36.42	36.44	17975
8/31/2016	10:49 AM	36.46	36.47	36.45	36.45	18522
8/31/2016	10:50 AM	36.48	36.49	36.47	36.47	9402
8/31/2016	10:51 AM	36.47	36.48	36.45	36.48	15960
8/31/2016	10:52 AM	36.45	36.46	36.44	36.46	8626
8/31/2016	10:53 AM	36.43	36.48	36.43	36.45	20782
8/31/2016	10:54 AM	36.45	36.45	36.43	36.445	13080
8/31/2016	10:55 AM	36.46	36.47	36.45	36.45	7322
8/31/2016	10:56 AM	36.47	36.48	36.45	36.45	4658
8/31/2016	10:57 AM	36.48	36.49	36.48	36.48	4649
8/31/2016	10:58 AM	36.51	36.51	36.47	36.49	26770
8/31/2016	10:59 AM	36.5	36.555	36.5	36.52	29301
8/31/2016	11:00 AM	36.57	36.57	36.52	36.52	15674
8/31/2016	11:01 AM	36.57	36.6	36.57	36.58	48705
8/31/2016	11:02 AM	36.51	36.57	36.49	36.57	45019
8/31/2016	11:03 AM	36.555	36.555	36.48	36.5	20475
8/31/2016	11:04 AM	36.55	36.56	36.51	36.56	11672
8/31/2016	11:05 AM	36.52	36.57	36.51	36.55	42412
8/31/2016	11:06 AM	36.64	36.65	36.53	36.53	78101
8/31/2016	11:07 AM	36.63	36.69	36.63	36.64	24325
8/31/2016	11:08 AM	36.6	36.62	36.59	36.62	6544
8/31/2016	11:09 AM	36.64	36.66	36.6	36.61	24034
8/31/2016	11:10 AM	36.63	36.66	36.62	36.65	11481
8/31/2016	11:11 AM	36.64	36.68	36.64	36.64	22119
8/31/2016	11:12 AM	36.59	36.67	36.59	36.64	19353
8/31/2016	11:13 AM	36.57	36.6	36.56	36.58	9704
8/31/2016	11:14 AM	36.55	36.61	36.53	36.58	12408
8/31/2016	11:15 AM	36.54	36.56	36.525	36.55	9350
8/31/2016	11:16 AM	36.57	36.59	36.53	36.54	19802
8/31/2016	11:17 AM	36.56	36.6	36.54	36.57	9316
8/31/2016	11:18 AM	36.56	36.59	36.53	36.57	12400
8/31/2016	11:19 AM	36.57	36.59	36.55	36.57	10641
8/31/2016	11:20 AM	36.58	36.59	36.56	36.59	5621
8/31/2016	11:21 AM	36.58	36.59	36.55	36.58	10199
8/31/2016	11:22 AM	36.57	36.595	36.56	36.58	6892
8/31/2016	11:23 AM	36.54	36.6	36.54	36.58	6228
8/31/2016	11:24 AM	36.51	36.55	36.51	36.54	20319
8/31/2016	11:25 AM	36.51	36.53	36.49	36.51	10678
8/31/2016	11:26 AM	36.51	36.525	36.48	36.515	15530
8/31/2016	11:27 AM	36.48	36.52	36.46	36.5	36148
8/31/2016	11:28 AM	36.44	36.49	36.43	36.485	20105
8/31/2016	11:29 AM	36.43	36.44	36.42	36.44	11036
8/31/2016	11:30 AM	36.42	36.44	36.42	36.43	11102
8/31/2016	11:31 AM	36.49	36.49	36.43	36.43	13243
8/31/2016	11:32 AM	36.48	36.5	36.48	36.5	8871
8/31/2016	11:33 AM	36.45	36.47	36.45	36.47	7170
8/31/2016	11:34 AM	36.48	36.49	36.45	36.465	4083
8/31/2016	11:35 AM	36.55	36.55	36.49	36.49	21357
8/31/2016	11:36 AM	36.61	36.62	36.55	36.55	24638
8/31/2016	11:37 AM	36.54	36.62	36.54	36.62	10990
8/31/2016	11:38 AM	36.53	36.55	36.53	36.55	1005
8/31/2016	11:39 AM	36.5	36.52	36.495	36.52	2701
8/31/2016	11:40 AM	36.5	36.535	36.5	36.51	4104
8/31/2016	11:41 AM	36.52	36.52	36.5	36.5	4018
8/31/2016	11:42 AM	36.5	36.545	36.5	36.53	18951
8/31/2016	11:43 AM	36.515	36.515	36.5	36.51	3700
8/31/2016	11:44 AM	36.48	36.51	36.48	36.51	3485
8/31/2016	11:45 AM	36.43	36.48	36.41	36.48	11206
8/31/2016	11:46 AM	36.44	36.46	36.41	36.43	6610
8/31/2016	11:47 AM	36.44	36.465	36.43	36.44	4413
8/31/2016	11:48 AM	36.42	36.45	36.42	36.44	2700
8/31/2016	11:49 AM	36.42	36.43	36.41	36.43	4400
8/31/2016	11:50 AM	36.44	36.44	36.42	36.42	2653
8/31/2016	11:51 AM	36.41	36.45	36.41	36.44	4174
8/31/2016	11:52 AM	36.4	36.41	36.39	36.41	16344
8/31/2016	11:53 AM	36.43	36.44	36.405	36.41	9773
8/31/2016	11:54 AM	36.43	36.44	36.43	36.44	2600
8/31/2016	11:55 AM	36.45	36.47	36.43	36.435	11185
8/31/2016	11:56 AM	36.43	36.46	36.41	36.46	13670
8/31/2016	11:57 AM	36.51	36.525	36.43	36.43	19263
8/31/2016	11:58 AM	36.53	36.53	36.49	36.51	9595
8/31/2016	11:59 AM	36.53	36.535	36.53	36.53	1523
8/31/2016	12:00 PM	36.55	36.55	36.52	36.525	7500
8/31/2016	12:01 PM	36.7	36.71	36.56	36.56	47026
8/31/2016	12:02 PM	36.64	36.73	36.62	36.705	47258
8/31/2016	12:03 PM	36.67	36.7	36.615	36.64	13199
8/31/2016	12:04 PM	36.67	36.69	36.66	36.66	7440
8/31/2016	12:05 PM	36.72	36.72	36.66	36.665	9253
8/31/2016	12:06 PM	36.69	36.74	36.69	36.72	23135
8/31/2016	12:07 PM	36.63	36.7	36.62	36.69	17295
8/31/2016	12:08 PM	36.69	36.69	36.64	36.64	7200
8/31/2016	12:09 PM	36.64	36.69	36.64	36.69	6918
8/31/2016	12:10 PM	36.66	36.68	36.63	36.64	4816
8/31/2016	12:11 PM	36.68	36.68	36.66	36.675	6830
8/31/2016	12:12 PM	36.65	36.68	36.65	36.67	3868
8/31/2016	12:13 PM	36.64	36.68	36.63	36.65	10397
8/31/2016	12:14 PM	36.68	36.69	36.66	36.66	5075
8/31/2016	12:15 PM	36.71	36.71	36.67	36.67	9100
8/31/2016	12:16 PM	36.85	36.85	36.7	36.71	41721
8/31/2016	12:17 PM	36.95	36.96	36.82	36.85	98950
8/31/2016	12:18 PM	36.93	36.97	36.915	36.96	14815
8/31/2016	12:19 PM	37.03	37.04	36.94	36.94	30837
8/31/2016	12:20 PM	36.99	37.03	36.97	37.03	25223
8/31/2016	12:21 PM	37.07	37.09	37	37	38740
8/31/2016	12:22 PM	37.01	37.07	36.99	37.065	19067
8/31/2016	12:23 PM	37	37.02	36.97	37.01	10609
8/31/2016	12:24 PM	37.01	37.02	36.98	36.99	36260
8/31/2016	12:25 PM	37.01	37.07	37.01	37.02	19812
8/31/2016	12:26 PM	37.04	37.05	37.02	37.02	10332
8/31/2016	12:27 PM	37.02	37.04	37.01	37.04	8827
8/31/2016	12:28 PM	36.93	37.02	36.93	37.02	26618
8/31/2016	12:29 PM	36.93	36.94	36.92	36.93	4999
8/31/2016	12:30 PM	36.95	36.95	36.91	36.93	10409
8/31/2016	12:31 PM	37	37.005	36.96	36.96	17567
8/31/2016	12:32 PM	37.02	37.07	37.015	37.015	36483
8/31/2016	12:33 PM	37.16	37.16	37.025	37.025	62177
8/31/2016	12:34 PM	37.08	37.17	37.08	37.17	18251
8/31/2016	12:35 PM	37.02	37.11	37.01	37.105	14135
8/31/2016	12:36 PM	36.91	37.04	36.87	37.02	22065
8/31/2016	12:37 PM	36.96	36.97	36.89	36.91	30282
8/31/2016	12:38 PM	36.92	36.98	36.9	36.965	35942
8/31/2016	12:39 PM	36.88	36.92	36.87	36.91	7012
8/31/2016	12:40 PM	36.88	36.895	36.875	36.88	4778
8/31/2016	12:41 PM	36.89	36.9	36.88	36.88	5547
8/31/2016	12:42 PM	36.9	36.93	36.885	36.89	4849
8/31/2016	12:43 PM	36.9	36.92	36.89	36.895	8051
8/31/2016	12:44 PM	36.97	36.98	36.92	36.93	4943
8/31/2016	12:45 PM	36.96	36.995	36.96	36.98	6536
8/31/2016	12:46 PM	36.99	37.005	36.97	36.97	6448
8/31/2016	12:47 PM	36.9	36.98	36.9	36.98	7878
8/31/2016	12:48 PM	36.87	36.92	36.86	36.91	14976
8/31/2016	12:49 PM	36.8	36.86	36.79	36.86	11419
8/31/2016	12:50 PM	36.815	36.82	36.8	36.8	4922
8/31/2016	12:51 PM	36.795	36.81	36.795	36.8	6665
8/31/2016	12:52 PM	36.78	36.815	36.78	36.8	3153
8/31/2016	12:53 PM	36.77	36.81	36.74	36.77	31558
8/31/2016	12:54 PM	36.8	36.8	36.75	36.775	5705
8/31/2016	12:55 PM	36.8	36.87	36.8	36.81	16368
8/31/2016	12:56 PM	36.83	36.84	36.78	36.79	5724
8/31/2016	12:57 PM	36.84	36.84	36.81	36.83	3734
8/31/2016	12:58 PM	36.84	36.87	36.84	36.85	4682
8/31/2016	12:59 PM	36.82	36.83	36.8	36.83	2400
8/31/2016	1:00 PM	36.86	36.865	36.82	36.82	6624
8/31/2016	1:01 PM	36.88	36.88	36.85	36.86	2709
8/31/2016	1:02 PM	36.87	36.89	36.83	36.89	5391
8/31/2016	1:03 PM	36.87	36.87	36.85	36.87	2230
8/31/2016	1:04 PM	36.88	36.89	36.88	36.89	1300
8/31/2016	1:05 PM	36.89	36.91	36.88	36.88	3418
8/31/2016	1:06 PM	36.9	36.92	36.9	36.91	7380
8/31/2016	1:07 PM	36.83	36.9	36.83	36.89	7100
8/31/2016	1:08 PM	36.87	36.87	36.83	36.83	5400
8/31/2016	1:09 PM	36.81	36.87	36.81	36.87	4229
8/31/2016	1:10 PM	36.88	36.88	36.8	36.81	7208
8/31/2016	1:11 PM	36.86	36.89	36.84	36.88	6275
8/31/2016	1:12 PM	36.86	36.87	36.83	36.86	6182
8/31/2016	1:13 PM	36.82	36.85	36.81	36.85	11486
8/31/2016	1:14 PM	36.82	36.83	36.76	36.81	15892
8/31/2016	1:15 PM	36.8	36.825	36.8	36.825	2642
8/31/2016	1:16 PM	36.86	36.88	36.8	36.8	13936
8/31/2016	1:17 PM	36.91	36.93	36.87	36.87	11811
8/31/2016	1:18 PM	36.87	36.91	36.83	36.91	14504
8/31/2016	1:19 PM	36.87	36.88	36.845	36.87	2810
8/31/2016	1:20 PM	36.84	36.885	36.84	36.88	4062
8/31/2016	1:21 PM	36.82	36.84	36.79	36.83	10939
8/31/2016	1:22 PM	36.82	36.845	36.8	36.81	6510
8/31/2016	1:23 PM	36.82	36.83	36.81	36.81	5154
8/31/2016	1:24 PM	36.79	36.81	36.79	36.81	7100
8/31/2016	1:25 PM	36.72	36.8	36.71	36.8	16886
8/31/2016	1:26 PM	36.69	36.725	36.665	36.725	8841
8/31/2016	1:27 PM	36.69	36.72	36.69	36.7	12155
8/31/2016	1:28 PM	36.64	36.69	36.62	36.69	16874
8/31/2016	1:29 PM	36.61	36.64	36.61	36.63	12764
8/31/2016	1:30 PM	36.61	36.62	36.58	36.61	12029
8/31/2016	1:31 PM	36.61	36.61	36.575	36.59	3809
8/31/2016	1:32 PM	36.65	36.68	36.62	36.62	15782
8/31/2016	1:33 PM	36.66	36.66	36.64	36.65	5200
8/31/2016	1:34 PM	36.69	36.69	36.63	36.67	12131
8/31/2016	1:35 PM	36.65	36.69	36.64	36.69	8809
8/31/2016	1:36 PM	36.61	36.65	36.61	36.65	7784
8/31/2016	1:37 PM	36.63	36.63	36.61	36.61	4184
8/31/2016	1:38 PM	36.61	36.63	36.6	36.63	6384
8/31/2016	1:39 PM	36.63	36.63	36.61	36.61	3000
8/31/2016	1:40 PM	36.62	36.63	36.62	36.63	2500
8/31/2016	1:41 PM	36.52	36.61	36.51	36.61	26537
8/31/2016	1:42 PM	36.46	36.525	36.45	36.52	63446
8/31/2016	1:43 PM	36.43	36.46	36.42	36.46	12501
8/31/2016	1:44 PM	36.38	36.43	36.37	36.43	20269
8/31/2016	1:45 PM	36.39	36.4	36.37	36.38	11105
8/31/2016	1:46 PM	36.39	36.405	36.38	36.39	6720
8/31/2016	1:47 PM	36.42	36.42	36.39	36.39	6777
8/31/2016	1:48 PM	36.41	36.43	36.405	36.425	3439
8/31/2016	1:49 PM	36.39	36.41	36.39	36.4	4372
8/31/2016	1:50 PM	36.43	36.43	36.4	36.4	7200
8/31/2016	1:51 PM	36.41	36.445	36.41	36.44	4800
8/31/2016	1:52 PM	36.41	36.41	36.4	36.41	1600
8/31/2016	1:53 PM	36.39	36.425	36.39	36.41	17018
8/31/2016	1:54 PM	36.4	36.415	36.4	36.4	5481
8/31/2016	1:55 PM	36.41	36.43	36.4	36.415	2805
8/31/2016	1:56 PM	36.42	36.43	36.41	36.41	4205
8/31/2016	1:57 PM	36.43	36.44	36.419	36.42	5064
8/31/2016	1:58 PM	36.44	36.44	36.43	36.43	3036
8/31/2016	1:59 PM	36.43	36.44	36.43	36.44	5871
8/31/2016	2:00 PM	36.41	36.43	36.41	36.43	10780
8/31/2016	2:01 PM	36.419	36.42	36.4	36.4	4927
8/31/2016	2:02 PM	36.36	36.42	36.36	36.42	15973
8/31/2016	2:03 PM	36.36	36.37	36.35	36.355	8294
8/31/2016	2:04 PM	36.295	36.38	36.295	36.37	34642
8/31/2016	2:05 PM	36.27	36.305	36.27	36.29	16628
8/31/2016	2:06 PM	36.16	36.27	36.15	36.27	38036
8/31/2016	2:07 PM	36.15	36.18	36.15	36.16	16785
8/31/2016	2:08 PM	36.19	36.2	36.14	36.14	29740
8/31/2016	2:09 PM	36.22	36.25	36.19	36.19	21285
8/31/2016	2:10 PM	36.22	36.23	36.18	36.215	18310
8/31/2016	2:11 PM	36.24	36.24	36.21	36.21	11683
8/31/2016	2:12 PM	36.27	36.28	36.25	36.25	12406
8/31/2016	2:13 PM	36.24	36.27	36.22	36.265	12821
8/31/2016	2:14 PM	36.24	36.25	36.22	36.24	3451
8/31/2016	2:15 PM	36.23	36.239	36.2	36.239	9565
8/31/2016	2:16 PM	36.25	36.25	36.2	36.22	10464
8/31/2016	2:17 PM	36.28	36.31	36.25	36.25	30820
8/31/2016	2:18 PM	36.28	36.31	36.28	36.28	7051
8/31/2016	2:19 PM	36.27	36.28	36.27	36.27	2435
8/31/2016	2:20 PM	36.27	36.27	36.26	36.27	4400
8/31/2016	2:21 PM	36.28	36.28	36.27	36.27	6456
8/31/2016	2:22 PM	36.26	36.265	36.25	36.265	11228
8/31/2016	2:23 PM	36.33	36.34	36.27	36.27	6643
8/31/2016	2:24 PM	36.33	36.34	36.325	36.34	9481
8/31/2016	2:25 PM	36.33	36.33	36.31	36.33	4874
8/31/2016	2:26 PM	36.32	36.34	36.32	36.33	4491
8/31/2016	2:27 PM	36.37	36.39	36.33	36.33	19627
8/31/2016	2:28 PM	36.35	36.385	36.35	36.38	10490
8/31/2016	2:29 PM	36.31	36.37	36.31	36.36	3927
8/31/2016	2:30 PM	36.3	36.32	36.29	36.31	3930
8/31/2016	2:31 PM	36.31	36.31	36.3	36.3	6500
8/31/2016	2:32 PM	36.37	36.37	36.31	36.31	6540
8/31/2016	2:33 PM	36.38	36.385	36.37	36.37	6729
8/31/2016	2:34 PM	36.37	36.395	36.36	36.37	9349
8/31/2016	2:35 PM	36.38	36.38	36.36	36.36	1976
8/31/2016	2:36 PM	36.36	36.37	36.33	36.36	15097
8/31/2016	2:37 PM	36.37	36.37	36.35	36.35	2600
8/31/2016	2:38 PM	36.32	36.37	36.3	36.36	6660
8/31/2016	2:39 PM	36.34	36.34	36.34	36.34	741
8/31/2016	2:40 PM	36.35	36.355	36.34	36.34	4000
8/31/2016	2:41 PM	36.37	36.37	36.35	36.36	6559
8/31/2016	2:42 PM	36.45	36.45	36.38	36.38	15623
8/31/2016	2:43 PM	36.46	36.47	36.42	36.45	13013
8/31/2016	2:44 PM	36.44	36.45	36.42	36.45	3186
8/31/2016	2:45 PM	36.44	36.45	36.41	36.45	4266
8/31/2016	2:46 PM	36.42	36.43	36.41	36.43	14962
8/31/2016	2:47 PM	36.43	36.445	36.41	36.41	5611
8/31/2016	2:48 PM	36.51	36.51	36.44	36.44	21736
8/31/2016	2:49 PM	36.52	36.53	36.49	36.5	11201
8/31/2016	2:50 PM	36.45	36.55	36.445	36.53	22249
8/31/2016	2:51 PM	36.5	36.5	36.44	36.45	11358
8/31/2016	2:52 PM	36.5	36.5	36.45	36.49	7615
8/31/2016	2:53 PM	36.42	36.49	36.41	36.49	4780
8/31/2016	2:54 PM	36.42	36.445	36.42	36.43	8741
8/31/2016	2:55 PM	36.36	36.42	36.36	36.42	24943
8/31/2016	2:56 PM	36.38	36.38	36.33	36.37	10054
8/31/2016	2:57 PM	36.32	36.37	36.32	36.37	8202
8/31/2016	2:58 PM	36.36	36.37	36.3	36.31	16126
8/31/2016	2:59 PM	36.38	36.38	36.34	36.375	6180
8/31/2016	3:00 PM	36.37	36.37	36.33	36.36	3100
8/31/2016	3:01 PM	36.32	36.38	36.3	36.38	12768
8/31/2016	3:02 PM	36.3	36.31	36.29	36.31	11796
8/31/2016	3:03 PM	36.3	36.3	36.29	36.29	7041
8/31/2016	3:04 PM	36.26	36.29	36.26	36.29	3733
8/31/2016	3:05 PM	36.24	36.26	36.24	36.25	6999
8/31/2016	3:06 PM	36.22	36.25	36.2	36.24	18054
8/31/2016	3:07 PM	36.25	36.26	36.2	36.21	20781
8/31/2016	3:08 PM	36.23	36.25	36.225	36.25	9879
8/31/2016	3:09 PM	36.24	36.25	36.22	36.23	7935
8/31/2016	3:10 PM	36.23	36.23	36.21	36.23	11326
8/31/2016	3:11 PM	36.26	36.265	36.23	36.23	11698
8/31/2016	3:12 PM	36.29	36.3	36.25	36.27	6766
8/31/2016	3:13 PM	36.295	36.3	36.28	36.28	8363
8/31/2016	3:14 PM	36.25	36.3	36.25	36.28	6898
8/31/2016	3:15 PM	36.25	36.265	36.24	36.25	5823
8/31/2016	3:16 PM	36.17	36.24	36.17	36.24	32632
8/31/2016	3:17 PM	36.2	36.21	36.18	36.18	4196
8/31/2016	3:18 PM	36.25	36.26	36.19	36.19	12445
8/31/2016	3:19 PM	36.25	36.28	36.25	36.26	9029
8/31/2016	3:20 PM	36.26	36.265	36.23	36.25	6254
8/31/2016	3:21 PM	36.28	36.28	36.25	36.25	5633
8/31/2016	3:22 PM	36.27	36.315	36.27	36.29	28013
8/31/2016	3:23 PM	36.25	36.28	36.225	36.27	9051
8/31/2016	3:24 PM	36.23	36.25	36.21	36.25	9530
8/31/2016	3:25 PM	36.19	36.23	36.18	36.23	15330
8/31/2016	3:26 PM	36.18	36.21	36.18	36.19	10207
8/31/2016	3:27 PM	36.12	36.185	36.1	36.18	48609
8/31/2016	3:28 PM	36.15	36.16	36.1	36.1	49140
8/31/2016	3:29 PM	36.16	36.17	36.145	36.15	16193
8/31/2016	3:30 PM	36.15	36.16	36.15	36.16	6722
8/31/2016	3:31 PM	36.135	36.15	36.11	36.145	27888
8/31/2016	3:32 PM	36.17	36.17	36.13	36.14	11673
8/31/2016	3:33 PM	36.18	36.18	36.12	36.17	37855
8/31/2016	3:34 PM	36.17	36.19	36.15	36.16	31124
8/31/2016	3:35 PM	36.175	36.185	36.16	36.17	17086
8/31/2016	3:36 PM	36.14	36.19	36.12	36.175	59120
8/31/2016	3:37 PM	36.08	36.145	36.08	36.13	58148
8/31/2016	3:38 PM	36.09	36.165	36.08	36.085	51349
8/31/2016	3:39 PM	36.09	36.1	36.08	36.08	9590
8/31/2016	3:40 PM	36.1	36.115	36.09	36.095	16576
8/31/2016	3:41 PM	36.08	36.09	36.07	36.09	45433
8/31/2016	3:42 PM	36.06	36.08	36.05	36.08	36543
8/31/2016	3:43 PM	36.06	36.06	36.05	36.06	9945
8/31/2016	3:44 PM	36.09	36.09	36.05	36.05	11538
8/31/2016	3:45 PM	36.09	36.095	36.08	36.095	7703
8/31/2016	3:46 PM	36.11	36.11	36.09	36.09	6849
8/31/2016	3:47 PM	36.15	36.15	36.09	36.11	14359
8/31/2016	3:48 PM	36.16	36.17	36.15	36.15	10463
8/31/2016	3:49 PM	36.19	36.21	36.16	36.16	38213
8/31/2016	3:50 PM	36.2	36.2	36.18	36.18	7029
8/31/2016	3:51 PM	36.18	36.19	36.17	36.19	8303
8/31/2016	3:52 PM	36.16	36.18	36.16	36.18	14947
8/31/2016	3:53 PM	36.17	36.2	36.155	36.155	8025
8/31/2016	3:54 PM	36.2	36.205	36.18	36.18	9848
8/31/2016	3:55 PM	36.22	36.22	36.2	36.2	25087
8/31/2016	3:56 PM	36.21	36.23	36.2	36.22	29831
8/31/2016	3:57 PM	36.2	36.21	36.2	36.2	35164
8/31/2016	3:58 PM	36.18	36.21	36.16	36.2	21209
8/31/2016	3:59 PM	36.2	36.21	36.16	36.17	34899
8/31/2016	4:00 PM	36.24	36.26	36.18	36.2	234804
9/1/2016	9:31 AM	35.99	36.05	35.96	36.02	45680
9/1/2016	9:32 AM	36.01	36.01	35.97	35.99	13300
9/1/2016	9:33 AM	35.96	36.01	35.94	36.01	13854
9/1/2016	9:34 AM	35.99	35.995	35.96	35.96	21044
9/1/2016	9:35 AM	35.94	35.99	35.94	35.98	11202
9/1/2016	9:36 AM	35.98	36.01	35.94	35.94	10831
9/1/2016	9:37 AM	35.96	36	35.94	35.98	9313
9/1/2016	9:38 AM	35.96	35.965	35.94	35.94	38151
9/1/2016	9:39 AM	35.99	35.99	35.96	35.965	7836
9/1/2016	9:40 AM	36.04	36.06	35.98	35.99	31501
9/1/2016	9:41 AM	36.06	36.105	36.04	36.04	25324
9/1/2016	9:42 AM	36.09	36.11	36.05	36.06	11936
9/1/2016	9:43 AM	36.08	36.09	36.07	36.08	6561
9/1/2016	9:44 AM	36.09	36.1	36.08	36.09	4881
9/1/2016	9:45 AM	36.09	36.1	36.08	36.09	7100
9/1/2016	9:46 AM	36.08	36.115	36.06	36.09	15024
9/1/2016	9:47 AM	36.09	36.12	36.085	36.09	13486
9/1/2016	9:48 AM	36.06	36.09	36.05	36.09	7055
9/1/2016	9:49 AM	36.09	36.09	36.03	36.05	17407
9/1/2016	9:50 AM	36.07	36.09	36.04	36.09	15611
9/1/2016	9:51 AM	36.18	36.195	36.04	36.06	58026
9/1/2016	9:52 AM	36.29	36.3	36.18	36.18	49592
9/1/2016	9:53 AM	36.33	36.33	36.26	36.3	27024
9/1/2016	9:54 AM	36.37	36.4	36.33	36.34	39341
9/1/2016	9:55 AM	36.352	36.42	36.35	36.38	53649
9/1/2016	9:56 AM	36.29	36.36	36.28	36.35	33837
9/1/2016	9:57 AM	36.33	36.33	36.24	36.3	30987
9/1/2016	9:58 AM	36.39	36.39	36.33	36.33	14839
9/1/2016	9:59 AM	36.37	36.41	36.35	36.4	25174
9/1/2016	10:00 AM	36.37	36.4	36.31	36.37	30644
9/1/2016	10:01 AM	36.39	36.41	36.245	36.38	126686
9/1/2016	10:02 AM	36.31	36.43	36.31	36.42	79066
9/1/2016	10:03 AM	36.34	36.39	36.29	36.31	19875
9/1/2016	10:04 AM	36.29	36.34	36.275	36.33	42101
9/1/2016	10:05 AM	36.26	36.29	36.205	36.29	25811
9/1/2016	10:06 AM	36.35	36.39	36.25	36.26	48865
9/1/2016	10:07 AM	36.3	36.36	36.29	36.35	32767
9/1/2016	10:08 AM	36.17	36.3	36.15	36.3	48063
9/1/2016	10:09 AM	36.17	36.19	36.12	36.165	15953
9/1/2016	10:10 AM	36.14	36.2	36.14	36.17	19027
9/1/2016	10:11 AM	36.16	36.16	36.13	36.14	16872
9/1/2016	10:12 AM	36.25	36.265	36.17	36.17	30697
9/1/2016	10:13 AM	36.29	36.32	36.23	36.23	26352
9/1/2016	10:14 AM	36.26	36.32	36.26	36.28	9774
9/1/2016	10:15 AM	36.2	36.29	36.18	36.26	37970
9/1/2016	10:16 AM	36.22	36.25	36.21	36.22	9036
9/1/2016	10:17 AM	36.23	36.26	36.22	36.23	10118
9/1/2016	10:18 AM	36.31	36.31	36.21	36.22	19578
9/1/2016	10:19 AM	36.3	36.36	36.3	36.32	23319
9/1/2016	10:20 AM	36.35	36.36	36.31	36.31	13792
9/1/2016	10:21 AM	36.61	36.61	36.36	36.36	130836
9/1/2016	10:22 AM	36.54	36.62	36.52	36.62	31955
9/1/2016	10:23 AM	36.52	36.54	36.485	36.53	14352
9/1/2016	10:24 AM	36.45	36.54	36.44	36.52	21932
9/1/2016	10:25 AM	36.5	36.51	36.455	36.455	23677
9/1/2016	10:26 AM	36.52	36.56	36.5	36.5	22500
9/1/2016	10:27 AM	36.6	36.6	36.49	36.5	33180
9/1/2016	10:28 AM	36.66	36.675	36.555	36.6	59693
9/1/2016	10:29 AM	36.62	36.65	36.6	36.65	21211
9/1/2016	10:30 AM	36.74	36.74	36.615	36.63	78965
9/1/2016	10:31 AM	36.95	36.95	36.73	36.745	143438
9/1/2016	10:32 AM	36.98	37.01	36.94	36.96	108390
9/1/2016	10:33 AM	36.97	37.02	36.95	36.99	63921
9/1/2016	10:34 AM	37	37.019	36.95	36.97	55888
9/1/2016	10:35 AM	36.93	36.99	36.91	36.99	36037
9/1/2016	10:36 AM	36.9	36.99	36.9	36.94	40557
9/1/2016	10:37 AM	36.82	36.91	36.82	36.9	27993
9/1/2016	10:38 AM	36.81	36.85	36.79	36.82	20881
9/1/2016	10:39 AM	36.82	36.82	36.75	36.81	31637
9/1/2016	10:40 AM	36.86	36.89	36.825	36.825	32794
9/1/2016	10:41 AM	36.83	36.88	36.81	36.86	15694
9/1/2016	10:42 AM	36.8	36.83	36.8	36.82	14070
9/1/2016	10:43 AM	36.7	36.8	36.7	36.8	29949
9/1/2016	10:44 AM	36.72	36.75	36.68	36.71	59666
9/1/2016	10:45 AM	36.72	36.73	36.7	36.72	21532
9/1/2016	10:46 AM	36.64	36.74	36.64	36.73	28768
9/1/2016	10:47 AM	36.61	36.66	36.61	36.64	27558
9/1/2016	10:48 AM	36.62	36.63	36.61	36.62	14466
9/1/2016	10:49 AM	36.74	36.75	36.62	36.63	29027
9/1/2016	10:50 AM	36.75	36.75	36.695	36.73	25609
9/1/2016	10:51 AM	36.76	36.815	36.74	36.75	20687
9/1/2016	10:52 AM	36.74	36.76	36.69	36.76	21146
9/1/2016	10:53 AM	36.67	36.74	36.67	36.73	6981
9/1/2016	10:54 AM	36.67	36.68	36.66	36.67	6747
9/1/2016	10:55 AM	36.68	36.73	36.68	36.68	15137
9/1/2016	10:56 AM	36.69	36.69	36.64	36.68	14907
9/1/2016	10:57 AM	36.7	36.75	36.68	36.69	12079
9/1/2016	10:58 AM	36.68	36.69	36.65	36.69	20222
9/1/2016	10:59 AM	36.7	36.72	36.65	36.67	40442
9/1/2016	11:00 AM	36.71	36.73	36.7	36.705	16932
9/1/2016	11:01 AM	36.86	36.86	36.72	36.72	28823
9/1/2016	11:02 AM	36.9	36.92	36.86	36.86	34116
9/1/2016	11:03 AM	36.85	36.91	36.84	36.9	9710
9/1/2016	11:04 AM	36.82	36.85	36.81	36.85	13075
9/1/2016	11:05 AM	36.79	36.82	36.78	36.82	15003
9/1/2016	11:06 AM	36.78	36.8	36.78	36.8	8481
9/1/2016	11:07 AM	36.77	36.79	36.76	36.79	13240
9/1/2016	11:08 AM	36.81	36.83	36.78	36.78	11960
9/1/2016	11:09 AM	36.84	36.84	36.81	36.81	5500
9/1/2016	11:10 AM	36.79	36.85	36.79	36.84	6796
9/1/2016	11:11 AM	36.78	36.805	36.74	36.78	15581
9/1/2016	11:12 AM	36.8	36.8	36.77	36.77	8470
9/1/2016	11:13 AM	36.75	36.77	36.725	36.77	10125
9/1/2016	11:14 AM	36.75	36.75	36.73	36.75	3486
9/1/2016	11:15 AM	36.74	36.74	36.73	36.74	3766
9/1/2016	11:16 AM	36.73	36.76	36.725	36.75	14024
9/1/2016	11:17 AM	36.71	36.735	36.71	36.73	7645
9/1/2016	11:18 AM	36.73	36.75	36.73	36.73	2000
9/1/2016	11:19 AM	36.74	36.74	36.71	36.72	12571
9/1/2016	11:20 AM	36.71	36.74	36.7	36.74	14118
9/1/2016	11:21 AM	36.61	36.71	36.6	36.71	34503
9/1/2016	11:22 AM	36.64	36.64	36.61	36.62	6431
9/1/2016	11:23 AM	36.52	36.655	36.51	36.65	37534
9/1/2016	11:24 AM	36.51	36.54	36.45	36.525	15840
9/1/2016	11:25 AM	36.5	36.51	36.48	36.5	7119
9/1/2016	11:26 AM	36.44	36.51	36.44	36.49	17022
9/1/2016	11:27 AM	36.46	36.47	36.42	36.44	23646
9/1/2016	11:28 AM	36.45	36.5	36.44	36.46	16885
9/1/2016	11:29 AM	36.43	36.46	36.42	36.45	17071
9/1/2016	11:30 AM	36.42	36.43	36.39	36.43	21614
9/1/2016	11:31 AM	36.43	36.43	36.4	36.42	22224
9/1/2016	11:32 AM	36.46	36.48	36.43	36.43	7555
9/1/2016	11:33 AM	36.47	36.5	36.46	36.465	32250
9/1/2016	11:34 AM	36.43	36.47	36.41	36.47	18184
9/1/2016	11:35 AM	36.41	36.44	36.405	36.42	13933
9/1/2016	11:36 AM	36.39	36.4	36.375	36.4	19045
9/1/2016	11:37 AM	36.41	36.45	36.39	36.39	17420
9/1/2016	11:38 AM	36.44	36.46	36.4	36.42	15178
9/1/2016	11:39 AM	36.45	36.51	36.44	36.46	21264
9/1/2016	11:40 AM	36.44	36.46	36.44	36.45	8696
9/1/2016	11:41 AM	36.48	36.51	36.44	36.44	13800
9/1/2016	11:42 AM	36.49	36.495	36.46	36.47	13230
9/1/2016	11:43 AM	36.475	36.48	36.46	36.48	6641
9/1/2016	11:44 AM	36.47	36.49	36.46	36.47	5200
9/1/2016	11:45 AM	36.47	36.47	36.44	36.46	7855
9/1/2016	11:46 AM	36.46	36.5	36.46	36.47	13593
9/1/2016	11:47 AM	36.42	36.46	36.42	36.46	9340
9/1/2016	11:48 AM	36.45	36.45	36.42	36.43	9500
9/1/2016	11:49 AM	36.45	36.455	36.41	36.44	14672
9/1/2016	11:50 AM	36.48	36.48	36.43	36.43	9567
9/1/2016	11:51 AM	36.61	36.62	36.49	36.49	58968
9/1/2016	11:52 AM	36.59	36.6	36.565	36.6	43083
9/1/2016	11:53 AM	36.6	36.6	36.57	36.6	8684
9/1/2016	11:54 AM	36.55	36.59	36.55	36.59	12020
9/1/2016	11:55 AM	36.53	36.55	36.53	36.55	6199
9/1/2016	11:56 AM	36.54	36.55	36.53	36.53	10080
9/1/2016	11:57 AM	36.51	36.53	36.47	36.53	33366
9/1/2016	11:58 AM	36.49	36.53	36.485	36.51	10372
9/1/2016	11:59 AM	36.43	36.49	36.42	36.49	4918
9/1/2016	12:00 PM	36.43	36.44	36.42	36.42	3709
9/1/2016	12:01 PM	36.45	36.46	36.41	36.43	7500
9/1/2016	12:02 PM	36.42	36.45	36.42	36.45	3717
9/1/2016	12:03 PM	36.43	36.44	36.415	36.415	2304
9/1/2016	12:04 PM	36.42	36.45	36.42	36.43	2000
9/1/2016	12:05 PM	36.43	36.44	36.43	36.44	2500
9/1/2016	12:06 PM	36.45	36.45	36.42	36.42	1909
9/1/2016	12:07 PM	36.45	36.45	36.43	36.45	4218
9/1/2016	12:08 PM	36.42	36.49	36.42	36.46	5629
9/1/2016	12:09 PM	36.44	36.44	36.41	36.43	9536
9/1/2016	12:10 PM	36.47	36.47	36.44	36.44	9026
9/1/2016	12:11 PM	36.48	36.49	36.46	36.46	6400
9/1/2016	12:12 PM	36.46	36.48	36.45	36.48	3805
9/1/2016	12:13 PM	36.48	36.48	36.45	36.46	4811
9/1/2016	12:14 PM	36.44	36.48	36.43	36.48	4900
9/1/2016	12:15 PM	36.3	36.44	36.3	36.44	43867
9/1/2016	12:16 PM	36.24	36.31	36.24	36.29	28357
9/1/2016	12:17 PM	36.24	36.25	36.17	36.24	63643
9/1/2016	12:18 PM	36.17	36.23	36.16	36.23	37197
9/1/2016	12:19 PM	36.19	36.21	36.17	36.17	12209
9/1/2016	12:20 PM	36.19	36.21	36.19	36.19	9071
9/1/2016	12:21 PM	36.225	36.23	36.18	36.18	17594
9/1/2016	12:22 PM	36.22	36.23	36.2	36.22	8226
9/1/2016	12:23 PM	36.15	36.21	36.13	36.21	48219
9/1/2016	12:24 PM	36.1	36.16	36.08	36.16	34725
9/1/2016	12:25 PM	35.98	36.09	35.97	36.09	101679
9/1/2016	12:26 PM	36	36.02	35.93	35.97	78873
9/1/2016	12:27 PM	36.04	36.06	35.99	36	18053
9/1/2016	12:28 PM	36.03	36.07	36.03	36.04	13633
9/1/2016	12:29 PM	36.03	36.04	35.98	36.03	52978
9/1/2016	12:30 PM	36.03	36.06	36.03	36.04	4303
9/1/2016	12:31 PM	36.04	36.04	36	36.02	20735
9/1/2016	12:32 PM	36.03	36.04	36.01	36.04	11163
9/1/2016	12:33 PM	35.92	36.03	35.92	36.03	95128
9/1/2016	12:34 PM	35.92	35.95	35.92	35.92	14834
9/1/2016	12:35 PM	35.94	35.96	35.91	35.92	29142
9/1/2016	12:36 PM	35.99	36.01	35.94	35.94	20336
9/1/2016	12:37 PM	36	36.025	36	36	13662
9/1/2016	12:38 PM	36.07	36.07	36.01	36.01	17348
9/1/2016	12:39 PM	36.02	36.07	36.02	36.06	11818
9/1/2016	12:40 PM	36.06	36.06	36.02	36.02	8988
9/1/2016	12:41 PM	36.07	36.07	36.05	36.05	1873
9/1/2016	12:42 PM	36.12	36.13	36.07	36.07	9902
9/1/2016	12:43 PM	36.1	36.12	36.1	36.11	4858
9/1/2016	12:44 PM	36.1	36.11	36.09	36.095	2205
9/1/2016	12:45 PM	36.13	36.135	36.11	36.11	3400
9/1/2016	12:46 PM	36.03	36.12	36.02	36.12	36738
9/1/2016	12:47 PM	36.06	36.06	36.03	36.04	8048
9/1/2016	12:48 PM	36.05	36.1	36.04	36.06	18198
9/1/2016	12:49 PM	36.025	36.06	36.02	36.06	7836
9/1/2016	12:50 PM	36.02	36.02	35.99	36.02	10713
9/1/2016	12:51 PM	35.98	36.03	35.98	36.03	12419
9/1/2016	12:52 PM	35.96	35.98	35.93	35.98	31078
9/1/2016	12:53 PM	35.985	35.985	35.95	35.96	11050
9/1/2016	12:54 PM	35.995	36.015	35.97	35.98	13745
9/1/2016	12:55 PM	35.99	35.99	35.96	35.98	5089
9/1/2016	12:56 PM	36	36	35.98	35.98	9057
9/1/2016	12:57 PM	35.99	36	35.98	35.99	2700
9/1/2016	12:58 PM	36.015	36.02	36	36	7566
9/1/2016	12:59 PM	36.05	36.055	36.02	36.02	5956
9/1/2016	1:00 PM	36.05	36.07	36.04	36.05	10356
9/1/2016	1:01 PM	36.04	36.04	36.02	36.04	3809
9/1/2016	1:02 PM	36.03	36.03	36.03	36.03	700
9/1/2016	1:03 PM	36.03	36.04	36.03	36.04	1600
9/1/2016	1:04 PM	36.04	36.04	36.02	36.03	5474
9/1/2016	1:05 PM	36.03	36.04	36.02	36.04	2100
9/1/2016	1:06 PM	36.02	36.05	36.02	36.05	1005
9/1/2016	1:07 PM	36.05	36.05	36.02	36.03	12383
9/1/2016	1:08 PM	36.05	36.07	36.05	36.05	14392
9/1/2016	1:09 PM	36.04	36.05	36.04	36.04	15887
9/1/2016	1:10 PM	36.035	36.035	36.01	36.03	10698
9/1/2016	1:11 PM	36.08	36.09	36.04	36.04	4200
9/1/2016	1:12 PM	36.08	36.09	36.07	36.07	4021
9/1/2016	1:13 PM	36.05	36.08	36.05	36.08	6377
9/1/2016	1:14 PM	36.04	36.055	36.03	36.055	2469
9/1/2016	1:15 PM	36.05	36.05	36.04	36.045	6229
9/1/2016	1:16 PM	36.04	36.04	36.02	36.04	2300
9/1/2016	1:17 PM	36.005	36.05	36.005	36.04	18635
9/1/2016	1:18 PM	36	36.02	36	36.01	2410
9/1/2016	1:19 PM	36	36.01	35.98	36.01	24825
9/1/2016	1:20 PM	35.99	36	35.98	36	3352
9/1/2016	1:21 PM	35.95	35.985	35.94	35.985	11087
9/1/2016	1:22 PM	35.99	35.99	35.95	35.95	8694
9/1/2016	1:23 PM	35.97	35.99	35.97	35.99	5844
9/1/2016	1:24 PM	36.01	36.02	35.97	35.97	6986
9/1/2016	1:25 PM	36.02	36.04	36.01	36.01	4516
9/1/2016	1:26 PM	36.02	36.02	36.01	36.02	7197
9/1/2016	1:27 PM	36.04	36.05	36.02	36.02	11364
9/1/2016	1:28 PM	36.02	36.03	36.01	36.03	3926
9/1/2016	1:29 PM	36.01	36.02	36	36.01	3104
9/1/2016	1:30 PM	35.97	36.01	35.97	36.01	20918
9/1/2016	1:31 PM	35.98	36	35.97	35.975	7900
9/1/2016	1:32 PM	35.98	35.99	35.97	35.98	12417
9/1/2016	1:33 PM	35.98	35.99	35.97	35.98	5209
9/1/2016	1:34 PM	35.99	35.99	35.98	35.98	6600
9/1/2016	1:35 PM	36.02	36.02	35.99	36	3474
9/1/2016	1:36 PM	36.01	36.045	36.01	36.02	6589
9/1/2016	1:37 PM	36.01	36.02	36	36.01	10065
9/1/2016	1:38 PM	36.05	36.05	36	36	6453
9/1/2016	1:39 PM	36.04	36.04	36.03	36.04	8882
9/1/2016	1:40 PM	36.09	36.11	36.04	36.04	10717
9/1/2016	1:41 PM	36.09	36.1	36.08	36.08	19239
9/1/2016	1:42 PM	36.06	36.09	36.06	36.09	13900
9/1/2016	1:43 PM	36.05	36.075	36.04	36.06	8300
9/1/2016	1:44 PM	36.05	36.06	36.046	36.046	2000
9/1/2016	1:45 PM	36.07	36.08	36.04	36.04	14814
9/1/2016	1:46 PM	36.06	36.06	36.05	36.06	10121
9/1/2016	1:47 PM	36.07	36.07	36.05	36.07	11389
9/1/2016	1:48 PM	36.07	36.09	36.05	36.06	10255
9/1/2016	1:49 PM	36.09	36.09	36.07	36.07	4311
9/1/2016	1:50 PM	36.08	36.12	36.08	36.09	7128
9/1/2016	1:51 PM	36.09	36.1	36.08	36.08	2700
9/1/2016	1:52 PM	36.08	36.1	36.08	36.09	3400
9/1/2016	1:53 PM	36.08	36.08	36.07	36.08	2000
9/1/2016	1:54 PM	36.1	36.1	36.05	36.06	30863
9/1/2016	1:55 PM	36.08	36.09	36.07	36.09	15990
9/1/2016	1:56 PM	36.17	36.19	36.08	36.08	30545
9/1/2016	1:57 PM	36.18	36.21	36.17	36.17	12050
9/1/2016	1:58 PM	36.23	36.23	36.18	36.18	13618
9/1/2016	1:59 PM	36.21	36.23	36.19	36.23	13702
9/1/2016	2:00 PM	36.2	36.21	36.2	36.2	6665
9/1/2016	2:01 PM	36.26	36.26	36.2	36.2	10103
9/1/2016	2:02 PM	36.32	36.34	36.24	36.26	32278
9/1/2016	2:03 PM	36.28	36.33	36.28	36.32	18542
9/1/2016	2:04 PM	36.335	36.35	36.29	36.29	29673
9/1/2016	2:05 PM	36.31	36.345	36.29	36.34	14134
9/1/2016	2:06 PM	36.37	36.37	36.31	36.31	10533
9/1/2016	2:07 PM	36.35	36.37	36.34	36.37	6432
9/1/2016	2:08 PM	36.31	36.37	36.31	36.35	9092
9/1/2016	2:09 PM	36.3	36.32	36.29	36.32	8268
9/1/2016	2:10 PM	36.34	36.38	36.32	36.32	13784
9/1/2016	2:11 PM	36.39	36.43	36.35	36.35	51258
9/1/2016	2:12 PM	36.41	36.41	36.4	36.4	4250
9/1/2016	2:13 PM	36.35	36.4	36.32	36.4	8658
9/1/2016	2:14 PM	36.34	36.39	36.34	36.36	8442
9/1/2016	2:15 PM	36.3	36.35	36.28	36.35	14047
9/1/2016	2:16 PM	36.33	36.34	36.3	36.3	5500
9/1/2016	2:17 PM	36.33	36.345	36.31	36.345	8025
9/1/2016	2:18 PM	36.31	36.33	36.31	36.33	4000
9/1/2016	2:19 PM	36.31	36.31	36.3	36.31	3067
9/1/2016	2:20 PM	36.28	36.33	36.26	36.32	10447
9/1/2016	2:21 PM	36.32	36.32	36.275	36.275	13834
9/1/2016	2:22 PM	36.37	36.39	36.32	36.33	19783
9/1/2016	2:23 PM	36.345	36.36	36.32	36.36	5615
9/1/2016	2:24 PM	36.33	36.34	36.32	36.34	1200
9/1/2016	2:25 PM	36.39	36.4	36.33	36.33	14594
9/1/2016	2:26 PM	36.36	36.38	36.36	36.37	3910
9/1/2016	2:27 PM	36.39	36.39	36.36	36.36	4720
9/1/2016	2:28 PM	36.36	36.39	36.36	36.38	7272
9/1/2016	2:29 PM	36.25	36.335	36.25	36.335	17942
9/1/2016	2:30 PM	36.21	36.24	36.18	36.24	32713
9/1/2016	2:31 PM	36.21	36.23	36.21	36.21	7994
9/1/2016	2:32 PM	36.22	36.23	36.19	36.215	5465
9/1/2016	2:33 PM	36.17	36.23	36.16	36.23	5947
9/1/2016	2:34 PM	36.22	36.23	36.17	36.17	9900
9/1/2016	2:35 PM	36.26	36.27	36.22	36.22	9436
9/1/2016	2:36 PM	36.24	36.28	36.23	36.25	10600
9/1/2016	2:37 PM	36.25	36.27	36.24	36.25	8006
9/1/2016	2:38 PM	36.225	36.28	36.225	36.26	6923
9/1/2016	2:39 PM	36.26	36.31	36.23	36.23	38928
9/1/2016	2:40 PM	36.24	36.27	36.23	36.26	5256
9/1/2016	2:41 PM	36.21	36.24	36.175	36.24	35466
9/1/2016	2:42 PM	36.17	36.21	36.17	36.205	21019
9/1/2016	2:43 PM	36.17	36.18	36.165	36.165	16172
9/1/2016	2:44 PM	36.17	36.175	36.16	36.17	9335
9/1/2016	2:45 PM	36.205	36.21	36.18	36.18	16267
9/1/2016	2:46 PM	36.19	36.205	36.17	36.205	5787
9/1/2016	2:47 PM	36.09	36.19	36.08	36.19	37418
9/1/2016	2:48 PM	36.09	36.1	36.065	36.09	9790
9/1/2016	2:49 PM	36.13	36.14	36.09	36.1	11780
9/1/2016	2:50 PM	36.16	36.16	36.125	36.13	6409
9/1/2016	2:51 PM	36.19	36.19	36.16	36.16	17192
9/1/2016	2:52 PM	36.29	36.32	36.2	36.2	49707
9/1/2016	2:53 PM	36.21	36.28	36.2	36.28	14296
9/1/2016	2:54 PM	36.23	36.245	36.19	36.21	16709
9/1/2016	2:55 PM	36.22	36.26	36.22	36.24	14590
9/1/2016	2:56 PM	36.22	36.23	36.2	36.22	8518
9/1/2016	2:57 PM	36.26	36.27	36.22	36.22	17325
9/1/2016	2:58 PM	36.27	36.27	36.25	36.26	12766
9/1/2016	2:59 PM	36.28	36.3	36.265	36.265	7711
9/1/2016	3:00 PM	36.28	36.31	36.265	36.3	14861
9/1/2016	3:01 PM	36.23	36.28	36.23	36.275	17138
9/1/2016	3:02 PM	36.31	36.31	36.24	36.24	14072
9/1/2016	3:03 PM	36.29	36.31	36.25	36.31	16583
9/1/2016	3:04 PM	36.31	36.315	36.285	36.285	18092
9/1/2016	3:05 PM	36.375	36.38	36.29	36.305	22540
9/1/2016	3:06 PM	36.43	36.44	36.37	36.37	46879
9/1/2016	3:07 PM	36.41	36.45	36.41	36.43	16702
9/1/2016	3:08 PM	36.49	36.49	36.4	36.4	15319
9/1/2016	3:09 PM	36.48	36.52	36.46	36.5	22291
9/1/2016	3:10 PM	36.47	36.48	36.45	36.47	36602
9/1/2016	3:11 PM	36.5	36.5	36.46	36.47	25736
9/1/2016	3:12 PM	36.47	36.51	36.46	36.5	13381
9/1/2016	3:13 PM	36.4	36.475	36.38	36.47	14719
9/1/2016	3:14 PM	36.34	36.41	36.34	36.4	12895
9/1/2016	3:15 PM	36.37	36.37	36.32	36.36	18755
9/1/2016	3:16 PM	36.36	36.38	36.34	36.37	15986
9/1/2016	3:17 PM	36.23	36.36	36.21	36.36	47078
9/1/2016	3:18 PM	36.26	36.27	36.23	36.235	19384
9/1/2016	3:19 PM	36.29	36.29	36.23	36.26	20318
9/1/2016	3:20 PM	36.28	36.3	36.27	36.28	23092
9/1/2016	3:21 PM	36.21	36.28	36.2	36.28	26743
9/1/2016	3:22 PM	36.22	36.23	36.2	36.21	11624
9/1/2016	3:23 PM	36.23	36.28	36.23	36.23	6730
9/1/2016	3:24 PM	36.24	36.24	36.21	36.23	19055
9/1/2016	3:25 PM	36.26	36.26	36.23	36.24	11679
9/1/2016	3:26 PM	36.26	36.27	36.24	36.26	6138
9/1/2016	3:27 PM	36.36	36.37	36.28	36.28	39918
9/1/2016	3:28 PM	36.34	36.36	36.32	36.36	10088
9/1/2016	3:29 PM	36.33	36.355	36.3	36.35	16401
9/1/2016	3:30 PM	36.35	36.36	36.32	36.32	14954
9/1/2016	3:31 PM	36.38	36.4	36.34	36.36	23493
9/1/2016	3:32 PM	36.35	36.4	36.35	36.38	17659
9/1/2016	3:33 PM	36.31	36.35	36.3	36.35	20702
9/1/2016	3:34 PM	36.28	36.31	36.25	36.31	18143
9/1/2016	3:35 PM	36.3	36.3	36.25	36.27	9490
9/1/2016	3:36 PM	36.24	36.31	36.24	36.3	16939
9/1/2016	3:37 PM	36.31	36.31	36.25	36.25	19157
9/1/2016	3:38 PM	36.285	36.3	36.27	36.3	6840
9/1/2016	3:39 PM	36.25	36.29	36.25	36.28	4526
9/1/2016	3:40 PM	36.21	36.275	36.2	36.27	11696
9/1/2016	3:41 PM	36.17	36.225	36.15	36.2	93305
9/1/2016	3:42 PM	36.155	36.18	36.15	36.17	20667
9/1/2016	3:43 PM	36.18	36.19	36.15	36.17	52510
9/1/2016	3:44 PM	36.17	36.17	36.15	36.17	10717
9/1/2016	3:45 PM	36.16	36.205	36.15	36.18	49510
9/1/2016	3:46 PM	36.15	36.16	36.14	36.15	21852
9/1/2016	3:47 PM	36.15	36.18	36.14	36.15	25379
9/1/2016	3:48 PM	36.16	36.17	36.15	36.15	7913
9/1/2016	3:49 PM	36.17	36.19	36.16	36.16	17104
9/1/2016	3:50 PM	36.18	36.18	36.16	36.17	16387
9/1/2016	3:51 PM	36.14	36.17	36.14	36.165	22371
9/1/2016	3:52 PM	36.1	36.15	36.08	36.13	85204
9/1/2016	3:53 PM	36.13	36.14	36.1	36.1	10827
9/1/2016	3:54 PM	36.13	36.14	36.12	36.12	10419
9/1/2016	3:55 PM	36.13	36.14	36.11	36.13	7246
9/1/2016	3:56 PM	36.13	36.15	36.11	36.13	17357
9/1/2016	3:57 PM	36.07	36.125	36.05	36.125	73036
9/1/2016	3:58 PM	36.05	36.07	36.05	36.06	11216
9/1/2016	3:59 PM	36.075	36.08	36.05	36.06	45773
9/1/2016	4:00 PM	36.1	36.13	36.07	36.075	127474
9/2/2016	9:31 AM	35.32	35.33	35.25	35.31	92252
9/2/2016	9:32 AM	35.31	35.34	35.26	35.32	56051
9/2/2016	9:33 AM	35.34	35.36	35.31	35.31	28028
9/2/2016	9:34 AM	35.34	35.36	35.33	35.35	20690
9/2/2016	9:35 AM	35.36	35.38	35.34	35.345	54149
9/2/2016	9:36 AM	35.38	35.385	35.27	35.35	76680
9/2/2016	9:37 AM	35.45	35.47	35.37	35.38	81820
9/2/2016	9:38 AM	35.41	35.47	35.4	35.43	50095
9/2/2016	9:39 AM	35.32	35.41	35.32	35.4	61547
9/2/2016	9:40 AM	35.3	35.35	35.28	35.32	76743
9/2/2016	9:41 AM	35.26	35.33	35.25	35.3	60450
9/2/2016	9:42 AM	35.21	35.27	35.21	35.26	54940
9/2/2016	9:43 AM	35.19	35.22	35.18	35.21	43356
9/2/2016	9:44 AM	35.23	35.26	35.17	35.19	71100
9/2/2016	9:45 AM	35.17	35.26	35.17	35.22	53449
9/2/2016	9:46 AM	35.1	35.16	35.1	35.16	59176
9/2/2016	9:47 AM	35.06	35.11	35.03	35.09	156136
9/2/2016	9:48 AM	35.08	35.08	35.045	35.07	50581
9/2/2016	9:49 AM	35.05	35.08	35.01	35.08	70771
9/2/2016	9:50 AM	35.03	35.05	35.02	35.05	22330
9/2/2016	9:51 AM	35.02	35.04	35.01	35.03	39673
9/2/2016	9:52 AM	34.99	35.03	34.96	35.02	122141
9/2/2016	9:53 AM	34.96	35.02	34.955	34.99	67076
9/2/2016	9:54 AM	34.93	34.97	34.92	34.95	53062
9/2/2016	9:55 AM	34.91	34.93	34.91	34.925	22255
9/2/2016	9:56 AM	34.93	34.93	34.91	34.92	30377
9/2/2016	9:57 AM	34.97	34.99	34.93	34.93	85574
9/2/2016	9:58 AM	34.96	34.965	34.92	34.965	20637
9/2/2016	9:59 AM	35	35.02	34.96	34.96	33065
9/2/2016	10:00 AM	35.02	35.025	35	35	40566
9/2/2016	10:01 AM	34.995	35.015	34.96	35.01	23288
9/2/2016	10:02 AM	34.99	34.99	34.94	34.99	18824
9/2/2016	10:03 AM	35	35.01	34.96	34.985	47281
9/2/2016	10:04 AM	34.99	35.01	34.97	35	63569
9/2/2016	10:05 AM	34.99	35.02	34.97	34.99	58166
9/2/2016	10:06 AM	35	35.02	34.97	34.99	50037
9/2/2016	10:07 AM	35.04	35.05	34.975	34.98	36920
9/2/2016	10:08 AM	35.07	35.08	35.04	35.04	19942
9/2/2016	10:09 AM	35.08	35.12	35.065	35.07	85766
9/2/2016	10:10 AM	35.085	35.125	35.06	35.08	52151
9/2/2016	10:11 AM	35.08	35.095	35.04	35.08	59034
9/2/2016	10:12 AM	35.13	35.15	35.08	35.08	42402
9/2/2016	10:13 AM	35.06	35.15	35.045	35.13	43996
9/2/2016	10:14 AM	35.095	35.1	35.06	35.06	18068
9/2/2016	10:15 AM	35.18	35.185	35.08	35.09	35512
9/2/2016	10:16 AM	35.15	35.19	35.11	35.18	31923
9/2/2016	10:17 AM	35.11	35.17	35.08	35.16	25342
9/2/2016	10:18 AM	35.125	35.14	35.085	35.11	15077
9/2/2016	10:19 AM	35.12	35.14	35.1	35.12	25056
9/2/2016	10:20 AM	35.09	35.14	35.09	35.12	38228
9/2/2016	10:21 AM	35.13	35.15	35.08	35.09	31733
9/2/2016	10:22 AM	35.08	35.14	35.08	35.12	12131
9/2/2016	10:23 AM	35.02	35.09	35.02	35.08	19616
9/2/2016	10:24 AM	35.02	35.035	35.02	35.02	11840
9/2/2016	10:25 AM	35.01	35.03	35.01	35.02	10874
9/2/2016	10:26 AM	35.01	35.03	35	35.01	16358
9/2/2016	10:27 AM	35.03	35.04	35.02	35.02	4942
9/2/2016	10:28 AM	35.05	35.06	35.03	35.04	8220
9/2/2016	10:29 AM	35.03	35.06	35.03	35.05	6600
9/2/2016	10:30 AM	35.02	35.04	35.02	35.035	22585
9/2/2016	10:31 AM	35.02	35.035	34.99	35.01	51586
9/2/2016	10:32 AM	35.055	35.08	35.04	35.04	14173
9/2/2016	10:33 AM	35.06	35.08	35.06	35.06	11298
9/2/2016	10:34 AM	35.04	35.05	35.02	35.05	11228
9/2/2016	10:35 AM	35.05	35.08	35.05	35.05	20705
9/2/2016	10:36 AM	35.055	35.07	35.05	35.05	29636
9/2/2016	10:37 AM	35.04	35.045	35.03	35.04	15401
9/2/2016	10:38 AM	35.05	35.05	35.035	35.035	2666
9/2/2016	10:39 AM	35.065	35.08	35.05	35.05	17960
9/2/2016	10:40 AM	35.07	35.09	35.055	35.07	19446
9/2/2016	10:41 AM	35.04	35.07	35.04	35.07	20720
9/2/2016	10:42 AM	35.045	35.055	35.035	35.05	6300
9/2/2016	10:43 AM	35.07	35.08	35.045	35.045	9902
9/2/2016	10:44 AM	35.07	35.08	35.05	35.08	16255
9/2/2016	10:45 AM	35.055	35.08	35.055	35.07	15046
9/2/2016	10:46 AM	35.04	35.07	35.04	35.055	12247
9/2/2016	10:47 AM	35.07	35.09	35.045	35.05	24029
9/2/2016	10:48 AM	35.08	35.08	35.06	35.07	8806
9/2/2016	10:49 AM	35.055	35.09	35.055	35.08	6080
9/2/2016	10:50 AM	35.06	35.065	35.045	35.05	2772
9/2/2016	10:51 AM	35.04	35.06	35.03	35.06	9991
9/2/2016	10:52 AM	35.035	35.04	35.03	35.04	25358
9/2/2016	10:53 AM	35.03	35.05	35.03	35.03	5125
9/2/2016	10:54 AM	35.06	35.08	35.03	35.04	5709
9/2/2016	10:55 AM	35	35.055	35	35.05	34278
9/2/2016	10:56 AM	34.99	35	34.98	35	44817
9/2/2016	10:57 AM	35	35	34.98	34.985	17655
9/2/2016	10:58 AM	35.02	35.02	34.99	34.99	3905
9/2/2016	10:59 AM	35.04	35.05	35.01	35.01	24227
9/2/2016	11:00 AM	35.05	35.08	35.05	35.05	21618
9/2/2016	11:01 AM	35.03	35.05	35.02	35.05	14328
9/2/2016	11:02 AM	35	35.04	34.995	35.04	20465
9/2/2016	11:03 AM	35.02	35.03	35	35	5605
9/2/2016	11:04 AM	35	35.025	34.99	35.02	36315
9/2/2016	11:05 AM	34.96	34.99	34.955	34.99	37965
9/2/2016	11:06 AM	35	35	34.96	34.96	7776
9/2/2016	11:07 AM	35	35.035	34.98	35	17444
9/2/2016	11:08 AM	34.975	34.99	34.975	34.99	5564
9/2/2016	11:09 AM	35.01	35.02	34.975	34.975	20319
9/2/2016	11:10 AM	35	35.03	35	35	11826
9/2/2016	11:11 AM	35.01	35.03	34.99	35	11483
9/2/2016	11:12 AM	35.04	35.055	35.01	35.01	10636
9/2/2016	11:13 AM	35.09	35.095	35.045	35.045	28148
9/2/2016	11:14 AM	35.1	35.13	35.07	35.095	26263
9/2/2016	11:15 AM	35.14	35.16	35.11	35.11	15862
9/2/2016	11:16 AM	35.08	35.13	35.08	35.13	24895
9/2/2016	11:17 AM	35.07	35.08	35.07	35.07	2900
9/2/2016	11:18 AM	35.11	35.11	35.08	35.08	5466
9/2/2016	11:19 AM	35.09	35.11	35.09	35.11	8296
9/2/2016	11:20 AM	35.09	35.09	35.07	35.09	6373
9/2/2016	11:21 AM	35.08	35.109	35.08	35.1	5329
9/2/2016	11:22 AM	35.09	35.09	35.07	35.09	6188
9/2/2016	11:23 AM	35.13	35.13	35.09	35.1	12492
9/2/2016	11:24 AM	35.11	35.14	35.11	35.13	9613
9/2/2016	11:25 AM	35.12	35.13	35.09	35.1	8000
9/2/2016	11:26 AM	35.145	35.17	35.12	35.12	19426
9/2/2016	11:27 AM	35.12	35.14	35.12	35.14	12490
9/2/2016	11:28 AM	35.12	35.13	35.11	35.12	4951
9/2/2016	11:29 AM	35.11	35.12	35.1	35.12	15925
9/2/2016	11:30 AM	35.15	35.15	35.1	35.1	8900
9/2/2016	11:31 AM	35.16	35.16	35.12	35.14	19968
9/2/2016	11:32 AM	35.15	35.175	35.11	35.15	63075
9/2/2016	11:33 AM	35.08	35.14	35.07	35.14	23030
9/2/2016	11:34 AM	35.08	35.1	35.07	35.08	17000
9/2/2016	11:35 AM	35.1	35.12	35.07	35.07	19355
9/2/2016	11:36 AM	35.11	35.12	35.1	35.11	13382
9/2/2016	11:37 AM	35.11	35.11	35.1	35.11	8007
9/2/2016	11:38 AM	35.11	35.12	35.105	35.11	3110
9/2/2016	11:39 AM	35.12	35.13	35.1	35.11	2600
9/2/2016	11:40 AM	35.14	35.15	35.12	35.12	14278
9/2/2016	11:41 AM	35.12	35.15	35.11	35.14	35900
9/2/2016	11:42 AM	35.115	35.17	35.115	35.13	10593
9/2/2016	11:43 AM	35.13	35.14	35.11	35.12	7823
9/2/2016	11:44 AM	35.1	35.125	35.1	35.12	7610
9/2/2016	11:45 AM	35.09	35.1	35.08	35.09	8199
9/2/2016	11:46 AM	35.1	35.11	35.08	35.1	13722
9/2/2016	11:47 AM	35.06	35.09	35.06	35.09	15492
9/2/2016	11:48 AM	35.08	35.1	35.07	35.07	6893
9/2/2016	11:49 AM	35.1	35.11	35.08	35.08	7728
9/2/2016	11:50 AM	35.12	35.12	35.09	35.1	4794
9/2/2016	11:51 AM	35.11	35.12	35.085	35.12	4484
9/2/2016	11:52 AM	35.1	35.11	35.08	35.11	6135
9/2/2016	11:53 AM	35.08	35.1	35.08	35.09	5818
9/2/2016	11:54 AM	35.07	35.08	35.06	35.07	8737
9/2/2016	11:55 AM	35.085	35.085	35.07	35.08	2970
9/2/2016	11:56 AM	35.07	35.08	35.065	35.08	5287
9/2/2016	11:57 AM	35.08	35.09	35.07	35.07	6608
9/2/2016	11:58 AM	35.1	35.1	35.08	35.08	3327
9/2/2016	11:59 AM	35.09	35.1	35.09	35.1	3597
9/2/2016	12:00 PM	35.1	35.11	35.09	35.1	4506
9/2/2016	12:01 PM	35.12	35.12	35.09	35.09	6087
9/2/2016	12:02 PM	35.11	35.12	35.1	35.11	12284
9/2/2016	12:03 PM	35.14	35.145	35.105	35.11	77349
9/2/2016	12:04 PM	35.19	35.195	35.14	35.14	33751
9/2/2016	12:05 PM	35.175	35.2	35.17	35.19	16590
9/2/2016	12:06 PM	35.17	35.17	35.13	35.17	60035
9/2/2016	12:07 PM	35.2	35.2	35.16	35.17	9470
9/2/2016	12:08 PM	35.21	35.21	35.2	35.2	12800
9/2/2016	12:09 PM	35.2	35.21	35.16	35.21	38199
9/2/2016	12:10 PM	35.18	35.195	35.18	35.195	3240
9/2/2016	12:11 PM	35.2	35.21	35.2	35.2	13259
9/2/2016	12:12 PM	35.195	35.21	35.195	35.2	2700
9/2/2016	12:13 PM	35.19	35.195	35.18	35.195	4044
9/2/2016	12:14 PM	35.2	35.2	35.18	35.19	5612
9/2/2016	12:15 PM	35.2	35.2	35.19	35.2	5766
9/2/2016	12:16 PM	35.3	35.3	35.19	35.19	45151
9/2/2016	12:17 PM	35.3	35.3	35.25	35.3	23451
9/2/2016	12:18 PM	35.28	35.32	35.27	35.295	15552
9/2/2016	12:19 PM	35.27	35.28	35.265	35.28	3300
9/2/2016	12:20 PM	35.3	35.31	35.265	35.28	28819
9/2/2016	12:21 PM	35.36	35.36	35.29	35.3	28213
9/2/2016	12:22 PM	35.33	35.39	35.33	35.36	42898
9/2/2016	12:23 PM	35.3	35.34	35.26	35.32	50848
9/2/2016	12:24 PM	35.26	35.29	35.26	35.29	19843
9/2/2016	12:25 PM	35.28	35.29	35.26	35.27	6242
9/2/2016	12:26 PM	35.27	35.28	35.25	35.28	15674
9/2/2016	12:27 PM	35.2	35.27	35.2	35.27	10812
9/2/2016	12:28 PM	35.19	35.21	35.18	35.2	11685
9/2/2016	12:29 PM	35.18	35.195	35.17	35.19	2500
9/2/2016	12:30 PM	35.19	35.2	35.17	35.17	7038
9/2/2016	12:31 PM	35.16	35.19	35.16	35.19	12915
9/2/2016	12:32 PM	35.16	35.17	35.15	35.155	6835
9/2/2016	12:33 PM	35.165	35.18	35.16	35.17	11818
9/2/2016	12:34 PM	35.17	35.18	35.17	35.17	6245
9/2/2016	12:35 PM	35.17	35.18	35.15	35.175	4200
9/2/2016	12:36 PM	35.16	35.175	35.13	35.17	77720
9/2/2016	12:37 PM	35.11	35.17	35.11	35.17	19989
9/2/2016	12:38 PM	35.14	35.15	35.09	35.11	12800
9/2/2016	12:39 PM	35.13	35.13	35.11	35.13	8110
9/2/2016	12:40 PM	35.11	35.12	35.11	35.12	2055
9/2/2016	12:41 PM	35.14	35.14	35.11	35.11	20158
9/2/2016	12:42 PM	35.12	35.15	35.12	35.14	3300
9/2/2016	12:43 PM	35.14	35.14	35.13	35.13	3738
9/2/2016	12:44 PM	35.14	35.14	35.13	35.14	3818
9/2/2016	12:45 PM	35.14	35.15	35.14	35.14	2775
9/2/2016	12:46 PM	35.15	35.15	35.13	35.13	2485
9/2/2016	12:47 PM	35.13	35.15	35.13	35.15	8647
9/2/2016	12:48 PM	35.13	35.14	35.13	35.14	1894
9/2/2016	12:49 PM	35.155	35.16	35.14	35.14	4025
9/2/2016	12:50 PM	35.16	35.165	35.155	35.16	9078
9/2/2016	12:51 PM	35.1	35.15	35.1	35.15	17077
9/2/2016	12:52 PM	35.06	35.1	35.05	35.09	25764
9/2/2016	12:53 PM	35.08	35.085	35.05	35.06	6580
9/2/2016	12:54 PM	35.06	35.08	35.06	35.07	4926
9/2/2016	12:55 PM	35.06	35.07	35.03	35.06	14272
9/2/2016	12:56 PM	35.07	35.07	35.05	35.05	5300
9/2/2016	12:57 PM	35.08	35.09	35.07	35.07	5200
9/2/2016	12:58 PM	35.13	35.15	35.09	35.09	7745
9/2/2016	12:59 PM	35.12	35.13	35.11	35.13	9331
9/2/2016	1:00 PM	35.13	35.14	35.12	35.13	6274
9/2/2016	1:01 PM	35.17	35.17	35.1	35.13	17180
9/2/2016	1:02 PM	35.16	35.17	35.15	35.17	4566
9/2/2016	1:03 PM	35.14	35.16	35.12	35.16	12873
9/2/2016	1:04 PM	35.13	35.14	35.13	35.14	4109
9/2/2016	1:05 PM	35.13	35.14	35.13	35.14	1900
9/2/2016	1:06 PM	35.15	35.15	35.11	35.13	5967
9/2/2016	1:07 PM	35.12	35.15	35.11	35.15	5266
9/2/2016	1:08 PM	35.11	35.14	35.1	35.12	8268
9/2/2016	1:09 PM	35.11	35.13	35.11	35.11	7060
9/2/2016	1:10 PM	35.13	35.15	35.105	35.11	7803
9/2/2016	1:11 PM	35.11	35.13	35.11	35.12	4400
9/2/2016	1:12 PM	35.12	35.12	35.11	35.12	5498
9/2/2016	1:13 PM	35.09	35.16	35.09	35.12	21241
9/2/2016	1:14 PM	35.12	35.13	35.09	35.1	8280
9/2/2016	1:15 PM	35.11	35.13	35.11	35.11	5339
9/2/2016	1:16 PM	35.1	35.1	35.09	35.1	4154
9/2/2016	1:17 PM	35.12	35.12	35.09	35.09	7807
9/2/2016	1:18 PM	35.11	35.13	35.11	35.12	10535
9/2/2016	1:19 PM	35.11	35.12	35.11	35.11	1100
9/2/2016	1:20 PM	35.13	35.13	35.11	35.11	4086
9/2/2016	1:21 PM	35.13	35.135	35.12	35.12	3103
9/2/2016	1:22 PM	35.13	35.15	35.12	35.13	34362
9/2/2016	1:23 PM	35.085	35.125	35.085	35.12	6121
9/2/2016	1:24 PM	35.1	35.11	35.08	35.09	5500
9/2/2016	1:25 PM	35.1	35.11	35.09	35.09	4117
9/2/2016	1:26 PM	35.1	35.11	35.095	35.1	4670
9/2/2016	1:27 PM	35.14	35.16	35.1	35.1	30852
9/2/2016	1:28 PM	35.13	35.14	35.11	35.14	6271
9/2/2016	1:29 PM	35.12	35.13	35.11	35.13	4000
9/2/2016	1:30 PM	35.115	35.12	35.095	35.12	17491
9/2/2016	1:31 PM	35.12	35.12	35.11	35.115	3720
9/2/2016	1:32 PM	35.12	35.12	35.09	35.12	15339
9/2/2016	1:33 PM	35.15	35.15	35.12	35.12	13927
9/2/2016	1:34 PM	35.18	35.18	35.14	35.145	28478
9/2/2016	1:35 PM	35.19	35.2	35.185	35.19	3771
9/2/2016	1:36 PM	35.16	35.19	35.14	35.19	14680
9/2/2016	1:37 PM	35.22	35.23	35.15	35.16	19700
9/2/2016	1:38 PM	35.22	35.22	35.2	35.21	16950
9/2/2016	1:39 PM	35.24	35.24	35.22	35.23	41134
9/2/2016	1:40 PM	35.23	35.24	35.21	35.24	26524
9/2/2016	1:41 PM	35.24	35.26	35.225	35.23	33684
9/2/2016	1:42 PM	35.2	35.27	35.19	35.24	59244
9/2/2016	1:43 PM	35.18	35.2	35.17	35.2	9501
9/2/2016	1:44 PM	35.175	35.18	35.17	35.176	6005
9/2/2016	1:45 PM	35.19	35.19	35.18	35.18	2230
9/2/2016	1:46 PM	35.17	35.2	35.17	35.195	6174
9/2/2016	1:47 PM	35.16	35.18	35.15	35.18	14256
9/2/2016	1:48 PM	35.15	35.16	35.14	35.16	9963
9/2/2016	1:49 PM	35.14	35.17	35.14	35.15	4731
9/2/2016	1:50 PM	35.16	35.17	35.14	35.14	4969
9/2/2016	1:51 PM	35.15	35.155	35.13	35.15	11173
9/2/2016	1:52 PM	35.17	35.18	35.16	35.16	7735
9/2/2016	1:53 PM	35.15	35.17	35.15	35.165	4200
9/2/2016	1:54 PM	35.14	35.16	35.14	35.15	15752
9/2/2016	1:55 PM	35.14	35.16	35.13	35.15	5740
9/2/2016	1:56 PM	35.17	35.18	35.14	35.14	5000
9/2/2016	1:57 PM	35.16	35.17	35.15	35.17	7638
9/2/2016	1:58 PM	35.15	35.17	35.145	35.145	16969
9/2/2016	1:59 PM	35.15	35.16	35.14	35.15	11350
9/2/2016	2:00 PM	35.16	35.17	35.14	35.14	4776
9/2/2016	2:01 PM	35.15	35.16	35.14	35.16	11933
9/2/2016	2:02 PM	35.16	35.17	35.14	35.15	7173
9/2/2016	2:03 PM	35.17	35.17	35.15	35.16	6562
9/2/2016	2:04 PM	35.19	35.21	35.18	35.18	12673
9/2/2016	2:05 PM	35.18	35.2	35.17	35.195	3000
9/2/2016	2:06 PM	35.14	35.17	35.14	35.17	15877
9/2/2016	2:07 PM	35.15	35.165	35.14	35.14	19690
9/2/2016	2:08 PM	35.1	35.14	35.1	35.14	15414
9/2/2016	2:09 PM	35.07	35.1	35.07	35.1	26871
9/2/2016	2:10 PM	35.11	35.12	35.06	35.07	28683
9/2/2016	2:11 PM	35.11	35.11	35.09	35.11	13618
9/2/2016	2:12 PM	35.12	35.12	35.115	35.115	500
9/2/2016	2:13 PM	35.085	35.12	35.085	35.12	11290
9/2/2016	2:14 PM	35.11	35.12	35.09	35.09	11521
9/2/2016	2:15 PM	35.12	35.14	35.12	35.12	15002
9/2/2016	2:16 PM	35.09	35.12	35.08	35.12	12005
9/2/2016	2:17 PM	35.09	35.1	35.08	35.09	2750
9/2/2016	2:18 PM	35.09	35.09	35.07	35.09	10874
9/2/2016	2:19 PM	35.08	35.09	35.08	35.09	1400
9/2/2016	2:20 PM	35.085	35.085	35.08	35.085	1500
9/2/2016	2:21 PM	35.09	35.09	35.08	35.09	2142
9/2/2016	2:22 PM	35.09	35.12	35.09	35.09	8189
9/2/2016	2:23 PM	35.11	35.11	35.09	35.09	1200
9/2/2016	2:24 PM	35.09	35.11	35.08	35.11	14505
9/2/2016	2:25 PM	35.09	35.1	35.09	35.09	14505
9/2/2016	2:26 PM	35.08	35.08	35.07	35.08	1866
9/2/2016	2:27 PM	35.09	35.1	35.09	35.09	2522
9/2/2016	2:28 PM	35.07	35.09	35.07	35.09	7858
9/2/2016	2:29 PM	35.09	35.09	35.07	35.07	14744
9/2/2016	2:30 PM	35.1	35.11	35.08	35.08	3603
9/2/2016	2:31 PM	35.09	35.1	35.09	35.1	2135
9/2/2016	2:32 PM	35.09	35.095	35.09	35.09	4709
9/2/2016	2:33 PM	35.1	35.105	35.09	35.1	2000
9/2/2016	2:34 PM	35.11	35.11	35.1	35.1	4906
9/2/2016	2:35 PM	35.1	35.11	35.1	35.11	1800
9/2/2016	2:36 PM	35.1	35.13	35.1	35.1	14685
9/2/2016	2:37 PM	35.11	35.11	35.085	35.1	8192
9/2/2016	2:38 PM	35.11	35.11	35.11	35.11	3100
9/2/2016	2:39 PM	35.11	35.11	35.11	35.11	1300
9/2/2016	2:40 PM	35.075	35.11	35.06	35.11	25189
9/2/2016	2:41 PM	35.03	35.075	35.02	35.07	32536
9/2/2016	2:42 PM	35.04	35.04	35.03	35.04	7300
9/2/2016	2:43 PM	35.02	35.04	35.01	35.04	18244
9/2/2016	2:44 PM	35.03	35.035	35.02	35.02	3250
9/2/2016	2:45 PM	35.03	35.04	35.02	35.02	5065
9/2/2016	2:46 PM	35.07	35.07	35.035	35.035	14537
9/2/2016	2:47 PM	35.08	35.09	35.06	35.07	10981
9/2/2016	2:48 PM	35.065	35.09	35.065	35.07	14294
9/2/2016	2:49 PM	35.07	35.08	35.06	35.06	5800
9/2/2016	2:50 PM	35.08	35.08	35.07	35.07	9527
9/2/2016	2:51 PM	35.055	35.07	35.055	35.07	2600
9/2/2016	2:52 PM	35.07	35.07	35.06	35.06	5088
9/2/2016	2:53 PM	35.06	35.06	35.06	35.06	6500
9/2/2016	2:54 PM	35.04	35.05	35.03	35.05	6260
9/2/2016	2:55 PM	35.02	35.03	35.002	35.03	10310
9/2/2016	2:56 PM	35.03	35.03	35.02	35.02	3541
9/2/2016	2:57 PM	35.03	35.03	35.025	35.03	7100
9/2/2016	2:58 PM	35.04	35.04	35.02	35.03	1700
9/2/2016	2:59 PM	35.04	35.05	35.04	35.05	13090
9/2/2016	3:00 PM	35.03	35.05	35.03	35.04	3454
9/2/2016	3:01 PM	35.04	35.04	35.01	35.03	9818
9/2/2016	3:02 PM	35.03	35.03	35.02	35.03	4005
9/2/2016	3:03 PM	35.05	35.05	35.04	35.04	2800
9/2/2016	3:04 PM	35.04	35.06	35.04	35.05	3534
9/2/2016	3:05 PM	35.04	35.05	35.03	35.03	3155
9/2/2016	3:06 PM	34.99	35.03	34.98	35.03	40038
9/2/2016	3:07 PM	34.995	35.03	34.995	35	9640
9/2/2016	3:08 PM	35.01	35.02	34.99	34.99	5674
9/2/2016	3:09 PM	35.02	35.03	35.01	35.01	6250
9/2/2016	3:10 PM	35.04	35.04	35.01	35.02	24684
9/2/2016	3:11 PM	34.96	35.04	34.96	35.04	34559
9/2/2016	3:12 PM	34.98	34.985	34.96	34.96	11515
9/2/2016	3:13 PM	34.98	34.99	34.96	34.97	4956
9/2/2016	3:14 PM	34.96	34.98	34.95	34.98	8141
9/2/2016	3:15 PM	34.94	34.96	34.93	34.96	17850
9/2/2016	3:16 PM	34.95	34.96	34.93	34.94	19988
9/2/2016	3:17 PM	34.92	34.96	34.92	34.95	16795
9/2/2016	3:18 PM	34.9	34.93	34.9	34.93	35530
9/2/2016	3:19 PM	34.86	34.9	34.85	34.9	60354
9/2/2016	3:20 PM	34.86	34.865	34.84	34.86	21483
9/2/2016	3:21 PM	34.85	34.87	34.845	34.86	24747
9/2/2016	3:22 PM	34.85	34.85	34.82	34.84	20190
9/2/2016	3:23 PM	34.83	34.845	34.825	34.845	8843
9/2/2016	3:24 PM	34.87	34.87	34.82	34.83	26655
9/2/2016	3:25 PM	34.86	34.87	34.84	34.86	9510
9/2/2016	3:26 PM	34.86	34.87	34.85	34.85	5795
9/2/2016	3:27 PM	34.88	34.88	34.855	34.86	3800
9/2/2016	3:28 PM	34.875	34.89	34.87	34.89	3944
9/2/2016	3:29 PM	34.86	34.875	34.85	34.87	16836
9/2/2016	3:30 PM	34.87	34.88	34.86	34.87	7582
9/2/2016	3:31 PM	34.87	34.88	34.85	34.87	13024
9/2/2016	3:32 PM	34.85	34.865	34.85	34.86	16168
9/2/2016	3:33 PM	34.84	34.85	34.83	34.85	14531
9/2/2016	3:34 PM	34.85	34.86	34.845	34.845	6503
9/2/2016	3:35 PM	34.85	34.87	34.85	34.85	10862
9/2/2016	3:36 PM	34.85	34.86	34.85	34.86	9413
9/2/2016	3:37 PM	34.81	34.84	34.81	34.84	28458
9/2/2016	3:38 PM	34.81	34.82	34.81	34.82	12375
9/2/2016	3:39 PM	34.81	34.815	34.8	34.81	63814
9/2/2016	3:40 PM	34.8	34.82	34.8	34.81	15115
9/2/2016	3:41 PM	34.805	34.81	34.8	34.81	38881
9/2/2016	3:42 PM	34.81	34.81	34.8	34.805	11200
9/2/2016	3:43 PM	34.79	34.8	34.79	34.8	7571
9/2/2016	3:44 PM	34.79	34.79	34.79	34.79	8739
9/2/2016	3:45 PM	34.8	34.8	34.785	34.79	26452
9/2/2016	3:46 PM	34.8	34.825	34.8	34.8	94567
9/2/2016	3:47 PM	34.8	34.82	34.79	34.8	21655
9/2/2016	3:48 PM	34.85	34.88	34.8	34.8	100726
9/2/2016	3:49 PM	34.86	34.87	34.84	34.845	19779
9/2/2016	3:50 PM	34.83	34.85	34.83	34.85	7330
9/2/2016	3:51 PM	34.8	34.83	34.8	34.83	12729
9/2/2016	3:52 PM	34.79	34.81	34.79	34.805	15178
9/2/2016	3:53 PM	34.79	34.81	34.75	34.795	53895
9/2/2016	3:54 PM	34.78	34.79	34.76	34.79	15125
9/2/2016	3:55 PM	34.75	34.78	34.75	34.78	23829
9/2/2016	3:56 PM	34.77	34.77	34.76	34.76	35966
9/2/2016	3:57 PM	34.77	34.77	34.765	34.77	15069
9/2/2016	3:58 PM	34.77	34.77	34.76	34.76	25350
9/2/2016	3:59 PM	34.78	34.78	34.76	34.77	36972
9/2/2016	4:00 PM	34.79	34.79	34.77	34.78	282680
9/6/2016	9:31 AM	34.47	34.48	34.44	34.45	45873
9/6/2016	9:32 AM	34.51	34.53	34.45	34.48	73982
9/6/2016	9:33 AM	34.55	34.56	34.51	34.51	49752
9/6/2016	9:34 AM	34.54	34.56	34.51	34.56	22086
9/6/2016	9:35 AM	34.5	34.57	34.5	34.53	40194
9/6/2016	9:36 AM	34.31	34.49	34.31	34.49	64813
9/6/2016	9:37 AM	34.41	34.43	34.315	34.315	41039
9/6/2016	9:38 AM	34.43	34.5	34.41	34.41	59170
9/6/2016	9:39 AM	34.44	34.46	34.4	34.42	47751
9/6/2016	9:40 AM	34.47	34.49	34.43	34.43	53429
9/6/2016	9:41 AM	34.47	34.49	34.43	34.46	31918
9/6/2016	9:42 AM	34.46	34.49	34.46	34.47	25384
9/6/2016	9:43 AM	34.46	34.46	34.43	34.45	28822
9/6/2016	9:44 AM	34.47	34.49	34.46	34.46	18032
9/6/2016	9:45 AM	34.49	34.52	34.46	34.47	42087
9/6/2016	9:46 AM	34.48	34.49	34.465	34.48	12440
9/6/2016	9:47 AM	34.47	34.48	34.45	34.47	25136
9/6/2016	9:48 AM	34.47	34.49	34.47	34.47	7851
9/6/2016	9:49 AM	34.46	34.48	34.445	34.48	33492
9/6/2016	9:50 AM	34.44	34.46	34.435	34.45	17333
9/6/2016	9:51 AM	34.44	34.48	34.43	34.43	29191
9/6/2016	9:52 AM	34.46	34.47	34.42	34.43	16788
9/6/2016	9:53 AM	34.44	34.45	34.415	34.45	14915
9/6/2016	9:54 AM	34.48	34.48	34.425	34.44	25800
9/6/2016	9:55 AM	34.5	34.53	34.48	34.48	26673
9/6/2016	9:56 AM	34.44	34.5	34.44	34.5	29577
9/6/2016	9:57 AM	34.43	34.45	34.42	34.44	11540
9/6/2016	9:58 AM	34.45	34.46	34.43	34.44	9619
9/6/2016	9:59 AM	34.46	34.48	34.45	34.45	8593
9/6/2016	10:00 AM	34.49	34.51	34.44	34.46	31316
9/6/2016	10:01 AM	34.41	34.51	34.41	34.5	89377
9/6/2016	10:02 AM	34.46	34.5	34.41	34.41	41945
9/6/2016	10:03 AM	34.47	34.49	34.43	34.46	51315
9/6/2016	10:04 AM	34.44	34.49	34.42	34.48	29162
9/6/2016	10:05 AM	34.4	34.46	34.4	34.43	15589
9/6/2016	10:06 AM	34.52	34.52	34.38	34.4	24797
9/6/2016	10:07 AM	34.68	34.73	34.52	34.52	140441
9/6/2016	10:08 AM	34.66	34.7	34.62	34.685	128118
9/6/2016	10:09 AM	34.59	34.665	34.59	34.66	52172
9/6/2016	10:10 AM	34.54	34.6	34.53	34.59	84891
9/6/2016	10:11 AM	34.525	34.53	34.48	34.53	29636
9/6/2016	10:12 AM	34.58	34.6	34.53	34.53	45566
9/6/2016	10:13 AM	34.6	34.62	34.56	34.58	20891
9/6/2016	10:14 AM	34.62	34.62	34.56	34.6	28582
9/6/2016	10:15 AM	34.62	34.63	34.6	34.61	11116
9/6/2016	10:16 AM	34.595	34.63	34.56	34.63	16746
9/6/2016	10:17 AM	34.66	34.67	34.6	34.6	21013
9/6/2016	10:18 AM	34.68	34.71	34.6	34.66	39560
9/6/2016	10:19 AM	34.69	34.69	34.645	34.67	30867
9/6/2016	10:20 AM	34.75	34.77	34.69	34.69	45554
9/6/2016	10:21 AM	34.76	34.79	34.74	34.75	58819
9/6/2016	10:22 AM	34.72	34.76	34.7	34.75	70440
9/6/2016	10:23 AM	34.66	34.75	34.64	34.71	75404
9/6/2016	10:24 AM	34.63	34.66	34.63	34.65	21043
9/6/2016	10:25 AM	34.67	34.71	34.63	34.64	33575
9/6/2016	10:26 AM	34.66	34.695	34.64	34.66	37095
9/6/2016	10:27 AM	34.69	34.74	34.67	34.67	21820
9/6/2016	10:28 AM	34.74	34.75	34.7	34.7	17988
9/6/2016	10:29 AM	34.7	34.74	34.7	34.74	6675
9/6/2016	10:30 AM	34.63	34.71	34.62	34.71	61689
9/6/2016	10:31 AM	34.56	34.635	34.55	34.635	51622
9/6/2016	10:32 AM	34.55	34.56	34.52	34.55	19797
9/6/2016	10:33 AM	34.54	34.565	34.54	34.54	6661
9/6/2016	10:34 AM	34.52	34.535	34.49	34.53	17709
9/6/2016	10:35 AM	34.49	34.52	34.48	34.51	17486
9/6/2016	10:36 AM	34.49	34.49	34.46	34.49	24532
9/6/2016	10:37 AM	34.48	34.51	34.47	34.48	15498
9/6/2016	10:38 AM	34.49	34.51	34.48	34.48	13212
9/6/2016	10:39 AM	34.51	34.51	34.49	34.49	14438
9/6/2016	10:40 AM	34.49	34.525	34.49	34.52	21052
9/6/2016	10:41 AM	34.5	34.51	34.49	34.5	16000
9/6/2016	10:42 AM	34.5	34.51	34.485	34.51	4935
9/6/2016	10:43 AM	34.56	34.58	34.5	34.5	30572
9/6/2016	10:44 AM	34.51	34.56	34.51	34.56	26210
9/6/2016	10:45 AM	34.51	34.52	34.49	34.52	13622
9/6/2016	10:46 AM	34.52	34.52	34.49	34.5	15200
9/6/2016	10:47 AM	34.54	34.545	34.525	34.54	13541
9/6/2016	10:48 AM	34.54	34.56	34.54	34.55	13729
9/6/2016	10:49 AM	34.61	34.61	34.54	34.54	16696
9/6/2016	10:50 AM	34.62	34.64	34.61	34.62	15809
9/6/2016	10:51 AM	34.59	34.62	34.59	34.62	17113
9/6/2016	10:52 AM	34.505	34.58	34.5	34.58	32578
9/6/2016	10:53 AM	34.51	34.52	34.5	34.505	7440
9/6/2016	10:54 AM	34.55	34.56	34.51	34.51	21494
9/6/2016	10:55 AM	34.5	34.55	34.5	34.55	13002
9/6/2016	10:56 AM	34.52	34.54	34.5	34.51	16814
9/6/2016	10:57 AM	34.52	34.53	34.5	34.52	3918
9/6/2016	10:58 AM	34.5	34.53	34.49	34.53	37406
9/6/2016	10:59 AM	34.48	34.5	34.46	34.5	31596
9/6/2016	11:00 AM	34.47	34.49	34.43	34.47	29374
9/6/2016	11:01 AM	34.39	34.48	34.39	34.47	55765
9/6/2016	11:02 AM	34.44	34.44	34.38	34.39	13685
9/6/2016	11:03 AM	34.39	34.44	34.39	34.44	10075
9/6/2016	11:04 AM	34.41	34.41	34.37	34.39	20698
9/6/2016	11:05 AM	34.4	34.41	34.39	34.4	14247
9/6/2016	11:06 AM	34.38	34.39	34.37	34.39	21634
9/6/2016	11:07 AM	34.435	34.435	34.36	34.37	13055
9/6/2016	11:08 AM	34.44	34.47	34.43	34.43	11295
9/6/2016	11:09 AM	34.45	34.46	34.44	34.44	5200
9/6/2016	11:10 AM	34.48	34.51	34.45	34.45	13817
9/6/2016	11:11 AM	34.52	34.52	34.48	34.48	6222
9/6/2016	11:12 AM	34.49	34.52	34.46	34.52	17645
9/6/2016	11:13 AM	34.47	34.48	34.46	34.48	6900
9/6/2016	11:14 AM	34.45	34.47	34.445	34.46	8745
9/6/2016	11:15 AM	34.44	34.46	34.41	34.445	15733
9/6/2016	11:16 AM	34.38	34.45	34.365	34.45	35164
9/6/2016	11:17 AM	34.37	34.42	34.37	34.39	20993
9/6/2016	11:18 AM	34.42	34.42	34.37	34.37	7339
9/6/2016	11:19 AM	34.45	34.455	34.415	34.415	6500
9/6/2016	11:20 AM	34.45	34.47	34.45	34.46	5200
9/6/2016	11:21 AM	34.42	34.46	34.42	34.44	8444
9/6/2016	11:22 AM	34.42	34.44	34.42	34.43	15126
9/6/2016	11:23 AM	34.44	34.44	34.41	34.42	2200
9/6/2016	11:24 AM	34.43	34.45	34.43	34.435	8445
9/6/2016	11:25 AM	34.39	34.43	34.38	34.43	17572
9/6/2016	11:26 AM	34.34	34.39	34.34	34.39	18546
9/6/2016	11:27 AM	34.33	34.33	34.31	34.33	10596
9/6/2016	11:28 AM	34.32	34.36	34.32	34.33	33339
9/6/2016	11:29 AM	34.32	34.34	34.32	34.32	19397
9/6/2016	11:30 AM	34.33	34.36	34.32	34.32	15678
9/6/2016	11:31 AM	34.28	34.32	34.26	34.32	75793
9/6/2016	11:32 AM	34.25	34.28	34.24	34.27	33861
9/6/2016	11:33 AM	34.27	34.29	34.26	34.26	34281
9/6/2016	11:34 AM	34.31	34.35	34.27	34.27	17601
9/6/2016	11:35 AM	34.31	34.32	34.31	34.31	6800
9/6/2016	11:36 AM	34.34	34.35	34.3	34.3	27483
9/6/2016	11:37 AM	34.33	34.34	34.31	34.34	13881
9/6/2016	11:38 AM	34.36	34.36	34.33	34.34	8848
9/6/2016	11:39 AM	34.34	34.365	34.34	34.365	9621
9/6/2016	11:40 AM	34.36	34.36	34.36	34.36	5704
9/6/2016	11:41 AM	34.31	34.36	34.31	34.36	11171
9/6/2016	11:42 AM	34.31	34.31	34.29	34.31	3600
9/6/2016	11:43 AM	34.29	34.31	34.29	34.31	3100
9/6/2016	11:44 AM	34.31	34.32	34.29	34.29	16630
9/6/2016	11:45 AM	34.35	34.36	34.31	34.31	13260
9/6/2016	11:46 AM	34.33	34.34	34.32	34.34	10826
9/6/2016	11:47 AM	34.31	34.32	34.31	34.32	1700
9/6/2016	11:48 AM	34.3	34.315	34.3	34.315	4100
9/6/2016	11:49 AM	34.18	34.31	34.17	34.31	98274
9/6/2016	11:50 AM	34.22	34.23	34.17	34.185	18438
9/6/2016	11:51 AM	34.2	34.22	34.19	34.22	13784
9/6/2016	11:52 AM	34.235	34.24	34.19	34.19	14004
9/6/2016	11:53 AM	34.23	34.25	34.23	34.24	13600
9/6/2016	11:54 AM	34.25	34.26	34.22	34.235	21905
9/6/2016	11:55 AM	34.23	34.25	34.22	34.25	11462
9/6/2016	11:56 AM	34.23	34.24	34.22	34.225	8524
9/6/2016	11:57 AM	34.22	34.225	34.21	34.225	7130
9/6/2016	11:58 AM	34.22	34.23	34.21	34.22	5600
9/6/2016	11:59 AM	34.2	34.22	34.2	34.21	9237
9/6/2016	12:00 PM	34.2	34.21	34.18	34.21	12805
9/6/2016	12:01 PM	34.18	34.19	34.165	34.19	21029
9/6/2016	12:02 PM	34.19	34.2	34.19	34.19	11185
9/6/2016	12:03 PM	34.18	34.2	34.18	34.19	7800
9/6/2016	12:04 PM	34.2	34.2	34.17	34.17	8200
9/6/2016	12:05 PM	34.18	34.19	34.18	34.19	6800
9/6/2016	12:06 PM	34.18	34.185	34.18	34.185	17433
9/6/2016	12:07 PM	34.175	34.185	34.175	34.18	3367
9/6/2016	12:08 PM	34.24	34.24	34.18	34.18	41809
9/6/2016	12:09 PM	34.27	34.27	34.24	34.24	4746
9/6/2016	12:10 PM	34.28	34.29	34.28	34.28	5597
9/6/2016	12:11 PM	34.25	34.27	34.24	34.27	9500
9/6/2016	12:12 PM	34.28	34.29	34.26	34.26	7241
9/6/2016	12:13 PM	34.27	34.29	34.27	34.28	4911
9/6/2016	12:14 PM	34.28	34.29	34.27	34.27	8159
9/6/2016	12:15 PM	34.27	34.28	34.27	34.28	2211
9/6/2016	12:16 PM	34.25	34.26	34.24	34.26	5030
9/6/2016	12:17 PM	34.26	34.26	34.24	34.24	4762
9/6/2016	12:18 PM	34.26	34.27	34.25	34.25	10212
9/6/2016	12:19 PM	34.24	34.27	34.24	34.27	10124
9/6/2016	12:20 PM	34.24	34.26	34.24	34.25	3216
9/6/2016	12:21 PM	34.23	34.25	34.23	34.25	4010
9/6/2016	12:22 PM	34.24	34.24	34.24	34.24	2920
9/6/2016	12:23 PM	34.29	34.29	34.24	34.24	7074
9/6/2016	12:24 PM	34.24	34.29	34.23	34.29	8474
9/6/2016	12:25 PM	34.23	34.25	34.23	34.25	3538
9/6/2016	12:26 PM	34.25	34.25	34.24	34.24	5793
9/6/2016	12:27 PM	34.25	34.25	34.25	34.25	3179
9/6/2016	12:28 PM	34.25	34.26	34.25	34.26	12212
9/6/2016	12:29 PM	34.24	34.25	34.24	34.25	1800
9/6/2016	12:30 PM	34.24	34.24	34.24	34.24	1800
9/6/2016	12:31 PM	34.19	34.25	34.19	34.24	26870
9/6/2016	12:32 PM	34.18	34.19	34.18	34.19	13040
9/6/2016	12:33 PM	34.09	34.17	34.09	34.17	39522
9/6/2016	12:34 PM	34.11	34.11	34.08	34.08	18159
9/6/2016	12:35 PM	34.13	34.14	34.1	34.1	12635
9/6/2016	12:36 PM	34.15	34.15	34.12	34.13	16494
9/6/2016	12:37 PM	34.18	34.19	34.15	34.15	9931
9/6/2016	12:38 PM	34.17	34.17	34.15	34.17	10212
9/6/2016	12:39 PM	34.185	34.19	34.17	34.17	13472
9/6/2016	12:40 PM	34.17	34.18	34.16	34.18	5261
9/6/2016	12:41 PM	34.16	34.18	34.15	34.17	6200
9/6/2016	12:42 PM	34.13	34.15	34.13	34.15	4200
9/6/2016	12:43 PM	34.16	34.16	34.14	34.14	11048
9/6/2016	12:44 PM	34.12	34.16	34.11	34.16	15521
9/6/2016	12:45 PM	34.14	34.15	34.12	34.13	9805
9/6/2016	12:46 PM	34.14	34.15	34.13	34.14	5328
9/6/2016	12:47 PM	34.1	34.14	34.09	34.14	21030
9/6/2016	12:48 PM	34.14	34.16	34.1	34.1	13571
9/6/2016	12:49 PM	34.15	34.16	34.14	34.14	10197
9/6/2016	12:50 PM	34.13	34.14	34.13	34.14	7881
9/6/2016	12:51 PM	34.12	34.13	34.11	34.12	16504
9/6/2016	12:52 PM	34.11	34.12	34.11	34.12	1700
9/6/2016	12:53 PM	34.14	34.15	34.11	34.11	12577
9/6/2016	12:54 PM	34.14	34.14	34.13	34.13	3000
9/6/2016	12:55 PM	34.15	34.15	34.13	34.13	4800
9/6/2016	12:56 PM	34.16	34.16	34.15	34.15	9071
9/6/2016	12:57 PM	34.16	34.16	34.13	34.15	18156
9/6/2016	12:58 PM	34.16	34.165	34.16	34.16	3826
9/6/2016	12:59 PM	34.17	34.17	34.16	34.16	10324
9/6/2016	1:00 PM	34.19	34.2	34.18	34.18	6388
9/6/2016	1:01 PM	34.14	34.19	34.14	34.19	10339
9/6/2016	1:02 PM	34.165	34.165	34.15	34.15	3000
9/6/2016	1:03 PM	34.14	34.17	34.14	34.17	4900
9/6/2016	1:04 PM	34.16	34.17	34.14	34.14	9602
9/6/2016	1:05 PM	34.16	34.16	34.16	34.16	5797
9/6/2016	1:06 PM	34.16	34.19	34.14	34.17	9590
9/6/2016	1:07 PM	34.17	34.18	34.155	34.17	11996
9/6/2016	1:08 PM	34.17	34.17	34.16	34.17	7077
9/6/2016	1:09 PM	34.19	34.19	34.16	34.17	7451
9/6/2016	1:10 PM	34.21	34.21	34.19	34.19	6850
9/6/2016	1:11 PM	34.17	34.21	34.17	34.21	6100
9/6/2016	1:12 PM	34.19	34.19	34.17	34.17	4100
9/6/2016	1:13 PM	34.17	34.18	34.17	34.18	1200
9/6/2016	1:14 PM	34.16	34.17	34.16	34.17	3400
9/6/2016	1:15 PM	34.18	34.18	34.16	34.16	5701
9/6/2016	1:16 PM	34.08	34.17	34.08	34.17	38035
9/6/2016	1:17 PM	34.09	34.1	34.08	34.09	4017
9/6/2016	1:18 PM	34.09	34.09	34.09	34.09	2546
9/6/2016	1:19 PM	34.07	34.09	34.06	34.09	5317
9/6/2016	1:20 PM	34.08	34.09	34.08	34.08	3076
9/6/2016	1:21 PM	34.1	34.12	34.08	34.08	15216
9/6/2016	1:22 PM	34.09	34.1	34.08	34.1	7927
9/6/2016	1:23 PM	34.11	34.115	34.09	34.09	12729
9/6/2016	1:24 PM	34.11	34.12	34.11	34.11	3800
9/6/2016	1:25 PM	34.105	34.12	34.1	34.11	6397
9/6/2016	1:26 PM	34.1	34.11	34.1	34.11	1174
9/6/2016	1:27 PM	34.1	34.11	34.1	34.1	6931
9/6/2016	1:28 PM	34.08	34.09	34.08	34.09	8471
9/6/2016	1:29 PM	34.08	34.09	34.08	34.09	3720
9/6/2016	1:30 PM	34.1	34.11	34.08	34.08	11300
9/6/2016	1:31 PM	34.1	34.11	34.09	34.11	11138
9/6/2016	1:32 PM	34.1	34.1	34.1	34.1	1300
9/6/2016	1:33 PM	34.11	34.12	34.1	34.1	5961
9/6/2016	1:34 PM	34.09	34.11	34.09	34.11	13012
9/6/2016	1:35 PM	34.09	34.1	34.09	34.09	3339
9/6/2016	1:36 PM	34.1	34.1	34.08	34.085	7862
9/6/2016	1:37 PM	34.07	34.1	34.07	34.1	13564
9/6/2016	1:38 PM	34.07	34.07	34.07	34.07	9861
9/6/2016	1:39 PM	34.05	34.06	34.05	34.06	5697
9/6/2016	1:40 PM	34.05	34.06	34.04	34.04	5917
9/6/2016	1:41 PM	34.04	34.05	34.03	34.05	12037
9/6/2016	1:42 PM	34.05	34.05	34.04	34.05	3917
9/6/2016	1:43 PM	34.045	34.06	34.04	34.055	8730
9/6/2016	1:44 PM	34.03	34.04	34.02	34.04	6178
9/6/2016	1:45 PM	34.035	34.04	34.035	34.04	1188
9/6/2016	1:46 PM	34.03	34.03	34.03	34.03	14780
9/6/2016	1:47 PM	34.03	34.03	34.03	34.03	3703
9/6/2016	1:48 PM	34.06	34.06	34.04	34.04	3863
9/6/2016	1:49 PM	34.06	34.06	34.06	34.06	1556
9/6/2016	1:50 PM	34.05	34.06	34.05	34.06	5466
9/6/2016	1:51 PM	34.06	34.06	34.045	34.05	5423
9/6/2016	1:52 PM	34.05	34.06	34.04	34.06	4511
9/6/2016	1:53 PM	34.06	34.07	34.06	34.06	2900
9/6/2016	1:54 PM	34.07	34.07	34.065	34.065	700
9/6/2016	1:55 PM	34.06	34.06	34.06	34.06	2114
9/6/2016	1:56 PM	34.06	34.06	34.06	34.06	5100
9/6/2016	1:57 PM	34.06	34.06	34.05	34.06	5965
9/6/2016	1:58 PM	34.08	34.08	34.06	34.06	3000
9/6/2016	1:59 PM	34.07	34.08	34.07	34.08	5850
9/6/2016	2:00 PM	34.08	34.08	34.07	34.07	2400
9/6/2016	2:01 PM	34.06	34.08	34.055	34.08	5200
9/6/2016	2:02 PM	34.06	34.07	34.06	34.06	6929
9/6/2016	2:03 PM	34.07	34.08	34.07	34.07	2000
9/6/2016	2:04 PM	34.09	34.09	34.07	34.07	7689
9/6/2016	2:05 PM	34.07	34.085	34.07	34.08	8801
9/6/2016	2:06 PM	34.08	34.08	34.07	34.07	700
9/6/2016	2:07 PM	34.08	34.08	34.065	34.07	7500
9/6/2016	2:08 PM	34.07	34.075	34.07	34.075	8700
9/6/2016	2:09 PM	34.09	34.09	34.07	34.07	1200
9/6/2016	2:10 PM	34.105	34.105	34.09	34.09	5658
9/6/2016	2:11 PM	34.09	34.105	34.08	34.1	20087
9/6/2016	2:12 PM	34.11	34.11	34.1	34.1	14829
9/6/2016	2:13 PM	34.09	34.1	34.09	34.1	16984
9/6/2016	2:14 PM	34.09	34.09	34.08	34.09	3350
9/6/2016	2:15 PM	34.08	34.09	34.07	34.09	5100
9/6/2016	2:16 PM	34.09	34.1	34.085	34.085	4100
9/6/2016	2:17 PM	34.14	34.15	34.095	34.095	16941
9/6/2016	2:18 PM	34.11	34.13	34.11	34.13	2873
9/6/2016	2:19 PM	34.08	34.115	34.075	34.115	8360
9/6/2016	2:20 PM	34.08	34.08	34.07	34.07	9789
9/6/2016	2:21 PM	34.06	34.07	34.06	34.07	4570
9/6/2016	2:22 PM	34.07	34.07	34.06	34.06	4987
9/6/2016	2:23 PM	34.06	34.07	34.04	34.07	5863
9/6/2016	2:24 PM	34.06	34.06	34.04	34.05	8600
9/6/2016	2:25 PM	34.06	34.065	34.06	34.06	9443
9/6/2016	2:26 PM	34.07	34.07	34.05	34.05	1600
9/6/2016	2:27 PM	34.05	34.07	34.05	34.07	4452
9/6/2016	2:28 PM	34.04	34.05	34.04	34.05	3818
9/6/2016	2:29 PM	34.01	34.03	34	34.03	23726
9/6/2016	2:30 PM	34.045	34.05	34.01	34.01	17044
9/6/2016	2:31 PM	34.02	34.04	34.01	34.04	4017
9/6/2016	2:32 PM	34.01	34.025	34.01	34.02	4400
9/6/2016	2:33 PM	34.04	34.04	34.02	34.02	5300
9/6/2016	2:34 PM	34.05	34.05	34.03	34.04	2663
9/6/2016	2:35 PM	34.03	34.04	34.02	34.04	10600
9/6/2016	2:36 PM	34.03	34.04	34.03	34.03	13059
9/6/2016	2:37 PM	34.025	34.03	34.025	34.03	1800
9/6/2016	2:38 PM	34.03	34.03	34.02	34.02	700
9/6/2016	2:39 PM	34.04	34.04	34.03	34.03	2264
9/6/2016	2:40 PM	34.05	34.06	34.05	34.06	3000
9/6/2016	2:41 PM	34.04	34.05	34.03	34.05	4222
9/6/2016	2:42 PM	34.04	34.05	34.035	34.05	4116
9/6/2016	2:43 PM	34.06	34.06	34.05	34.05	6282
9/6/2016	2:44 PM	34.07	34.08	34.06	34.06	9500
9/6/2016	2:45 PM	34.06	34.09	34.05	34.07	30899
9/6/2016	2:46 PM	34.025	34.05	34.025	34.05	10337
9/6/2016	2:47 PM	34.06	34.065	34.03	34.03	12326
9/6/2016	2:48 PM	34.06	34.08	34.045	34.065	24063
9/6/2016	2:49 PM	34.045	34.06	34.045	34.06	2860
9/6/2016	2:50 PM	34.03	34.05	34.03	34.05	5672
9/6/2016	2:51 PM	34.03	34.03	34.03	34.03	800
9/6/2016	2:52 PM	34.03	34.03	34.03	34.03	3500
9/6/2016	2:53 PM	34.02	34.02	34.02	34.02	2900
9/6/2016	2:54 PM	34.01	34.02	34.005	34.02	10016
9/6/2016	2:55 PM	33.95	34.01	33.95	34.01	58864
9/6/2016	2:56 PM	33.97	33.97	33.95	33.95	10675
9/6/2016	2:57 PM	33.97	33.98	33.95	33.97	20232
9/6/2016	2:58 PM	33.96	33.97	33.95	33.97	9558
9/6/2016	2:59 PM	33.96	33.96	33.95	33.96	4686
9/6/2016	3:00 PM	33.95	33.96	33.95	33.96	1800
9/6/2016	3:01 PM	33.93	33.95	33.93	33.95	12381
9/6/2016	3:02 PM	33.96	33.96	33.93	33.93	16363
9/6/2016	3:03 PM	33.96	33.97	33.95	33.95	9125
9/6/2016	3:04 PM	33.96	33.96	33.94	33.96	9020
9/6/2016	3:05 PM	33.97	33.99	33.97	33.97	16283
9/6/2016	3:06 PM	33.95	33.965	33.95	33.965	5705
9/6/2016	3:07 PM	33.95	33.95	33.94	33.94	3937
9/6/2016	3:08 PM	33.96	33.965	33.95	33.95	5861
9/6/2016	3:09 PM	33.97	33.98	33.95	33.96	13058
9/6/2016	3:10 PM	33.97	33.97	33.97	33.97	912
9/6/2016	3:11 PM	33.975	33.98	33.97	33.98	10521
9/6/2016	3:12 PM	33.98	33.98	33.97	33.97	2000
9/6/2016	3:13 PM	33.99	34	33.98	33.98	24934
9/6/2016	3:14 PM	33.99	33.99	33.98	33.98	13435
9/6/2016	3:15 PM	34	34.015	33.965	33.98	55992
9/6/2016	3:16 PM	33.99	34	33.99	34	10289
9/6/2016	3:17 PM	34	34.01	33.995	34	5679
9/6/2016	3:18 PM	33.98	33.99	33.98	33.99	4400
9/6/2016	3:19 PM	33.96	33.99	33.96	33.98	3000
9/6/2016	3:20 PM	33.96	33.98	33.96	33.97	7779
9/6/2016	3:21 PM	33.96	33.96	33.955	33.96	6599
9/6/2016	3:22 PM	33.97	33.975	33.96	33.96	3593
9/6/2016	3:23 PM	33.955	33.96	33.95	33.96	2100
9/6/2016	3:24 PM	33.965	33.965	33.95	33.95	4677
9/6/2016	3:25 PM	33.95	33.975	33.95	33.97	10566
9/6/2016	3:26 PM	33.945	33.965	33.945	33.965	2346
9/6/2016	3:27 PM	33.96	33.97	33.95	33.95	11144
9/6/2016	3:28 PM	33.96	33.98	33.95	33.97	4043
9/6/2016	3:29 PM	33.945	33.95	33.94	33.95	7000
9/6/2016	3:30 PM	33.94	33.945	33.94	33.945	3431
9/6/2016	3:31 PM	33.94	33.95	33.935	33.945	6152
9/6/2016	3:32 PM	33.94	33.965	33.94	33.94	6336
9/6/2016	3:33 PM	33.95	33.96	33.95	33.95	6938
9/6/2016	3:34 PM	33.96	33.965	33.95	33.96	11863
9/6/2016	3:35 PM	33.96	33.975	33.96	33.96	11995
9/6/2016	3:36 PM	33.96	33.96	33.95	33.95	6915
9/6/2016	3:37 PM	33.97	33.97	33.955	33.96	6273
9/6/2016	3:38 PM	33.965	33.975	33.96	33.97	19103
9/6/2016	3:39 PM	33.96	33.97	33.96	33.965	14848
9/6/2016	3:40 PM	33.95	33.965	33.94	33.965	8467
9/6/2016	3:41 PM	33.97	33.97	33.95	33.96	13132
9/6/2016	3:42 PM	33.95	33.965	33.945	33.965	14148
9/6/2016	3:43 PM	33.95	33.96	33.95	33.95	13988
9/6/2016	3:44 PM	33.92	33.95	33.91	33.95	27350
9/6/2016	3:45 PM	33.915	33.92	33.91	33.92	13568
9/6/2016	3:46 PM	33.92	33.93	33.92	33.92	23959
9/6/2016	3:47 PM	33.92	33.921	33.91	33.921	30219
9/6/2016	3:48 PM	33.91	33.915	33.91	33.915	8360
9/6/2016	3:49 PM	33.92	33.935	33.905	33.91	18092
9/6/2016	3:50 PM	33.92	33.93	33.92	33.92	11348
9/6/2016	3:51 PM	33.91	33.92	33.91	33.92	8140
9/6/2016	3:52 PM	33.915	33.92	33.91	33.91	5827
9/6/2016	3:53 PM	33.88	33.925	33.87	33.92	50669
9/6/2016	3:54 PM	33.85	33.885	33.85	33.87	21661
9/6/2016	3:55 PM	33.84	33.86	33.83	33.855	25174
9/6/2016	3:56 PM	33.86	33.86	33.83	33.84	39219
9/6/2016	3:57 PM	33.85	33.865	33.85	33.865	9954
9/6/2016	3:58 PM	33.87	33.87	33.85	33.86	23085
9/6/2016	3:59 PM	33.86	33.87	33.85	33.87	16397
9/6/2016	4:00 PM	33.88	33.88	33.85	33.86	389675
9/7/2016	9:31 AM	33.9	33.91	33.84	33.87	42115
9/7/2016	9:32 AM	33.87	33.9	33.865	33.9	12022
9/7/2016	9:33 AM	33.9	33.91	33.87	33.87	10952
9/7/2016	9:34 AM	33.87	33.9	33.86	33.9	10852
9/7/2016	9:35 AM	33.87	33.885	33.85	33.88	10138
9/7/2016	9:36 AM	33.9	33.925	33.84	33.861	42550
9/7/2016	9:37 AM	33.88	33.9	33.85	33.9	9012
9/7/2016	9:38 AM	33.79	33.89	33.79	33.87	34239
9/7/2016	9:39 AM	33.77	33.78	33.72	33.78	39174
9/7/2016	9:40 AM	33.78	33.79	33.73	33.76	5708
9/7/2016	9:41 AM	33.69	33.78	33.69	33.78	25432
9/7/2016	9:42 AM	33.66	33.7	33.66	33.7	20861
9/7/2016	9:43 AM	33.68	33.69	33.67	33.67	5512
9/7/2016	9:44 AM	33.7	33.72	33.69	33.69	10361
9/7/2016	9:45 AM	33.71	33.71	33.69	33.7	4169
9/7/2016	9:46 AM	33.68	33.7	33.66	33.7	10598
9/7/2016	9:47 AM	33.7	33.73	33.68	33.68	17600
9/7/2016	9:48 AM	33.69	33.7	33.68	33.69	10791
9/7/2016	9:49 AM	33.67	33.73	33.67	33.69	20947
9/7/2016	9:50 AM	33.69	33.69	33.67	33.67	7781
9/7/2016	9:51 AM	33.77	33.78	33.7	33.7	34746
9/7/2016	9:52 AM	33.72	33.77	33.715	33.77	27347
9/7/2016	9:53 AM	33.7	33.72	33.69	33.71	39251
9/7/2016	9:54 AM	33.69	33.7	33.68	33.7	6746
9/7/2016	9:55 AM	33.66	33.7	33.66	33.69	13845
9/7/2016	9:56 AM	33.67	33.67	33.65	33.65	13643
9/7/2016	9:57 AM	33.67	33.68	33.665	33.67	2100
9/7/2016	9:58 AM	33.685	33.685	33.66	33.67	1400
9/7/2016	9:59 AM	33.66	33.68	33.65	33.68	13508
9/7/2016	10:00 AM	33.66	33.66	33.64	33.65	7241
9/7/2016	10:01 AM	33.65	33.67	33.63	33.65	14204
9/7/2016	10:02 AM	33.62	33.66	33.62	33.66	21557
9/7/2016	10:03 AM	33.63	33.64	33.6	33.61	16113
9/7/2016	10:04 AM	33.635	33.65	33.61	33.63	24583
9/7/2016	10:05 AM	33.64	33.65	33.62	33.635	7011
9/7/2016	10:06 AM	33.66	33.67	33.63	33.64	14500
9/7/2016	10:07 AM	33.6	33.65	33.6	33.65	10613
9/7/2016	10:08 AM	33.58	33.6	33.57	33.6	20271
9/7/2016	10:09 AM	33.57	33.59	33.56	33.58	39565
9/7/2016	10:10 AM	33.6	33.68	33.58	33.58	92871
9/7/2016	10:11 AM	33.57	33.605	33.57	33.6	22813
9/7/2016	10:12 AM	33.57	33.58	33.56	33.57	15632
9/7/2016	10:13 AM	33.58	33.59	33.57	33.57	14925
9/7/2016	10:14 AM	33.56	33.59	33.56	33.58	6587
9/7/2016	10:15 AM	33.5	33.559	33.49	33.559	34717
9/7/2016	10:16 AM	33.51	33.57	33.495	33.505	74151
9/7/2016	10:17 AM	33.5	33.52	33.49	33.51	9511
9/7/2016	10:18 AM	33.57	33.58	33.5	33.5	24700
9/7/2016	10:19 AM	33.58	33.6	33.575	33.58	23158
9/7/2016	10:20 AM	33.6	33.6	33.57	33.57	7096
9/7/2016	10:21 AM	33.6	33.61	33.58	33.59	18956
9/7/2016	10:22 AM	33.6	33.62	33.6	33.6	12918
9/7/2016	10:23 AM	33.58	33.61	33.58	33.61	17927
9/7/2016	10:24 AM	33.58	33.6	33.58	33.58	7325
9/7/2016	10:25 AM	33.57	33.59	33.57	33.59	4338
9/7/2016	10:26 AM	33.56	33.59	33.53	33.58	21879
9/7/2016	10:27 AM	33.57	33.59	33.555	33.56	15509
9/7/2016	10:28 AM	33.6	33.61	33.58	33.58	10190
9/7/2016	10:29 AM	33.58	33.605	33.56	33.6	15687
9/7/2016	10:30 AM	33.58	33.59	33.56	33.58	8569
9/7/2016	10:31 AM	33.57	33.59	33.56	33.56	7060
9/7/2016	10:32 AM	33.59	33.59	33.57	33.57	42246
9/7/2016	10:33 AM	33.61	33.62	33.59	33.6	10045
9/7/2016	10:34 AM	33.63	33.63	33.59	33.6	20525
9/7/2016	10:35 AM	33.61	33.64	33.605	33.64	18643
9/7/2016	10:36 AM	33.6	33.6	33.57	33.6	12061
9/7/2016	10:37 AM	33.58	33.6	33.58	33.59	20210
9/7/2016	10:38 AM	33.61	33.61	33.57	33.57	8359
9/7/2016	10:39 AM	33.6	33.61	33.6	33.6	2890
9/7/2016	10:40 AM	33.61	33.61	33.6	33.6	6041
9/7/2016	10:41 AM	33.61	33.61	33.59	33.61	6700
9/7/2016	10:42 AM	33.61	33.625	33.6	33.6	4595
9/7/2016	10:43 AM	33.62	33.63	33.595	33.62	28712
9/7/2016	10:44 AM	33.72	33.72	33.62	33.62	25950
9/7/2016	10:45 AM	33.69	33.72	33.68	33.72	34723
9/7/2016	10:46 AM	33.75	33.76	33.675	33.685	37699
9/7/2016	10:47 AM	33.74	33.74	33.73	33.74	12369
9/7/2016	10:48 AM	33.79	33.82	33.75	33.75	38493
9/7/2016	10:49 AM	33.8	33.83	33.79	33.79	74012
9/7/2016	10:50 AM	33.79	33.8	33.79	33.795	5400
9/7/2016	10:51 AM	33.74	33.8	33.73	33.8	43902
9/7/2016	10:52 AM	33.71	33.76	33.7	33.76	26331
9/7/2016	10:53 AM	33.73	33.73	33.73	33.73	2100
9/7/2016	10:54 AM	33.73	33.74	33.72	33.73	9201
9/7/2016	10:55 AM	33.72	33.72	33.71	33.72	7127
9/7/2016	10:56 AM	33.69	33.72	33.68	33.72	14230
9/7/2016	10:57 AM	33.67	33.69	33.65	33.68	21226
9/7/2016	10:58 AM	33.71	33.71	33.655	33.66	6664
9/7/2016	10:59 AM	33.66	33.7	33.66	33.7	6800
9/7/2016	11:00 AM	33.7	33.7	33.67	33.67	4194
9/7/2016	11:01 AM	33.7	33.7	33.68	33.7	5379
9/7/2016	11:02 AM	33.66	33.69	33.655	33.69	11810
9/7/2016	11:03 AM	33.65	33.66	33.645	33.66	25488
9/7/2016	11:04 AM	33.66	33.66	33.65	33.65	22559
9/7/2016	11:05 AM	33.65	33.66	33.65	33.65	5300
9/7/2016	11:06 AM	33.64	33.65	33.62	33.65	23820
9/7/2016	11:07 AM	33.62	33.63	33.6	33.63	18400
9/7/2016	11:08 AM	33.61	33.64	33.6	33.61	13935
9/7/2016	11:09 AM	33.61	33.62	33.61	33.61	3327
9/7/2016	11:10 AM	33.625	33.65	33.61	33.61	17705
9/7/2016	11:11 AM	33.67	33.67	33.61	33.63	22889
9/7/2016	11:12 AM	33.625	33.67	33.625	33.67	5900
9/7/2016	11:13 AM	33.65	33.65	33.62	33.62	29335
9/7/2016	11:14 AM	33.71	33.73	33.65	33.65	73663
9/7/2016	11:15 AM	33.71	33.77	33.7	33.72	88293
9/7/2016	11:16 AM	33.76	33.76	33.705	33.71	98251
9/7/2016	11:17 AM	33.78	33.79	33.75	33.76	22254
9/7/2016	11:18 AM	33.81	33.82	33.77	33.78	50041
9/7/2016	11:19 AM	33.78	33.81	33.78	33.81	83302
9/7/2016	11:20 AM	33.85	33.85	33.78	33.78	25561
9/7/2016	11:21 AM	33.8	33.87	33.795	33.86	80194
9/7/2016	11:22 AM	33.84	33.85	33.81	33.81	28639
9/7/2016	11:23 AM	33.76	33.835	33.76	33.835	6875
9/7/2016	11:24 AM	33.76	33.76	33.74	33.75	5301
9/7/2016	11:25 AM	33.75	33.77	33.75	33.77	3611
9/7/2016	11:26 AM	33.76	33.76	33.74	33.76	7930
9/7/2016	11:27 AM	33.73	33.76	33.73	33.76	7683
9/7/2016	11:28 AM	33.73	33.76	33.71	33.73	25767
9/7/2016	11:29 AM	33.73	33.73	33.725	33.73	5321
9/7/2016	11:30 AM	33.77	33.77	33.75	33.75	4295
9/7/2016	11:31 AM	33.75	33.78	33.73	33.77	13162
9/7/2016	11:32 AM	33.76	33.77	33.73	33.76	22664
9/7/2016	11:33 AM	33.75	33.75	33.74	33.74	11294
9/7/2016	11:34 AM	33.74	33.76	33.73	33.76	6023
9/7/2016	11:35 AM	33.74	33.75	33.73	33.74	18842
9/7/2016	11:36 AM	33.77	33.77	33.74	33.74	6600
9/7/2016	11:37 AM	33.735	33.78	33.735	33.77	13991
9/7/2016	11:38 AM	33.705	33.74	33.695	33.735	28597
9/7/2016	11:39 AM	33.74	33.75	33.71	33.71	15230
9/7/2016	11:40 AM	33.74	33.74	33.72	33.73	4100
9/7/2016	11:41 AM	33.73	33.75	33.73	33.75	4369
9/7/2016	11:42 AM	33.73	33.74	33.72	33.72	7383
9/7/2016	11:43 AM	33.75	33.75	33.72	33.73	4907
9/7/2016	11:44 AM	33.76	33.76	33.745	33.75	9484
9/7/2016	11:45 AM	33.79	33.79	33.75	33.76	2911
9/7/2016	11:46 AM	33.78	33.79	33.77	33.79	2600
9/7/2016	11:47 AM	33.815	33.82	33.78	33.78	11013
9/7/2016	11:48 AM	33.765	33.81	33.76	33.81	17292
9/7/2016	11:49 AM	33.78	33.78	33.75	33.76	5546
9/7/2016	11:50 AM	33.79	33.8	33.78	33.79	4806
9/7/2016	11:51 AM	33.76	33.78	33.75	33.775	6608
9/7/2016	11:52 AM	33.76	33.77	33.76	33.77	3200
9/7/2016	11:53 AM	33.76	33.77	33.75	33.77	1500
9/7/2016	11:54 AM	33.77	33.78	33.76	33.76	3000
9/7/2016	11:55 AM	33.78	33.78	33.77	33.78	4020
9/7/2016	11:56 AM	33.75	33.78	33.73	33.78	7911
9/7/2016	11:57 AM	33.76	33.77	33.75	33.76	1600
9/7/2016	11:58 AM	33.74	33.77	33.73	33.76	12100
9/7/2016	11:59 AM	33.71	33.73	33.71	33.73	3300
9/7/2016	12:00 PM	33.68	33.71	33.67	33.71	22263
9/7/2016	12:01 PM	33.67	33.71	33.67	33.68	13466
9/7/2016	12:02 PM	33.69	33.7	33.67	33.67	3956
9/7/2016	12:03 PM	33.7	33.71	33.69	33.69	5087
9/7/2016	12:04 PM	33.71	33.71	33.7	33.7	6085
9/7/2016	12:05 PM	33.74	33.76	33.7	33.71	32291
9/7/2016	12:06 PM	33.71	33.75	33.68	33.75	8803
9/7/2016	12:07 PM	33.73	33.74	33.72	33.72	2819
9/7/2016	12:08 PM	33.74	33.74	33.72	33.72	6287
9/7/2016	12:09 PM	33.76	33.76	33.72	33.74	23471
9/7/2016	12:10 PM	33.74	33.78	33.74	33.76	6800
9/7/2016	12:11 PM	33.77	33.78	33.74	33.74	15309
9/7/2016	12:12 PM	33.78	33.78	33.77	33.77	1410
9/7/2016	12:13 PM	33.8	33.8	33.78	33.79	9416
9/7/2016	12:14 PM	33.79	33.79	33.79	33.79	2957
9/7/2016	12:15 PM	33.77	33.79	33.77	33.78	5492
9/7/2016	12:16 PM	33.78	33.78	33.77	33.77	17084
9/7/2016	12:17 PM	33.78	33.78	33.77	33.78	7933
9/7/2016	12:18 PM	33.77	33.79	33.77	33.79	4338
9/7/2016	12:19 PM	33.8	33.81	33.76	33.77	10698
9/7/2016	12:20 PM	33.86	33.86	33.79	33.79	25785
9/7/2016	12:21 PM	33.88	33.89	33.85	33.86	12725
9/7/2016	12:22 PM	33.86	33.88	33.85	33.88	7534
9/7/2016	12:23 PM	33.84	33.86	33.81	33.86	34254
9/7/2016	12:24 PM	33.86	33.89	33.85	33.85	28636
9/7/2016	12:25 PM	33.88	33.88	33.83	33.85	10347
9/7/2016	12:26 PM	33.97	33.98	33.88	33.88	90807
9/7/2016	12:27 PM	33.935	33.97	33.9	33.965	29825
9/7/2016	12:28 PM	33.92	33.97	33.92	33.93	26436
9/7/2016	12:29 PM	33.88	33.92	33.87	33.92	14582
9/7/2016	12:30 PM	33.89	33.9	33.87	33.88	12887
9/7/2016	12:31 PM	33.91	33.92	33.88	33.89	14544
9/7/2016	12:32 PM	33.91	33.91	33.89	33.905	55782
9/7/2016	12:33 PM	33.91	33.91	33.9	33.91	6278
9/7/2016	12:34 PM	33.9	33.91	33.9	33.91	4541
9/7/2016	12:35 PM	33.88	33.89	33.88	33.89	3420
9/7/2016	12:36 PM	33.9	33.91	33.88	33.88	14430
9/7/2016	12:37 PM	33.91	33.91	33.9	33.91	6400
9/7/2016	12:38 PM	33.88	33.91	33.88	33.91	6273
9/7/2016	12:39 PM	33.79	33.88	33.79	33.88	20982
9/7/2016	12:40 PM	33.79	33.8	33.775	33.78	11400
9/7/2016	12:41 PM	33.8	33.8	33.78	33.78	6600
9/7/2016	12:42 PM	33.79	33.8	33.79	33.8	2200
9/7/2016	12:43 PM	33.77	33.79	33.76	33.79	6028
9/7/2016	12:44 PM	33.76	33.79	33.74	33.79	10250
9/7/2016	12:45 PM	33.72	33.78	33.72	33.78	14000
9/7/2016	12:46 PM	33.71	33.74	33.7	33.71	15129
9/7/2016	12:47 PM	33.74	33.74	33.685	33.71	17867
9/7/2016	12:48 PM	33.75	33.75	33.75	33.75	2900
9/7/2016	12:49 PM	33.76	33.76	33.75	33.75	1500
9/7/2016	12:50 PM	33.77	33.77	33.76	33.76	2800
9/7/2016	12:51 PM	33.77	33.78	33.76	33.78	4932
9/7/2016	12:52 PM	33.79	33.795	33.78	33.78	9700
9/7/2016	12:53 PM	33.77	33.79	33.77	33.79	3396
9/7/2016	12:54 PM	33.79	33.79	33.77	33.78	2200
9/7/2016	12:55 PM	33.775	33.79	33.77	33.79	3600
9/7/2016	12:56 PM	33.79	33.79	33.77	33.77	1700
9/7/2016	12:57 PM	33.78	33.79	33.77	33.79	3889
9/7/2016	12:58 PM	33.78	33.78	33.78	33.78	400
9/7/2016	12:59 PM	33.79	33.795	33.78	33.78	800
9/7/2016	1:00 PM	33.78	33.79	33.775	33.775	8400
9/7/2016	1:01 PM	33.79	33.79	33.76	33.76	1342
9/7/2016	1:02 PM	33.79	33.79	33.78	33.79	6900
9/7/2016	1:03 PM	33.77	33.79	33.75	33.79	8576
9/7/2016	1:04 PM	33.77	33.77	33.76	33.76	700
9/7/2016	1:05 PM	33.75	33.76	33.75	33.76	700
9/7/2016	1:06 PM	33.73	33.75	33.72	33.75	10763
9/7/2016	1:07 PM	33.71	33.73	33.69	33.73	8196
9/7/2016	1:08 PM	33.73	33.73	33.72	33.72	3999
9/7/2016	1:09 PM	33.72	33.72	33.72	33.72	6116
9/7/2016	1:10 PM	33.74	33.76	33.73	33.73	6500
9/7/2016	1:11 PM	33.725	33.73	33.71	33.73	9745
9/7/2016	1:12 PM	33.72	33.725	33.72	33.72	2400
9/7/2016	1:13 PM	33.745	33.76	33.74	33.74	3995
9/7/2016	1:14 PM	33.76	33.76	33.75	33.75	6610
9/7/2016	1:15 PM	33.74	33.76	33.74	33.76	2200
9/7/2016	1:16 PM	33.76	33.76	33.74	33.74	2384
9/7/2016	1:17 PM	33.74	33.75	33.73	33.75	3719
9/7/2016	1:18 PM	33.74	33.75	33.74	33.74	4956
9/7/2016	1:19 PM	33.73	33.745	33.73	33.74	1800
9/7/2016	1:20 PM	33.72	33.725	33.69	33.72	11087
9/7/2016	1:21 PM	33.71	33.72	33.7	33.71	4400
9/7/2016	1:22 PM	33.735	33.735	33.7	33.7	1400
9/7/2016	1:23 PM	33.76	33.76	33.74	33.74	4719
9/7/2016	1:24 PM	33.75	33.76	33.74	33.76	4800
9/7/2016	1:25 PM	33.74	33.75	33.73	33.75	6309
9/7/2016	1:26 PM	33.74	33.75	33.74	33.74	2300
9/7/2016	1:27 PM	33.755	33.76	33.75	33.75	5400
9/7/2016	1:28 PM	33.75	33.77	33.75	33.75	3434
9/7/2016	1:29 PM	33.74	33.77	33.74	33.76	4079
9/7/2016	1:30 PM	33.74	33.755	33.74	33.74	7025
9/7/2016	1:31 PM	33.72	33.73	33.72	33.73	3699
9/7/2016	1:32 PM	33.7	33.72	33.69	33.71	13980
9/7/2016	1:33 PM	33.65	33.7	33.65	33.7	15068
9/7/2016	1:34 PM	33.66	33.67	33.66	33.66	4000
9/7/2016	1:35 PM	33.69	33.69	33.65	33.66	7818
9/7/2016	1:36 PM	33.7	33.71	33.69	33.69	4589
9/7/2016	1:37 PM	33.68	33.7	33.68	33.7	2500
9/7/2016	1:38 PM	33.68	33.7	33.67	33.67	6219
9/7/2016	1:39 PM	33.66	33.68	33.66	33.68	1800
9/7/2016	1:40 PM	33.67	33.67	33.67	33.67	2000
9/7/2016	1:41 PM	33.64	33.66	33.63	33.66	6693
9/7/2016	1:42 PM	33.65	33.66	33.65	33.65	3500
9/7/2016	1:43 PM	33.65	33.66	33.65	33.66	1414
9/7/2016	1:44 PM	33.61	33.64	33.61	33.64	5986
9/7/2016	1:45 PM	33.57	33.6	33.57	33.6	36852
9/7/2016	1:46 PM	33.58	33.59	33.56	33.56	23963
9/7/2016	1:47 PM	33.56	33.59	33.56	33.58	15940
9/7/2016	1:48 PM	33.59	33.59	33.57	33.57	1800
9/7/2016	1:49 PM	33.61	33.61	33.589	33.59	3562
9/7/2016	1:50 PM	33.635	33.64	33.61	33.61	12914
9/7/2016	1:51 PM	33.64	33.64	33.62	33.63	8986
9/7/2016	1:52 PM	33.63	33.64	33.63	33.63	5060
9/7/2016	1:53 PM	33.65	33.65	33.63	33.63	4698
9/7/2016	1:54 PM	33.645	33.645	33.625	33.64	7692
9/7/2016	1:55 PM	33.63	33.64	33.62	33.64	4433
9/7/2016	1:56 PM	33.64	33.645	33.63	33.63	3122
9/7/2016	1:57 PM	33.65	33.65	33.64	33.64	2189
9/7/2016	1:58 PM	33.67	33.67	33.65	33.65	2260
9/7/2016	1:59 PM	33.68	33.68	33.655	33.655	20810
9/7/2016	2:00 PM	33.69	33.69	33.69	33.69	9036
9/7/2016	2:01 PM	33.69	33.69	33.68	33.68	1191
9/7/2016	2:02 PM	33.67	33.685	33.67	33.685	2981
9/7/2016	2:03 PM	33.67	33.69	33.64	33.68	8100
9/7/2016	2:04 PM	33.64	33.66	33.64	33.66	2521
9/7/2016	2:05 PM	33.65	33.67	33.65	33.65	1800
9/7/2016	2:06 PM	33.62	33.63	33.61	33.63	19895
9/7/2016	2:07 PM	33.63	33.64	33.6	33.61	4400
9/7/2016	2:08 PM	33.65	33.66	33.63	33.63	2800
9/7/2016	2:09 PM	33.63	33.65	33.63	33.65	1300
9/7/2016	2:10 PM	33.63	33.63	33.62	33.62	4616
9/7/2016	2:11 PM	33.6	33.64	33.6	33.64	10602
9/7/2016	2:12 PM	33.53	33.6	33.52	33.6	47646
9/7/2016	2:13 PM	33.53	33.53	33.515	33.53	9651
9/7/2016	2:14 PM	33.51	33.53	33.501	33.525	35482
9/7/2016	2:15 PM	33.46	33.51	33.44	33.51	66921
9/7/2016	2:16 PM	33.48	33.48	33.45	33.46	15810
9/7/2016	2:17 PM	33.48	33.48	33.47	33.47	7689
9/7/2016	2:18 PM	33.475	33.5	33.475	33.485	4241
9/7/2016	2:19 PM	33.47	33.48	33.47	33.48	5830
9/7/2016	2:20 PM	33.46	33.48	33.46	33.47	14682
9/7/2016	2:21 PM	33.46	33.46	33.45	33.46	22087
9/7/2016	2:22 PM	33.46	33.47	33.45	33.465	1756
9/7/2016	2:23 PM	33.44	33.46	33.44	33.45	9747
9/7/2016	2:24 PM	33.43	33.45	33.43	33.45	7483
9/7/2016	2:25 PM	33.44	33.44	33.42	33.435	6379
9/7/2016	2:26 PM	33.43	33.44	33.42	33.44	11488
9/7/2016	2:27 PM	33.44	33.45	33.43	33.435	3100
9/7/2016	2:28 PM	33.45	33.45	33.43	33.45	16168
9/7/2016	2:29 PM	33.44	33.44	33.43	33.44	8778
9/7/2016	2:30 PM	33.44	33.44	33.43	33.44	4102
9/7/2016	2:31 PM	33.44	33.44	33.43	33.44	8642
9/7/2016	2:32 PM	33.46	33.46	33.43	33.44	8462
9/7/2016	2:33 PM	33.47	33.5	33.45	33.45	41420
9/7/2016	2:34 PM	33.48	33.49	33.465	33.47	15668
9/7/2016	2:35 PM	33.49	33.49	33.47	33.485	2155
9/7/2016	2:36 PM	33.46	33.49	33.46	33.49	7166
9/7/2016	2:37 PM	33.51	33.51	33.46	33.46	67712
9/7/2016	2:38 PM	33.51	33.515	33.49	33.515	14307
9/7/2016	2:39 PM	33.48	33.49	33.45	33.49	6371
9/7/2016	2:40 PM	33.475	33.485	33.475	33.48	900
9/7/2016	2:41 PM	33.44	33.49	33.44	33.49	11213
9/7/2016	2:42 PM	33.45	33.45	33.44	33.44	3720
9/7/2016	2:43 PM	33.44	33.45	33.43	33.43	1954
9/7/2016	2:44 PM	33.43	33.44	33.43	33.44	2900
9/7/2016	2:45 PM	33.44	33.45	33.43	33.43	6557
9/7/2016	2:46 PM	33.41	33.44	33.404	33.44	12100
9/7/2016	2:47 PM	33.405	33.43	33.405	33.41	10926
9/7/2016	2:48 PM	33.415	33.42	33.41	33.41	3700
9/7/2016	2:49 PM	33.41	33.42	33.4	33.42	5707
9/7/2016	2:50 PM	33.38	33.41	33.38	33.4	12636
9/7/2016	2:51 PM	33.38	33.38	33.37	33.37	4499
9/7/2016	2:52 PM	33.35	33.37	33.35	33.37	27045
9/7/2016	2:53 PM	33.38	33.38	33.35	33.35	7537
9/7/2016	2:54 PM	33.37	33.37	33.37	33.37	800
9/7/2016	2:55 PM	33.4	33.4	33.38	33.38	10754
9/7/2016	2:56 PM	33.39	33.39	33.37	33.38	11299
9/7/2016	2:57 PM	33.4	33.4	33.38	33.38	4032
9/7/2016	2:58 PM	33.4	33.41	33.395	33.4	1200
9/7/2016	2:59 PM	33.4	33.41	33.4	33.41	19701
9/7/2016	3:00 PM	33.4	33.415	33.4	33.4	8035
9/7/2016	3:01 PM	33.4	33.4	33.39	33.4	7648
9/7/2016	3:02 PM	33.39	33.4	33.39	33.39	6918
9/7/2016	3:03 PM	33.39	33.39	33.39	33.39	2900
9/7/2016	3:04 PM	33.39	33.39	33.375	33.39	12290
9/7/2016	3:05 PM	33.37	33.381	33.37	33.381	2700
9/7/2016	3:06 PM	33.38	33.39	33.38	33.38	10455
9/7/2016	3:07 PM	33.365	33.38	33.365	33.38	4700
9/7/2016	3:08 PM	33.39	33.39	33.37	33.37	4971
9/7/2016	3:09 PM	33.38	33.39	33.37	33.39	7050
9/7/2016	3:10 PM	33.4	33.4	33.39	33.39	3185
9/7/2016	3:11 PM	33.39	33.39	33.38	33.39	4689
9/7/2016	3:12 PM	33.39	33.39	33.39	33.39	600
9/7/2016	3:13 PM	33.38	33.395	33.38	33.395	1200
9/7/2016	3:14 PM	33.38	33.385	33.38	33.385	2800
9/7/2016	3:15 PM	33.355	33.375	33.355	33.375	5200
9/7/2016	3:16 PM	33.37	33.37	33.35	33.35	3900
9/7/2016	3:17 PM	33.37	33.38	33.37	33.38	3721
9/7/2016	3:18 PM	33.35	33.37	33.35	33.37	6632
9/7/2016	3:19 PM	33.36	33.36	33.35	33.35	2362
9/7/2016	3:20 PM	33.345	33.35	33.34	33.35	700
9/7/2016	3:21 PM	33.35	33.35	33.34	33.345	6584
9/7/2016	3:22 PM	33.36	33.37	33.345	33.345	3850
9/7/2016	3:23 PM	33.37	33.37	33.36	33.36	8057
9/7/2016	3:24 PM	33.34	33.36	33.34	33.36	1439
9/7/2016	3:25 PM	33.34	33.35	33.33	33.34	15793
9/7/2016	3:26 PM	33.35	33.35	33.34	33.34	4100
9/7/2016	3:27 PM	33.345	33.35	33.34	33.35	3350
9/7/2016	3:28 PM	33.35	33.36	33.34	33.35	9049
9/7/2016	3:29 PM	33.37	33.37	33.355	33.355	5642
9/7/2016	3:30 PM	33.38	33.38	33.37	33.37	5245
9/7/2016	3:31 PM	33.37	33.37	33.365	33.37	3500
9/7/2016	3:32 PM	33.38	33.38	33.37	33.37	3900
9/7/2016	3:33 PM	33.36	33.37	33.35	33.37	5740
9/7/2016	3:34 PM	33.36	33.36	33.345	33.36	3200
9/7/2016	3:35 PM	33.35	33.36	33.35	33.36	2100
9/7/2016	3:36 PM	33.36	33.37	33.345	33.36	2806
9/7/2016	3:37 PM	33.36	33.36	33.35	33.35	694
9/7/2016	3:38 PM	33.36	33.37	33.36	33.36	2629
9/7/2016	3:39 PM	33.38	33.38	33.35	33.36	22253
9/7/2016	3:40 PM	33.42	33.435	33.37	33.37	30941
9/7/2016	3:41 PM	33.42	33.425	33.41	33.42	9712
9/7/2016	3:42 PM	33.44	33.45	33.415	33.42	37440
9/7/2016	3:43 PM	33.43	33.45	33.43	33.45	13651
9/7/2016	3:44 PM	33.44	33.45	33.44	33.44	23216
9/7/2016	3:45 PM	33.45	33.45	33.43	33.44	10850
9/7/2016	3:46 PM	33.44	33.465	33.44	33.45	9118
9/7/2016	3:47 PM	33.44	33.455	33.44	33.44	9946
9/7/2016	3:48 PM	33.44	33.46	33.43	33.43	56015
9/7/2016	3:49 PM	33.44	33.46	33.44	33.445	8208
9/7/2016	3:50 PM	33.44	33.445	33.434	33.435	3944
9/7/2016	3:51 PM	33.44	33.44	33.435	33.44	30689
9/7/2016	3:52 PM	33.43	33.44	33.43	33.44	18247
9/7/2016	3:53 PM	33.41	33.435	33.41	33.43	9087
9/7/2016	3:54 PM	33.415	33.42	33.41	33.41	12622
9/7/2016	3:55 PM	33.41	33.42	33.4	33.41	29318
9/7/2016	3:56 PM	33.405	33.42	33.405	33.41	16166
9/7/2016	3:57 PM	33.41	33.41	33.41	33.41	592
9/7/2016	3:58 PM	33.41	33.41	33.395	33.41	10265
9/7/2016	3:59 PM	33.41	33.41	33.39	33.41	40093
9/7/2016	4:00 PM	33.41	33.41	33.39	33.41	136265
9/8/2016	9:31 AM	33.55	33.57	33.44	33.45	47116
9/8/2016	9:32 AM	33.5	33.57	33.49	33.56	43990
9/8/2016	9:33 AM	33.52	33.57	33.5	33.5	21721
9/8/2016	9:34 AM	33.53	33.59	33.51	33.53	45307
9/8/2016	9:35 AM	33.49	33.61	33.49	33.53	40425
9/8/2016	9:36 AM	33.6	33.62	33.5	33.5	45086
9/8/2016	9:37 AM	33.66	33.66	33.595	33.595	35797
9/8/2016	9:38 AM	33.62	33.65	33.59	33.65	36723
9/8/2016	9:39 AM	33.66	33.66	33.62	33.62	15519
9/8/2016	9:40 AM	33.74	33.74	33.651	33.651	56201
9/8/2016	9:41 AM	33.73	33.795	33.71	33.75	53403
9/8/2016	9:42 AM	33.73	33.76	33.73	33.74	15928
9/8/2016	9:43 AM	33.68	33.78	33.67	33.74	28339
9/8/2016	9:44 AM	33.68	33.72	33.66	33.69	23960
9/8/2016	9:45 AM	33.63	33.69	33.62	33.68	27938
9/8/2016	9:46 AM	33.63	33.68	33.63	33.63	13222
9/8/2016	9:47 AM	33.63	33.67	33.63	33.64	12528
9/8/2016	9:48 AM	33.64	33.65	33.63	33.63	21747
9/8/2016	9:49 AM	33.64	33.68	33.63	33.64	44937
9/8/2016	9:50 AM	33.66	33.66	33.63	33.63	24741
9/8/2016	9:51 AM	33.76	33.76	33.655	33.66	68731
9/8/2016	9:52 AM	33.77	33.8	33.76	33.77	39375
9/8/2016	9:53 AM	33.72	33.78	33.68	33.77	32290
9/8/2016	9:54 AM	33.72	33.72	33.69	33.71	9477
9/8/2016	9:55 AM	33.73	33.73	33.7	33.72	25652
9/8/2016	9:56 AM	33.73	33.74	33.71	33.73	25421
9/8/2016	9:57 AM	33.72	33.74	33.72	33.73	15296
9/8/2016	9:58 AM	33.76	33.76	33.71	33.72	13127
9/8/2016	9:59 AM	33.75	33.77	33.73	33.77	18239
9/8/2016	10:00 AM	33.76	33.77	33.7	33.75	46158
9/8/2016	10:01 AM	33.8	33.8	33.76	33.78	23845
9/8/2016	10:02 AM	33.8	33.82	33.78	33.81	22689
9/8/2016	10:03 AM	33.74	33.81	33.74	33.81	53109
9/8/2016	10:04 AM	33.75	33.755	33.71	33.74	65361
9/8/2016	10:05 AM	33.7	33.75	33.7	33.725	12074
9/8/2016	10:06 AM	33.73	33.74	33.7	33.71	22446
9/8/2016	10:07 AM	33.75	33.76	33.72	33.72	23793
9/8/2016	10:08 AM	33.74	33.745	33.7	33.74	19488
9/8/2016	10:09 AM	33.75	33.77	33.745	33.75	4500
9/8/2016	10:10 AM	33.76	33.77	33.75	33.75	2800
9/8/2016	10:11 AM	33.89	33.89	33.77	33.77	58190
9/8/2016	10:12 AM	33.84	33.89	33.84	33.89	22974
9/8/2016	10:13 AM	33.77	33.86	33.77	33.85	19103
9/8/2016	10:14 AM	33.76	33.79	33.74	33.77	16443
9/8/2016	10:15 AM	33.74	33.75	33.73	33.75	7645
9/8/2016	10:16 AM	33.72	33.765	33.7	33.74	24984
9/8/2016	10:17 AM	33.67	33.74	33.67	33.73	13738
9/8/2016	10:18 AM	33.65	33.7	33.635	33.68	20763
9/8/2016	10:19 AM	33.69	33.69	33.65	33.66	21730
9/8/2016	10:20 AM	33.66	33.695	33.66	33.69	13386
9/8/2016	10:21 AM	33.67	33.67	33.64	33.66	9903
9/8/2016	10:22 AM	33.74	33.74	33.66	33.67	23367
9/8/2016	10:23 AM	33.72	33.74	33.72	33.74	4041
9/8/2016	10:24 AM	33.69	33.72	33.66	33.72	9061
9/8/2016	10:25 AM	33.76	33.76	33.69	33.7	16419
9/8/2016	10:26 AM	33.76	33.78	33.755	33.76	18899
9/8/2016	10:27 AM	33.82	33.84	33.74	33.76	62451
9/8/2016	10:28 AM	33.86	33.86	33.8	33.81	17552
9/8/2016	10:29 AM	33.84	33.86	33.82	33.85	17069
9/8/2016	10:30 AM	33.85	33.86	33.81	33.83	27574
9/8/2016	10:31 AM	33.82	33.87	33.79	33.86	18454
9/8/2016	10:32 AM	33.87	33.88	33.82	33.82	10417
9/8/2016	10:33 AM	33.9	33.92	33.86	33.87	46109
9/8/2016	10:34 AM	33.89	33.9	33.85	33.9	26265
9/8/2016	10:35 AM	33.8	33.92	33.8	33.89	38561
9/8/2016	10:36 AM	33.64	33.81	33.62	33.81	66623
9/8/2016	10:37 AM	33.64	33.65	33.61	33.64	25409
9/8/2016	10:38 AM	33.64	33.65	33.64	33.64	6751
9/8/2016	10:39 AM	33.64	33.655	33.64	33.64	16462
9/8/2016	10:40 AM	33.63	33.65	33.62	33.65	3924
9/8/2016	10:41 AM	33.69	33.69	33.63	33.63	26433
9/8/2016	10:42 AM	33.75	33.75	33.67	33.68	17175
9/8/2016	10:43 AM	33.73	33.75	33.73	33.75	6847
9/8/2016	10:44 AM	33.74	33.75	33.73	33.75	3054
9/8/2016	10:45 AM	33.74	33.75	33.73	33.73	4592
9/8/2016	10:46 AM	33.76	33.77	33.74	33.74	16687
9/8/2016	10:47 AM	33.74	33.75	33.71	33.75	13263
9/8/2016	10:48 AM	33.72	33.76	33.71	33.74	28071
9/8/2016	10:49 AM	33.71	33.72	33.7	33.715	6726
9/8/2016	10:50 AM	33.74	33.75	33.72	33.73	5500
9/8/2016	10:51 AM	33.75	33.76	33.74	33.74	9810
9/8/2016	10:52 AM	33.7	33.74	33.7	33.74	4700
9/8/2016	10:53 AM	33.72	33.72	33.68	33.69	6356
9/8/2016	10:54 AM	33.74	33.74	33.71	33.72	7382
9/8/2016	10:55 AM	33.7	33.75	33.69	33.74	7001
9/8/2016	10:56 AM	33.685	33.7	33.68	33.7	4200
9/8/2016	10:57 AM	33.72	33.72	33.71	33.71	3300
9/8/2016	10:58 AM	33.68	33.72	33.67	33.72	4782
9/8/2016	10:59 AM	33.7	33.71	33.69	33.69	4012
9/8/2016	11:00 AM	33.64	33.71	33.64	33.71	40246
9/8/2016	11:01 AM	33.61	33.65	33.56	33.64	70779
9/8/2016	11:02 AM	33.65	33.67	33.58	33.61	29477
9/8/2016	11:03 AM	33.7	33.7	33.63	33.65	26773
9/8/2016	11:04 AM	33.66	33.7	33.66	33.69	13518
9/8/2016	11:05 AM	33.65	33.69	33.62	33.67	28665
9/8/2016	11:06 AM	33.6	33.65	33.6	33.65	18080
9/8/2016	11:07 AM	33.6	33.61	33.56	33.59	35443
9/8/2016	11:08 AM	33.59	33.64	33.59	33.61	22052
9/8/2016	11:09 AM	33.62	33.64	33.61	33.61	11015
9/8/2016	11:10 AM	33.57	33.61	33.57	33.605	12076
9/8/2016	11:11 AM	33.57	33.57	33.56	33.57	4318
9/8/2016	11:12 AM	33.52	33.57	33.5	33.57	13900
9/8/2016	11:13 AM	33.51	33.52	33.5	33.52	3900
9/8/2016	11:14 AM	33.52	33.52	33.5	33.5	7800
9/8/2016	11:15 AM	33.5	33.51	33.48	33.51	5510
9/8/2016	11:16 AM	33.48	33.49	33.48	33.49	10377
9/8/2016	11:17 AM	33.52	33.53	33.49	33.5	16694
9/8/2016	11:18 AM	33.54	33.54	33.51	33.51	8600
9/8/2016	11:19 AM	33.56	33.57	33.54	33.54	10733
9/8/2016	11:20 AM	33.59	33.59	33.56	33.56	10160
9/8/2016	11:21 AM	33.59	33.59	33.56	33.57	14233
9/8/2016	11:22 AM	33.58	33.59	33.56	33.59	5759
9/8/2016	11:23 AM	33.57	33.58	33.56	33.58	3783
9/8/2016	11:24 AM	33.58	33.58	33.575	33.58	3500
9/8/2016	11:25 AM	33.56	33.58	33.56	33.58	3334
9/8/2016	11:26 AM	33.53	33.56	33.52	33.56	12951
9/8/2016	11:27 AM	33.52	33.55	33.49	33.535	22263
9/8/2016	11:28 AM	33.51	33.54	33.5	33.52	23113
9/8/2016	11:29 AM	33.52	33.535	33.51	33.51	4658
9/8/2016	11:30 AM	33.52	33.56	33.52	33.53	11000
9/8/2016	11:31 AM	33.535	33.535	33.49	33.52	10956
9/8/2016	11:32 AM	33.53	33.55	33.52	33.54	13625
9/8/2016	11:33 AM	33.53	33.535	33.51	33.53	4131
9/8/2016	11:34 AM	33.53	33.56	33.51	33.52	44093
9/8/2016	11:35 AM	33.5	33.535	33.5	33.53	16351
9/8/2016	11:36 AM	33.56	33.58	33.5	33.51	23864
9/8/2016	11:37 AM	33.55	33.55	33.53	33.55	9494
9/8/2016	11:38 AM	33.59	33.59	33.56	33.56	1867
9/8/2016	11:39 AM	33.61	33.61	33.58	33.59	12744
9/8/2016	11:40 AM	33.61	33.66	33.61	33.62	35105
9/8/2016	11:41 AM	33.6	33.64	33.6	33.61	8734
9/8/2016	11:42 AM	33.61	33.62	33.6	33.61	5350
9/8/2016	11:43 AM	33.59	33.61	33.59	33.61	3400
9/8/2016	11:44 AM	33.61	33.63	33.58	33.58	9900
9/8/2016	11:45 AM	33.61	33.62	33.6	33.61	4188
9/8/2016	11:46 AM	33.6	33.62	33.6	33.61	7550
9/8/2016	11:47 AM	33.62	33.62	33.55	33.59	38035
9/8/2016	11:48 AM	33.61	33.61	33.6	33.61	5200
9/8/2016	11:49 AM	33.57	33.61	33.57	33.61	5839
9/8/2016	11:50 AM	33.51	33.58	33.51	33.57	17958
9/8/2016	11:51 AM	33.49	33.52	33.48	33.51	5340
9/8/2016	11:52 AM	33.48	33.485	33.45	33.485	42169
9/8/2016	11:53 AM	33.51	33.53	33.49	33.49	8719
9/8/2016	11:54 AM	33.51	33.51	33.49	33.5	2601
9/8/2016	11:55 AM	33.51	33.55	33.5	33.52	17976
9/8/2016	11:56 AM	33.51	33.51	33.49	33.51	5746
9/8/2016	11:57 AM	33.51	33.51	33.485	33.51	2800
9/8/2016	11:58 AM	33.51	33.52	33.5	33.5	3847
9/8/2016	11:59 AM	33.51	33.52	33.505	33.51	6888
9/8/2016	12:00 PM	33.51	33.52	33.5	33.51	7359
9/8/2016	12:01 PM	33.5	33.51	33.5	33.5	2463
9/8/2016	12:02 PM	33.53	33.53	33.51	33.51	5100
9/8/2016	12:03 PM	33.52	33.54	33.52	33.53	3496
9/8/2016	12:04 PM	33.52	33.54	33.52	33.52	4414
9/8/2016	12:05 PM	33.57	33.59	33.52	33.52	7755
9/8/2016	12:06 PM	33.59	33.61	33.57	33.58	12209
9/8/2016	12:07 PM	33.57	33.63	33.57	33.6	8662
9/8/2016	12:08 PM	33.58	33.58	33.56	33.57	3337
9/8/2016	12:09 PM	33.61	33.61	33.57	33.57	12333
9/8/2016	12:10 PM	33.62	33.62	33.58	33.6	5850
9/8/2016	12:11 PM	33.64	33.64	33.61	33.62	5300
9/8/2016	12:12 PM	33.66	33.66	33.63	33.635	3634
9/8/2016	12:13 PM	33.68	33.71	33.65	33.66	30834
9/8/2016	12:14 PM	33.68	33.69	33.67	33.68	4400
9/8/2016	12:15 PM	33.66	33.69	33.66	33.68	4634
9/8/2016	12:16 PM	33.64	33.67	33.64	33.67	4000
9/8/2016	12:17 PM	33.66	33.66	33.64	33.64	3600
9/8/2016	12:18 PM	33.65	33.665	33.64	33.665	3700
9/8/2016	12:19 PM	33.64	33.65	33.63	33.65	3978
9/8/2016	12:20 PM	33.65	33.65	33.63	33.63	2100
9/8/2016	12:21 PM	33.65	33.65	33.64	33.65	5118
9/8/2016	12:22 PM	33.64	33.66	33.64	33.66	2775
9/8/2016	12:23 PM	33.66	33.66	33.64	33.64	2600
9/8/2016	12:24 PM	33.63	33.67	33.63	33.67	2717
9/8/2016	12:25 PM	33.57	33.63	33.56	33.63	12066
9/8/2016	12:26 PM	33.57	33.57	33.55	33.57	4937
9/8/2016	12:27 PM	33.56	33.58	33.56	33.57	4810
9/8/2016	12:28 PM	33.56	33.56	33.54	33.55	2300
9/8/2016	12:29 PM	33.64	33.65	33.57	33.57	32559
9/8/2016	12:30 PM	33.64	33.66	33.64	33.64	7628
9/8/2016	12:31 PM	33.72	33.72	33.65	33.65	23282
9/8/2016	12:32 PM	33.72	33.74	33.7	33.73	21601
9/8/2016	12:33 PM	33.7	33.75	33.7	33.73	18721
9/8/2016	12:34 PM	33.69	33.71	33.68	33.69	4723
9/8/2016	12:35 PM	33.67	33.7	33.66	33.7	3574
9/8/2016	12:36 PM	33.7	33.7	33.67	33.67	2800
9/8/2016	12:37 PM	33.66	33.71	33.645	33.71	14440
9/8/2016	12:38 PM	33.66	33.68	33.625	33.66	12454
9/8/2016	12:39 PM	33.65	33.67	33.65	33.66	4802
9/8/2016	12:40 PM	33.64	33.66	33.64	33.65	4549
9/8/2016	12:41 PM	33.67	33.67	33.63	33.63	4000
9/8/2016	12:42 PM	33.66	33.68	33.66	33.67	7900
9/8/2016	12:43 PM	33.64	33.66	33.64	33.66	3601
9/8/2016	12:44 PM	33.64	33.65	33.62	33.64	6167
9/8/2016	12:45 PM	33.64	33.66	33.64	33.64	7635
9/8/2016	12:46 PM	33.65	33.66	33.63	33.63	6204
9/8/2016	12:47 PM	33.66	33.66	33.65	33.65	1166
9/8/2016	12:48 PM	33.64	33.69	33.64	33.67	4325
9/8/2016	12:49 PM	33.65	33.66	33.64	33.66	3495
9/8/2016	12:50 PM	33.65	33.66	33.65	33.65	1600
9/8/2016	12:51 PM	33.67	33.68	33.67	33.67	1700
9/8/2016	12:52 PM	33.67	33.69	33.66	33.66	1500
9/8/2016	12:53 PM	33.66	33.69	33.66	33.68	2300
9/8/2016	12:54 PM	33.64	33.675	33.63	33.65	33544
9/8/2016	12:55 PM	33.62	33.64	33.62	33.63	4980
9/8/2016	12:56 PM	33.61	33.62	33.61	33.61	4562
9/8/2016	12:57 PM	33.6	33.61	33.6	33.61	1200
9/8/2016	12:58 PM	33.6	33.62	33.6	33.61	5700
9/8/2016	12:59 PM	33.62	33.63	33.61	33.61	6483
9/8/2016	1:00 PM	33.62	33.625	33.61	33.62	2200
9/8/2016	1:01 PM	33.64	33.64	33.63	33.63	7800
9/8/2016	1:02 PM	33.64	33.64	33.62	33.64	4184
9/8/2016	1:03 PM	33.66	33.67	33.65	33.65	8931
9/8/2016	1:04 PM	33.65	33.66	33.64	33.66	2373
9/8/2016	1:05 PM	33.65	33.66	33.65	33.65	2700
9/8/2016	1:06 PM	33.64	33.66	33.64	33.66	2190
9/8/2016	1:07 PM	33.64	33.645	33.64	33.64	741
9/8/2016	1:08 PM	33.65	33.66	33.65	33.65	6100
9/8/2016	1:09 PM	33.63	33.65	33.625	33.65	1102
9/8/2016	1:10 PM	33.63	33.63	33.61	33.62	1435
9/8/2016	1:11 PM	33.63	33.64	33.62	33.64	8278
9/8/2016	1:12 PM	33.63	33.65	33.63	33.64	4900
9/8/2016	1:13 PM	33.64	33.64	33.64	33.64	900
9/8/2016	1:14 PM	33.66	33.66	33.64	33.64	3739
9/8/2016	1:15 PM	33.66	33.66	33.65	33.66	2001
9/8/2016	1:16 PM	33.66	33.66	33.645	33.66	9731
9/8/2016	1:17 PM	33.66	33.66	33.64	33.66	5105
9/8/2016	1:18 PM	33.66	33.66	33.66	33.66	3500
9/8/2016	1:19 PM	33.66	33.69	33.66	33.67	9456
9/8/2016	1:20 PM	33.66	33.665	33.66	33.66	300
9/8/2016	1:21 PM	33.66	33.67	33.65	33.66	5007
9/8/2016	1:22 PM	33.65	33.666	33.65	33.66	2316
9/8/2016	1:23 PM	33.63	33.65	33.63	33.65	7894
9/8/2016	1:24 PM	33.64	33.65	33.635	33.635	6537
9/8/2016	1:25 PM	33.65	33.66	33.65	33.65	7179
9/8/2016	1:26 PM	33.66	33.66	33.63	33.64	14837
9/8/2016	1:27 PM	33.65	33.66	33.65	33.66	1900
9/8/2016	1:28 PM	33.64	33.665	33.64	33.665	11027
9/8/2016	1:29 PM	33.65	33.65	33.64	33.64	700
9/8/2016	1:30 PM	33.67	33.67	33.64	33.64	4302
9/8/2016	1:31 PM	33.68	33.68	33.66	33.66	6500
9/8/2016	1:32 PM	33.73	33.74	33.68	33.68	16086
9/8/2016	1:33 PM	33.7	33.72	33.68	33.72	24404
9/8/2016	1:34 PM	33.73	33.74	33.7	33.7	4810
9/8/2016	1:35 PM	33.75	33.75	33.73	33.73	9100
9/8/2016	1:36 PM	33.73	33.76	33.725	33.75	20412
9/8/2016	1:37 PM	33.74	33.74	33.74	33.74	1100
9/8/2016	1:38 PM	33.75	33.75	33.74	33.745	4165
9/8/2016	1:39 PM	33.76	33.76	33.74	33.75	11379
9/8/2016	1:40 PM	33.75	33.75	33.73	33.75	16757
9/8/2016	1:41 PM	33.73	33.74	33.73	33.74	5851
9/8/2016	1:42 PM	33.74	33.74	33.71	33.72	7007
9/8/2016	1:43 PM	33.75	33.75	33.72	33.73	12054
9/8/2016	1:44 PM	33.75	33.76	33.75	33.76	4888
9/8/2016	1:45 PM	33.76	33.76	33.74	33.74	2012
9/8/2016	1:46 PM	33.77	33.78	33.761	33.761	8091
9/8/2016	1:47 PM	33.77	33.77	33.75	33.75	5900
9/8/2016	1:48 PM	33.76	33.76	33.75	33.76	2947
9/8/2016	1:49 PM	33.77	33.78	33.765	33.765	4800
9/8/2016	1:50 PM	33.77	33.77	33.76	33.77	11549
9/8/2016	1:51 PM	33.79	33.79	33.77	33.78	13278
9/8/2016	1:52 PM	33.75	33.78	33.75	33.78	7839
9/8/2016	1:53 PM	33.72	33.75	33.72	33.74	11156
9/8/2016	1:54 PM	33.7	33.72	33.7	33.72	2520
9/8/2016	1:55 PM	33.71	33.71	33.7	33.71	4716
9/8/2016	1:56 PM	33.73	33.74	33.71	33.72	9343
9/8/2016	1:57 PM	33.72	33.73	33.71	33.725	7580
9/8/2016	1:58 PM	33.73	33.73	33.73	33.73	1102
9/8/2016	1:59 PM	33.73	33.74	33.73	33.74	25869
9/8/2016	2:00 PM	33.715	33.74	33.715	33.74	10946
9/8/2016	2:01 PM	33.69	33.75	33.67	33.72	35185
9/8/2016	2:02 PM	33.73	33.73	33.67	33.69	9557
9/8/2016	2:03 PM	33.72	33.76	33.72	33.73	29872
9/8/2016	2:04 PM	33.74	33.74	33.71	33.72	8503
9/8/2016	2:05 PM	33.71	33.73	33.705	33.73	8950
9/8/2016	2:06 PM	33.7	33.715	33.68	33.715	21377
9/8/2016	2:07 PM	33.69	33.69	33.68	33.69	1643
9/8/2016	2:08 PM	33.69	33.69	33.69	33.69	3300
9/8/2016	2:09 PM	33.7	33.71	33.68	33.69	72790
9/8/2016	2:10 PM	33.72	33.72	33.69	33.71	7837
9/8/2016	2:11 PM	33.73	33.74	33.72	33.73	3868
9/8/2016	2:12 PM	33.735	33.74	33.73	33.74	3486
9/8/2016	2:13 PM	33.705	33.74	33.7	33.74	11521
9/8/2016	2:14 PM	33.72	33.73	33.71	33.71	2653
9/8/2016	2:15 PM	33.76	33.76	33.71	33.72	29621
9/8/2016	2:16 PM	33.75	33.76	33.75	33.76	1011
9/8/2016	2:17 PM	33.8	33.8	33.77	33.77	18827
9/8/2016	2:18 PM	33.78	33.82	33.78	33.8	20324
9/8/2016	2:19 PM	33.78	33.79	33.78	33.79	843
9/8/2016	2:20 PM	33.73	33.785	33.73	33.785	15225
9/8/2016	2:21 PM	33.66	33.73	33.655	33.72	36037
9/8/2016	2:22 PM	33.62	33.67	33.605	33.67	24095
9/8/2016	2:23 PM	33.58	33.605	33.55	33.6	17972
9/8/2016	2:24 PM	33.58	33.58	33.58	33.58	9585
9/8/2016	2:25 PM	33.56	33.58	33.555	33.58	11967
9/8/2016	2:26 PM	33.57	33.57	33.57	33.57	2622
9/8/2016	2:27 PM	33.565	33.575	33.565	33.57	3900
9/8/2016	2:28 PM	33.62	33.62	33.57	33.57	20096
9/8/2016	2:29 PM	33.7	33.7	33.62	33.625	52184
9/8/2016	2:30 PM	33.69	33.7	33.67	33.69	12212
9/8/2016	2:31 PM	33.7	33.74	33.7	33.7	20364
9/8/2016	2:32 PM	33.71	33.72	33.69	33.72	4026
9/8/2016	2:33 PM	33.7	33.71	33.7	33.71	1900
9/8/2016	2:34 PM	33.71	33.71	33.7	33.7	2600
9/8/2016	2:35 PM	33.69	33.69	33.69	33.69	3315
9/8/2016	2:36 PM	33.7	33.72	33.7	33.7	4400
9/8/2016	2:37 PM	33.69	33.72	33.69	33.7	5577
9/8/2016	2:38 PM	33.68	33.695	33.68	33.695	3208
9/8/2016	2:39 PM	33.7	33.7	33.68	33.68	4579
9/8/2016	2:40 PM	33.7	33.71	33.7	33.705	2367
9/8/2016	2:41 PM	33.665	33.7	33.665	33.7	7500
9/8/2016	2:42 PM	33.66	33.66	33.65	33.66	1444
9/8/2016	2:43 PM	33.63	33.64	33.63	33.64	8730
9/8/2016	2:44 PM	33.55	33.62	33.51	33.62	47795
9/8/2016	2:45 PM	33.54	33.55	33.53	33.54	5300
9/8/2016	2:46 PM	33.56	33.56	33.54	33.54	11500
9/8/2016	2:47 PM	33.52	33.56	33.52	33.55	4880
9/8/2016	2:48 PM	33.5	33.53	33.5	33.52	11860
9/8/2016	2:49 PM	33.48	33.5	33.47	33.495	7862
9/8/2016	2:50 PM	33.44	33.47	33.4	33.47	54495
9/8/2016	2:51 PM	33.45	33.45	33.41	33.44	40855
9/8/2016	2:52 PM	33.45	33.46	33.45	33.45	9593
9/8/2016	2:53 PM	33.45	33.45	33.42	33.44	4443
9/8/2016	2:54 PM	33.42	33.46	33.42	33.45	5338
9/8/2016	2:55 PM	33.38	33.4	33.37	33.4	60204
9/8/2016	2:56 PM	33.39	33.4	33.365	33.375	16365
9/8/2016	2:57 PM	33.38	33.385	33.375	33.385	7114
9/8/2016	2:58 PM	33.38	33.38	33.38	33.38	1500
9/8/2016	2:59 PM	33.39	33.39	33.36	33.37	6716
9/8/2016	3:00 PM	33.35	33.38	33.35	33.38	16820
9/8/2016	3:01 PM	33.38	33.38	33.34	33.34	16145
9/8/2016	3:02 PM	33.375	33.39	33.37	33.38	4220
9/8/2016	3:03 PM	33.38	33.38	33.37	33.37	4887
9/8/2016	3:04 PM	33.38	33.39	33.37	33.39	3686
9/8/2016	3:05 PM	33.42	33.43	33.38	33.39	20647
9/8/2016	3:06 PM	33.43	33.44	33.415	33.43	5623
9/8/2016	3:07 PM	33.47	33.47	33.43	33.43	16373
9/8/2016	3:08 PM	33.42	33.46	33.42	33.46	8171
9/8/2016	3:09 PM	33.42	33.43	33.42	33.425	800
9/8/2016	3:10 PM	33.425	33.43	33.42	33.42	5325
9/8/2016	3:11 PM	33.42	33.43	33.41	33.43	4800
9/8/2016	3:12 PM	33.47	33.47	33.42	33.42	33032
9/8/2016	3:13 PM	33.485	33.485	33.455	33.46	9581
9/8/2016	3:14 PM	33.48	33.485	33.48	33.48	4300
9/8/2016	3:15 PM	33.47	33.48	33.46	33.475	7412
9/8/2016	3:16 PM	33.47	33.47	33.46	33.47	3005
9/8/2016	3:17 PM	33.45	33.48	33.45	33.48	5308
9/8/2016	3:18 PM	33.49	33.49	33.45	33.45	19368
9/8/2016	3:19 PM	33.5	33.5	33.48	33.49	3452
9/8/2016	3:20 PM	33.49	33.51	33.48	33.51	31405
9/8/2016	3:21 PM	33.51	33.51	33.48	33.49	5100
9/8/2016	3:22 PM	33.49	33.5	33.48	33.5	3400
9/8/2016	3:23 PM	33.46	33.49	33.46	33.485	4598
9/8/2016	3:24 PM	33.45	33.47	33.45	33.46	4017
9/8/2016	3:25 PM	33.45	33.46	33.45	33.45	1100
9/8/2016	3:26 PM	33.47	33.475	33.45	33.46	5123
9/8/2016	3:27 PM	33.47	33.47	33.47	33.47	500
9/8/2016	3:28 PM	33.47	33.47	33.47	33.47	700
9/8/2016	3:29 PM	33.46	33.47	33.46	33.47	1594
9/8/2016	3:30 PM	33.49	33.49	33.46	33.46	8732
9/8/2016	3:31 PM	33.49	33.49	33.47	33.49	4523
9/8/2016	3:32 PM	33.49	33.52	33.48	33.5	24210
9/8/2016	3:33 PM	33.5	33.51	33.49	33.49	2180
9/8/2016	3:34 PM	33.49	33.49	33.48	33.49	2599
9/8/2016	3:35 PM	33.48	33.49	33.48	33.49	8303
9/8/2016	3:36 PM	33.49	33.49	33.48	33.48	11600
9/8/2016	3:37 PM	33.46	33.495	33.45	33.495	14430
9/8/2016	3:38 PM	33.46	33.46	33.44	33.46	10175
9/8/2016	3:39 PM	33.47	33.47	33.44	33.47	4795
9/8/2016	3:40 PM	33.47	33.48	33.47	33.47	9064
9/8/2016	3:41 PM	33.47	33.5	33.47	33.48	51376
9/8/2016	3:42 PM	33.45	33.46	33.45	33.46	11160
9/8/2016	3:43 PM	33.49	33.49	33.46	33.46	7018
9/8/2016	3:44 PM	33.47	33.495	33.47	33.495	6317
9/8/2016	3:45 PM	33.46	33.48	33.45	33.47	13570
9/8/2016	3:46 PM	33.5	33.5	33.47	33.47	15774
9/8/2016	3:47 PM	33.52	33.53	33.5	33.5	17083
9/8/2016	3:48 PM	33.51	33.51	33.5	33.51	3712
9/8/2016	3:49 PM	33.505	33.51	33.5	33.51	4611
9/8/2016	3:50 PM	33.49	33.5	33.485	33.5	9070
9/8/2016	3:51 PM	33.5	33.5	33.485	33.49	14978
9/8/2016	3:52 PM	33.5	33.51	33.5	33.5	6123
9/8/2016	3:53 PM	33.52	33.52	33.51	33.51	1599
9/8/2016	3:54 PM	33.5	33.52	33.5	33.52	15220
9/8/2016	3:55 PM	33.51	33.51	33.5	33.5	6156
9/8/2016	3:56 PM	33.51	33.52	33.504	33.51	16953
9/8/2016	3:57 PM	33.51	33.52	33.505	33.52	8000
9/8/2016	3:58 PM	33.52	33.52	33.51	33.52	8052
9/8/2016	3:59 PM	33.51	33.53	33.51	33.525	18251
9/8/2016	4:00 PM	33.51	33.53	33.49	33.51	179913
9/9/2016	9:31 AM	34.82	34.85	34.78	34.82	74092
9/9/2016	9:32 AM	34.79	34.84	34.76	34.81	117036
9/9/2016	9:33 AM	34.78	34.83	34.78	34.78	33008
9/9/2016	9:34 AM	34.79	34.81	34.74	34.78	45674
9/9/2016	9:35 AM	34.75	34.8	34.69	34.8	41993
9/9/2016	9:36 AM	34.83	34.85	34.76	34.76	64566
9/9/2016	9:37 AM	34.84	34.85	34.79	34.84	65259
9/9/2016	9:38 AM	34.74	34.84	34.73	34.84	73361
9/9/2016	9:39 AM	34.76	34.78	34.74	34.74	24292
9/9/2016	9:40 AM	34.85	34.85	34.76	34.76	89790
9/9/2016	9:41 AM	34.85	34.88	34.83	34.85	59371
9/9/2016	9:42 AM	34.85	34.88	34.82	34.85	65692
9/9/2016	9:43 AM	34.85	34.86	34.825	34.85	42452
9/9/2016	9:44 AM	34.79	34.855	34.78	34.855	33153
9/9/2016	9:45 AM	34.85	34.86	34.79	34.8	60678
9/9/2016	9:46 AM	34.87	34.89	34.855	34.86	22898
9/9/2016	9:47 AM	34.83	34.87	34.82	34.87	54864
9/9/2016	9:48 AM	34.86	34.86	34.82	34.82	36194
9/9/2016	9:49 AM	34.89	34.92	34.86	34.865	41169
9/9/2016	9:50 AM	34.93	34.93	34.85	34.9	57444
9/9/2016	9:51 AM	34.94	34.97	34.91	34.93	144598
9/9/2016	9:52 AM	34.87	34.96	34.87	34.94	33189
9/9/2016	9:53 AM	34.93	34.93	34.85	34.87	24752
9/9/2016	9:54 AM	34.975	34.98	34.92	34.93	59640
9/9/2016	9:55 AM	35.01	35.024	34.96	34.98	67454
9/9/2016	9:56 AM	35.145	35.15	35.02	35.02	108412
9/9/2016	9:57 AM	35.16	35.22	35.145	35.145	63914
9/9/2016	9:58 AM	35.19	35.22	35.16	35.165	77303
9/9/2016	9:59 AM	35.22	35.26	35.19	35.19	100687
9/9/2016	10:00 AM	35.04	35.21	35	35.21	172435
9/9/2016	10:01 AM	35.08	35.14	35.04	35.04	75692
9/9/2016	10:02 AM	35.16	35.185	35.085	35.085	69965
9/9/2016	10:03 AM	35.16	35.18	35.13	35.16	42454
9/9/2016	10:04 AM	35.195	35.22	35.16	35.16	76441
9/9/2016	10:05 AM	35.16	35.2	35.15	35.19	37880
9/9/2016	10:06 AM	35.21	35.22	35.16	35.17	38739
9/9/2016	10:07 AM	35.2	35.21	35.17	35.205	21845
9/9/2016	10:08 AM	35.24	35.24	35.19	35.2	95203
9/9/2016	10:09 AM	35.3	35.3	35.24	35.24	47726
9/9/2016	10:10 AM	35.29	35.315	35.29	35.3	36322
9/9/2016	10:11 AM	35.35	35.38	35.3	35.3	86171
9/9/2016	10:12 AM	35.355	35.395	35.31	35.35	77586
9/9/2016	10:13 AM	35.25	35.355	35.25	35.355	85926
9/9/2016	10:14 AM	35.185	35.265	35.17	35.25	122645
9/9/2016	10:15 AM	35.12	35.2	35.11	35.19	67764
9/9/2016	10:16 AM	35.065	35.135	35.05	35.12	82588
9/9/2016	10:17 AM	35.05	35.1	35.05	35.07	38601
9/9/2016	10:18 AM	35.05	35.06	35.04	35.055	11255
9/9/2016	10:19 AM	35.105	35.11	35.05	35.05	24488
9/9/2016	10:20 AM	35.17	35.22	35.1	35.11	79439
9/9/2016	10:21 AM	35.18	35.195	35.17	35.18	19248
9/9/2016	10:22 AM	35.19	35.2	35.16	35.175	36756
9/9/2016	10:23 AM	35.2	35.22	35.18	35.2	44242
9/9/2016	10:24 AM	35.21	35.235	35.18	35.195	75745
9/9/2016	10:25 AM	35.14	35.205	35.1	35.2	71441
9/9/2016	10:26 AM	35.17	35.19	35.15	35.16	26984
9/9/2016	10:27 AM	35.13	35.17	35.12	35.17	28623
9/9/2016	10:28 AM	35.06	35.13	35.02	35.13	50401
9/9/2016	10:29 AM	35.05	35.105	35.04	35.07	32002
9/9/2016	10:30 AM	35.15	35.15	35.06	35.06	15969
9/9/2016	10:31 AM	35.2	35.22	35.155	35.16	39457
9/9/2016	10:32 AM	35.19	35.2	35.17	35.19	14866
9/9/2016	10:33 AM	35.2	35.24	35.19	35.2	26550
9/9/2016	10:34 AM	35.14	35.19	35.11	35.19	47126
9/9/2016	10:35 AM	35.14	35.15	35.11	35.14	19411
9/9/2016	10:36 AM	35.14	35.18	35.13	35.14	30231
9/9/2016	10:37 AM	35.2	35.22	35.12	35.14	32922
9/9/2016	10:38 AM	35.34	35.35	35.2	35.2	123462
9/9/2016	10:39 AM	35.48	35.48	35.32	35.33	133041
9/9/2016	10:40 AM	35.47	35.48	35.43	35.48	46106
9/9/2016	10:41 AM	35.46	35.47	35.43	35.47	103284
9/9/2016	10:42 AM	35.48	35.51	35.44	35.46	85176
9/9/2016	10:43 AM	35.465	35.475	35.46	35.47	13100
9/9/2016	10:44 AM	35.53	35.53	35.47	35.47	28726
9/9/2016	10:45 AM	35.51	35.53	35.49	35.52	33780
9/9/2016	10:46 AM	35.48	35.52	35.46	35.51	43096
9/9/2016	10:47 AM	35.56	35.56	35.471	35.48	122285
9/9/2016	10:48 AM	35.73	35.73	35.55	35.56	101429
9/9/2016	10:49 AM	35.64	35.82	35.63	35.73	138436
9/9/2016	10:50 AM	35.71	35.72	35.62	35.64	62005
9/9/2016	10:51 AM	35.7	35.73	35.68	35.72	40320
9/9/2016	10:52 AM	35.66	35.71	35.66	35.7	54871
9/9/2016	10:53 AM	35.68	35.69	35.61	35.655	64014
9/9/2016	10:54 AM	35.66	35.69	35.66	35.68	20421
9/9/2016	10:55 AM	35.66	35.68	35.64	35.665	31555
9/9/2016	10:56 AM	35.64	35.68	35.61	35.655	66909
9/9/2016	10:57 AM	35.56	35.64	35.56	35.64	39648
9/9/2016	10:58 AM	35.5	35.58	35.5	35.565	58851
9/9/2016	10:59 AM	35.45	35.52	35.42	35.5	63030
9/9/2016	11:00 AM	35.43	35.47	35.42	35.45	28051
9/9/2016	11:01 AM	35.52	35.52	35.42	35.42	51737
9/9/2016	11:02 AM	35.56	35.59	35.52	35.52	39153
9/9/2016	11:03 AM	35.66	35.68	35.56	35.56	96182
9/9/2016	11:04 AM	35.63	35.66	35.61	35.66	18946
9/9/2016	11:05 AM	35.61	35.635	35.59	35.63	19666
9/9/2016	11:06 AM	35.6	35.69	35.6	35.605	82672
9/9/2016	11:07 AM	35.58	35.61	35.58	35.61	12301
9/9/2016	11:08 AM	35.61	35.62	35.56	35.57	23240
9/9/2016	11:09 AM	35.53	35.62	35.52	35.61	64761
9/9/2016	11:10 AM	35.49	35.53	35.45	35.525	28815
9/9/2016	11:11 AM	35.555	35.56	35.49	35.49	24487
9/9/2016	11:12 AM	35.615	35.62	35.56	35.56	29930
9/9/2016	11:13 AM	35.59	35.61	35.54	35.61	23454
9/9/2016	11:14 AM	35.56	35.65	35.55	35.595	69780
9/9/2016	11:15 AM	35.61	35.61	35.535	35.57	21356
9/9/2016	11:16 AM	35.6	35.64	35.585	35.61	50980
9/9/2016	11:17 AM	35.57	35.59	35.57	35.59	22553
9/9/2016	11:18 AM	35.55	35.57	35.54	35.56	26345
9/9/2016	11:19 AM	35.52	35.555	35.51	35.55	32916
9/9/2016	11:20 AM	35.53	35.53	35.5	35.51	24800
9/9/2016	11:21 AM	35.59	35.6	35.53	35.53	15351
9/9/2016	11:22 AM	35.505	35.59	35.5	35.59	29494
9/9/2016	11:23 AM	35.51	35.53	35.48	35.51	27566
9/9/2016	11:24 AM	35.56	35.575	35.52	35.52	35629
9/9/2016	11:25 AM	35.56	35.57	35.515	35.555	19084
9/9/2016	11:26 AM	35.51	35.575	35.5	35.57	19320
9/9/2016	11:27 AM	35.5	35.53	35.5	35.51	12675
9/9/2016	11:28 AM	35.485	35.54	35.47	35.51	27092
9/9/2016	11:29 AM	35.48	35.49	35.45	35.485	26308
9/9/2016	11:30 AM	35.47	35.49	35.45	35.475	37016
9/9/2016	11:31 AM	35.48	35.48	35.44	35.46	30953
9/9/2016	11:32 AM	35.52	35.53	35.48	35.48	33467
9/9/2016	11:33 AM	35.52	35.53	35.5	35.52	9755
9/9/2016	11:34 AM	35.6	35.6	35.5	35.515	62587
9/9/2016	11:35 AM	35.605	35.64	35.59	35.61	29956
9/9/2016	11:36 AM	35.63	35.645	35.57	35.61	24679
9/9/2016	11:37 AM	35.67	35.68	35.63	35.63	13964
9/9/2016	11:38 AM	35.66	35.68	35.64	35.67	14068
9/9/2016	11:39 AM	35.73	35.74	35.665	35.67	50991
9/9/2016	11:40 AM	35.73	35.76	35.73	35.735	14625
9/9/2016	11:41 AM	35.75	35.75	35.715	35.725	33619
9/9/2016	11:42 AM	35.76	35.76	35.73	35.745	20377
9/9/2016	11:43 AM	35.84	35.85	35.76	35.76	63438
9/9/2016	11:44 AM	35.86	35.86	35.83	35.84	18263
9/9/2016	11:45 AM	35.93	35.95	35.85	35.86	67212
9/9/2016	11:46 AM	35.99	35.995	35.93	35.93	34649
9/9/2016	11:47 AM	35.91	36	35.91	35.995	69128
9/9/2016	11:48 AM	35.91	35.925	35.89	35.905	49428
9/9/2016	11:49 AM	36.03	36.03	35.91	35.915	55060
9/9/2016	11:50 AM	35.96	36.1	35.95	36.03	60866
9/9/2016	11:51 AM	35.955	35.985	35.94	35.965	39342
9/9/2016	11:52 AM	35.97	35.98	35.93	35.955	11013
9/9/2016	11:53 AM	36.07	36.07	35.96	35.96	38468
9/9/2016	11:54 AM	36.035	36.09	36.01	36.08	50968
9/9/2016	11:55 AM	36.1	36.1	36.03	36.04	25462
9/9/2016	11:56 AM	36.22	36.22	36.1	36.1	69154
9/9/2016	11:57 AM	36.315	36.375	36.21	36.22	130505
9/9/2016	11:58 AM	36.43	36.49	36.3	36.31	67887
9/9/2016	11:59 AM	36.31	36.44	36.31	36.43	49400
9/9/2016	12:00 PM	36.32	36.36	36.26	36.32	64803
9/9/2016	12:01 PM	36.28	36.34	36.28	36.315	21349
9/9/2016	12:02 PM	36.22	36.29	36.21	36.28	43707
9/9/2016	12:03 PM	36.19	36.235	36.19	36.22	20464
9/9/2016	12:04 PM	36.215	36.22	36.19	36.19	17649
9/9/2016	12:05 PM	36.185	36.22	36.165	36.22	38916
9/9/2016	12:06 PM	36.21	36.21	36.18	36.185	18528
9/9/2016	12:07 PM	36.205	36.22	36.18	36.205	20935
9/9/2016	12:08 PM	36.24	36.24	36.21	36.21	14232
9/9/2016	12:09 PM	36.35	36.365	36.24	36.24	48932
9/9/2016	12:10 PM	36.25	36.37	36.22	36.35	99885
9/9/2016	12:11 PM	36.3	36.34	36.25	36.25	40353
9/9/2016	12:12 PM	36.285	36.32	36.27	36.315	12968
9/9/2016	12:13 PM	36.33	36.33	36.27	36.28	15675
9/9/2016	12:14 PM	36.34	36.35	36.31	36.32	13153
9/9/2016	12:15 PM	36.33	36.39	36.33	36.34	28546
9/9/2016	12:16 PM	36.26	36.33	36.215	36.33	36186
9/9/2016	12:17 PM	36.35	36.36	36.26	36.26	31359
9/9/2016	12:18 PM	36.38	36.39	36.35	36.35	15378
9/9/2016	12:19 PM	36.44	36.47	36.38	36.38	33708
9/9/2016	12:20 PM	36.42	36.43	36.36	36.43	53289
9/9/2016	12:21 PM	36.435	36.47	36.41	36.42	33119
9/9/2016	12:22 PM	36.26	36.43	36.26	36.42	67228
9/9/2016	12:23 PM	36.22	36.28	36.19	36.26	44265
9/9/2016	12:24 PM	36.21	36.25	36.19	36.22	31593
9/9/2016	12:25 PM	36.28	36.32	36.21	36.21	25034
9/9/2016	12:26 PM	36.29	36.29	36.26	36.28	13188
9/9/2016	12:27 PM	36.24	36.29	36.24	36.28	21717
9/9/2016	12:28 PM	36.17	36.23	36.16	36.23	37437
9/9/2016	12:29 PM	36.25	36.25	36.18	36.18	17150
9/9/2016	12:30 PM	36.26	36.26	36.22	36.24	37750
9/9/2016	12:31 PM	36.255	36.27	36.23	36.26	18034
9/9/2016	12:32 PM	36.28	36.31	36.23	36.25	20259
9/9/2016	12:33 PM	36.24	36.3	36.24	36.3	9596
9/9/2016	12:34 PM	36.3	36.3	36.24	36.24	15349
9/9/2016	12:35 PM	36.34	36.39	36.3	36.3	68198
9/9/2016	12:36 PM	36.26	36.34	36.25	36.34	26124
9/9/2016	12:37 PM	36.27	36.28	36.24	36.26	16464
9/9/2016	12:38 PM	36.28	36.3	36.24	36.26	14222
9/9/2016	12:39 PM	36.34	36.34	36.26	36.28	31132
9/9/2016	12:40 PM	36.4	36.41	36.31	36.33	39794
9/9/2016	12:41 PM	36.39	36.42	36.38	36.4	22110
9/9/2016	12:42 PM	36.42	36.43	36.345	36.39	42960
9/9/2016	12:43 PM	36.4	36.43	36.4	36.425	19829
9/9/2016	12:44 PM	36.37	36.41	36.37	36.41	31706
9/9/2016	12:45 PM	36.371	36.405	36.37	36.38	20350
9/9/2016	12:46 PM	36.3	36.37	36.27	36.37	50806
9/9/2016	12:47 PM	36.38	36.38	36.29	36.3	30220
9/9/2016	12:48 PM	36.31	36.38	36.28	36.38	44711
9/9/2016	12:49 PM	36.37	36.38	36.3	36.31	16520
9/9/2016	12:50 PM	36.38	36.4	36.36	36.38	26091
9/9/2016	12:51 PM	36.395	36.395	36.37	36.385	15919
9/9/2016	12:52 PM	36.36	36.395	36.36	36.395	8612
9/9/2016	12:53 PM	36.39	36.395	36.36	36.36	20075
9/9/2016	12:54 PM	36.395	36.4	36.385	36.385	6900
9/9/2016	12:55 PM	36.43	36.45	36.38	36.4	56991
9/9/2016	12:56 PM	36.45	36.485	36.42	36.43	38763
9/9/2016	12:57 PM	36.58	36.61	36.425	36.45	138460
9/9/2016	12:58 PM	36.39	36.57	36.39	36.57	32099
9/9/2016	12:59 PM	36.43	36.47	36.39	36.39	28859
9/9/2016	1:00 PM	36.41	36.445	36.41	36.44	10400
9/9/2016	1:01 PM	36.47	36.48	36.41	36.42	17275
9/9/2016	1:02 PM	36.525	36.57	36.45	36.47	38522
9/9/2016	1:03 PM	36.46	36.54	36.46	36.52	13853
9/9/2016	1:04 PM	36.5	36.52	36.46	36.46	26746
9/9/2016	1:05 PM	36.59	36.59	36.5	36.5	25994
9/9/2016	1:06 PM	36.62	36.62	36.57	36.59	24698
9/9/2016	1:07 PM	36.6	36.65	36.59	36.63	25628
9/9/2016	1:08 PM	36.7	36.7	36.58	36.6	48744
9/9/2016	1:09 PM	36.675	36.76	36.675	36.7	52072
9/9/2016	1:10 PM	36.78	36.78	36.645	36.68	39079
9/9/2016	1:11 PM	36.865	36.87	36.77	36.77	87753
9/9/2016	1:12 PM	36.89	36.895	36.86	36.87	23157
9/9/2016	1:13 PM	36.98	36.99	36.88	36.89	89197
9/9/2016	1:14 PM	36.92	36.99	36.91	36.975	59774
9/9/2016	1:15 PM	36.97	36.98	36.92	36.92	28127
9/9/2016	1:16 PM	37.06	37.07	36.95	36.96	75641
9/9/2016	1:17 PM	36.97	37.09	36.97	37.07	55408
9/9/2016	1:18 PM	36.99	37.005	36.97	36.97	13762
9/9/2016	1:19 PM	37	37.02	36.96	36.99	15853
9/9/2016	1:20 PM	36.99	37.01	36.97	37	18895
9/9/2016	1:21 PM	36.93	36.99	36.89	36.985	49520
9/9/2016	1:22 PM	37.05	37.06	36.93	36.94	64356
9/9/2016	1:23 PM	37.1	37.11	37.03	37.04	24786
9/9/2016	1:24 PM	37	37.09	36.97	37.09	36685
9/9/2016	1:25 PM	36.98	37.04	36.98	37	18574
9/9/2016	1:26 PM	36.965	37	36.965	36.98	13851
9/9/2016	1:27 PM	36.96	37.02	36.96	36.97	36434
9/9/2016	1:28 PM	36.88	36.97	36.88	36.96	60213
9/9/2016	1:29 PM	36.87	36.89	36.85	36.88	18659
9/9/2016	1:30 PM	36.77	36.87	36.77	36.87	46634
9/9/2016	1:31 PM	36.82	36.89	36.76	36.78	51574
9/9/2016	1:32 PM	36.77	36.82	36.77	36.82	24667
9/9/2016	1:33 PM	36.82	36.82	36.74	36.76	19460
9/9/2016	1:34 PM	36.835	36.84	36.81	36.82	9400
9/9/2016	1:35 PM	37.01	37.01	36.82	36.835	69758
9/9/2016	1:36 PM	37.04	37.05	36.97	37.01	59025
9/9/2016	1:37 PM	37.07	37.08	37.03	37.04	24081
9/9/2016	1:38 PM	37.13	37.16	37.04	37.07	24175
9/9/2016	1:39 PM	37.22	37.28	37.125	37.125	85197
9/9/2016	1:40 PM	37.24	37.3	37.21	37.21	68447
9/9/2016	1:41 PM	37.3	37.3	37.21	37.24	33141
9/9/2016	1:42 PM	37.33	37.37	37.3	37.31	59725
9/9/2016	1:43 PM	37.46	37.48	37.32	37.33	65146
9/9/2016	1:44 PM	37.48	37.48	37.37	37.46	88522
9/9/2016	1:45 PM	37.44	37.53	37.42	37.49	63958
9/9/2016	1:46 PM	37.51	37.52	37.43	37.44	38596
9/9/2016	1:47 PM	37.36	37.51	37.36	37.51	49988
9/9/2016	1:48 PM	37.46	37.485	37.37	37.37	29868
9/9/2016	1:49 PM	37.5	37.51	37.46	37.47	29335
9/9/2016	1:50 PM	37.59	37.69	37.49	37.5	81323
9/9/2016	1:51 PM	37.71	37.72	37.6	37.6	41388
9/9/2016	1:52 PM	37.72	37.805	37.705	37.705	73619
9/9/2016	1:53 PM	37.63	37.75	37.6	37.73	73406
9/9/2016	1:54 PM	37.58	37.7	37.58	37.63	51060
9/9/2016	1:55 PM	37.56	37.64	37.56	37.58	29743
9/9/2016	1:56 PM	37.58	37.595	37.53	37.55	17518
9/9/2016	1:57 PM	37.445	37.595	37.435	37.59	26254
9/9/2016	1:58 PM	37.33	37.445	37.33	37.44	54714
9/9/2016	1:59 PM	37.36	37.39	37.34	37.34	30791
9/9/2016	2:00 PM	37.4	37.4	37.32	37.35	29770
9/9/2016	2:01 PM	37.48	37.5	37.4	37.4	41742
9/9/2016	2:02 PM	37.55	37.6	37.46	37.48	75318
9/9/2016	2:03 PM	37.69	37.69	37.56	37.57	42796
9/9/2016	2:04 PM	37.74	37.795	37.64	37.68	132385
9/9/2016	2:05 PM	37.63	37.75	37.57	37.75	55534
9/9/2016	2:06 PM	37.76	37.76	37.62	37.62	54062
9/9/2016	2:07 PM	37.665	37.77	37.61	37.76	63329
9/9/2016	2:08 PM	37.67	37.76	37.645	37.66	33633
9/9/2016	2:09 PM	37.76	37.81	37.65	37.66	75820
9/9/2016	2:10 PM	37.75	37.84	37.75	37.78	108888
9/9/2016	2:11 PM	37.86	37.87	37.77	37.775	57062
9/9/2016	2:12 PM	37.82	37.87	37.78	37.855	97049
9/9/2016	2:13 PM	37.71	37.81	37.71	37.8	74155
9/9/2016	2:14 PM	37.79	37.81	37.7	37.7	87434
9/9/2016	2:15 PM	37.8	37.82	37.775	37.78	22285
9/9/2016	2:16 PM	37.73	37.82	37.71	37.8	59151
9/9/2016	2:17 PM	37.66	37.76	37.66	37.73	53738
9/9/2016	2:18 PM	37.69	37.74	37.645	37.67	55380
9/9/2016	2:19 PM	37.77	37.79	37.685	37.69	34473
9/9/2016	2:20 PM	37.7	37.8	37.67	37.78	49292
9/9/2016	2:21 PM	37.66	37.71	37.61	37.69	35590
9/9/2016	2:22 PM	37.57	37.67	37.56	37.655	46377
9/9/2016	2:23 PM	37.55	37.58	37.52	37.56	26612
9/9/2016	2:24 PM	37.53	37.565	37.51	37.56	18305
9/9/2016	2:25 PM	37.44	37.53	37.44	37.52	37181
9/9/2016	2:26 PM	37.43	37.45	37.43	37.44	38595
9/9/2016	2:27 PM	37.47	37.48	37.41	37.425	36919
9/9/2016	2:28 PM	37.36	37.47	37.29	37.46	77442
9/9/2016	2:29 PM	37.3	37.4	37.29	37.35	24023
9/9/2016	2:30 PM	37.235	37.31	37.235	37.31	65646
9/9/2016	2:31 PM	37.33	37.34	37.2	37.24	56257
9/9/2016	2:32 PM	37.27	37.33	37.21	37.32	54906
9/9/2016	2:33 PM	37.36	37.37	37.27	37.275	30968
9/9/2016	2:34 PM	37.38	37.39	37.32	37.36	31272
9/9/2016	2:35 PM	37.37	37.39	37.34	37.37	21945
9/9/2016	2:36 PM	37.32	37.38	37.31	37.37	21600
9/9/2016	2:37 PM	37.22	37.315	37.21	37.315	90573
9/9/2016	2:38 PM	37.27	37.35	37.19	37.225	46036
9/9/2016	2:39 PM	37.17	37.26	37.17	37.26	44022
9/9/2016	2:40 PM	37.255	37.26	37.17	37.17	51391
9/9/2016	2:41 PM	37.27	37.28	37.205	37.25	21065
9/9/2016	2:42 PM	37.39	37.39	37.27	37.27	57540
9/9/2016	2:43 PM	37.38	37.39	37.32	37.38	26991
9/9/2016	2:44 PM	37.53	37.53	37.38	37.38	62361
9/9/2016	2:45 PM	37.58	37.62	37.52	37.53	36231
9/9/2016	2:46 PM	37.64	37.645	37.57	37.58	38921
9/9/2016	2:47 PM	37.69	37.7	37.62	37.63	27179
9/9/2016	2:48 PM	37.65	37.76	37.62	37.69	63306
9/9/2016	2:49 PM	37.63	37.65	37.51	37.65	49098
9/9/2016	2:50 PM	37.6	37.71	37.57	37.63	83402
9/9/2016	2:51 PM	37.55	37.6	37.52	37.59	36079
9/9/2016	2:52 PM	37.52	37.57	37.51	37.555	22219
9/9/2016	2:53 PM	37.6	37.61	37.5	37.52	32132
9/9/2016	2:54 PM	37.61	37.66	37.59	37.61	21464
9/9/2016	2:55 PM	37.68	37.68	37.59	37.61	61163
9/9/2016	2:56 PM	37.52	37.67	37.49	37.67	40143
9/9/2016	2:57 PM	37.51	37.52	37.47	37.52	37394
9/9/2016	2:58 PM	37.51	37.53	37.43	37.52	53560
9/9/2016	2:59 PM	37.48	37.545	37.48	37.5	21052
9/9/2016	3:00 PM	37.61	37.63	37.44	37.47	49331
9/9/2016	3:01 PM	37.59	37.65	37.58	37.61	30850
9/9/2016	3:02 PM	37.59	37.63	37.57	37.59	16575
9/9/2016	3:03 PM	37.58	37.62	37.55	37.59	31071
9/9/2016	3:04 PM	37.67	37.72	37.58	37.59	48212
9/9/2016	3:05 PM	37.78	37.78	37.64	37.67	28774
9/9/2016	3:06 PM	37.86	37.87	37.785	37.785	50949
9/9/2016	3:07 PM	37.9	37.91	37.8	37.87	53455
9/9/2016	3:08 PM	37.82	37.92	37.78	37.91	64522
9/9/2016	3:09 PM	37.81	37.86	37.79	37.81	31687
9/9/2016	3:10 PM	37.9	37.92	37.78	37.79	61624
9/9/2016	3:11 PM	37.96	38	37.89	37.9	60387
9/9/2016	3:12 PM	37.96	38.05	37.96	37.97	89600
9/9/2016	3:13 PM	37.92	37.98	37.84	37.95	68609
9/9/2016	3:14 PM	38.1	38.12	37.93	37.93	56722
9/9/2016	3:15 PM	38.03	38.14	38.03	38.1	48348
9/9/2016	3:16 PM	37.94	38.05	37.93	38.04	73683
9/9/2016	3:17 PM	37.82	37.94	37.78	37.94	66990
9/9/2016	3:18 PM	37.82	37.84	37.77	37.81	37702
9/9/2016	3:19 PM	37.83	37.86	37.7	37.82	63268
9/9/2016	3:20 PM	37.79	37.86	37.77	37.84	30590
9/9/2016	3:21 PM	37.84	37.87	37.76	37.79	63305
9/9/2016	3:22 PM	37.835	37.92	37.77	37.835	46085
9/9/2016	3:23 PM	37.82	37.925	37.795	37.84	67160
9/9/2016	3:24 PM	37.79	37.865	37.78	37.815	34255
9/9/2016	3:25 PM	37.75	37.795	37.73	37.78	53547
9/9/2016	3:26 PM	37.705	37.75	37.66	37.75	39775
9/9/2016	3:27 PM	37.63	37.685	37.54	37.68	65510
9/9/2016	3:28 PM	37.59	37.63	37.57	37.62	18557
9/9/2016	3:29 PM	37.71	37.72	37.58	37.6	64908
9/9/2016	3:30 PM	37.69	37.73	37.68	37.73	48888
9/9/2016	3:31 PM	37.71	37.75	37.66	37.69	41834
9/9/2016	3:32 PM	37.71	37.77	37.69	37.71	31971
9/9/2016	3:33 PM	37.82	37.86	37.7	37.7	84533
9/9/2016	3:34 PM	37.899	37.94	37.8	37.82	46592
9/9/2016	3:35 PM	37.83	37.91	37.82	37.89	41040
9/9/2016	3:36 PM	37.96	37.97	37.83	37.83	44683
9/9/2016	3:37 PM	37.94	37.97	37.9	37.95	31690
9/9/2016	3:38 PM	37.99	38.06	37.95	37.95	69783
9/9/2016	3:39 PM	37.92	38.035	37.91	37.99	36391
9/9/2016	3:40 PM	38.01	38.03	37.91	37.92	52202
9/9/2016	3:41 PM	38.1	38.11	37.99	38	61526
9/9/2016	3:42 PM	38.15	38.17	38.04	38.1	130124
9/9/2016	3:43 PM	38.29	38.32	38.11	38.15	141481
9/9/2016	3:44 PM	38.41	38.42	38.23	38.28	151535
9/9/2016	3:45 PM	38.4	38.42	38.36	38.4	86863
9/9/2016	3:46 PM	38.45	38.475	38.28	38.405	89693
9/9/2016	3:47 PM	38.47	38.5	38.43	38.455	87148
9/9/2016	3:48 PM	38.44	38.48	38.4	38.475	60203
9/9/2016	3:49 PM	38.45	38.46	38.4	38.44	62963
9/9/2016	3:50 PM	38.53	38.56	38.45	38.45	127223
9/9/2016	3:51 PM	38.53	38.57	38.52	38.52	78261
9/9/2016	3:52 PM	38.45	38.54	38.435	38.53	100701
9/9/2016	3:53 PM	38.51	38.51	38.44	38.46	54766
9/9/2016	3:54 PM	38.51	38.51	38.49	38.51	39492
9/9/2016	3:55 PM	38.56	38.565	38.51	38.51	70772
9/9/2016	3:56 PM	38.6	38.605	38.54	38.55	93729
9/9/2016	3:57 PM	38.66	38.67	38.59	38.6	69907
9/9/2016	3:58 PM	38.801	38.83	38.66	38.67	109525
9/9/2016	3:59 PM	38.905	38.94	38.79	38.805	147388
9/9/2016	4:00 PM	38.88	38.95	38.825	38.905	567034
9/12/2016	9:31 AM	39.51	39.51	39.28	39.3	157505
9/12/2016	9:32 AM	39.7	39.71	39.5	39.51	167591
9/12/2016	9:33 AM	39.6	39.71	39.54	39.7	130855
9/12/2016	9:34 AM	39.27	39.6	39.27	39.6	129116
9/12/2016	9:35 AM	39.06	39.29	39.06	39.27	91736
9/12/2016	9:36 AM	38.77	39.06	38.76	39.06	274004
9/12/2016	9:37 AM	38.65	38.79	38.62	38.755	192628
9/12/2016	9:38 AM	38.7	38.73	38.56	38.64	100473
9/12/2016	9:39 AM	38.67	38.765	38.63	38.7	91722
9/12/2016	9:40 AM	38.31	38.68	38.28	38.68	167763
9/12/2016	9:41 AM	38.2	38.32	38.135	38.31	159654
9/12/2016	9:42 AM	38.16	38.22	38.101	38.2	97177
9/12/2016	9:43 AM	38.42	38.44	38.16	38.16	114252
9/12/2016	9:44 AM	38.63	38.64	38.425	38.425	160367
9/12/2016	9:45 AM	38.7	38.73	38.6	38.63	95276
9/12/2016	9:46 AM	38.81	38.82	38.69	38.7	90774
9/12/2016	9:47 AM	38.73	38.91	38.71	38.81	107786
9/12/2016	9:48 AM	38.83	38.91	38.67	38.72	124149
9/12/2016	9:49 AM	38.99	39	38.8	38.82	110356
9/12/2016	9:50 AM	39.09	39.15	38.98	38.98	146558
9/12/2016	9:51 AM	38.99	39.09	38.88	39.09	77566
9/12/2016	9:52 AM	38.94	39.11	38.925	38.99	54627
9/12/2016	9:53 AM	38.84	38.93	38.82	38.93	74135
9/12/2016	9:54 AM	38.85	38.88	38.73	38.84	121655
9/12/2016	9:55 AM	38.69	38.89	38.655	38.85	107697
9/12/2016	9:56 AM	38.47	38.7	38.47	38.69	96715
9/12/2016	9:57 AM	38.34	38.48	38.32	38.47	140979
9/12/2016	9:58 AM	38.21	38.37	38.19	38.34	104166
9/12/2016	9:59 AM	38.21	38.24	38.08	38.21	114867
9/12/2016	10:00 AM	38.39	38.39	38.2	38.21	73455
9/12/2016	10:01 AM	38.29	38.4	38.2	38.38	57474
9/12/2016	10:02 AM	38.11	38.31	38.1	38.3	76249
9/12/2016	10:03 AM	38.29	38.29	38.1	38.12	60547
9/12/2016	10:04 AM	38.27	38.36	38.22	38.28	93177
9/12/2016	10:05 AM	38.26	38.27	38.19	38.27	55461
9/12/2016	10:06 AM	38.24	38.29	38.22	38.26	51659
9/12/2016	10:07 AM	38.27	38.32	38.225	38.25	48936
9/12/2016	10:08 AM	38.17	38.29	38.12	38.27	117474
9/12/2016	10:09 AM	38.18	38.19	38.15	38.18	18668
9/12/2016	10:10 AM	38.31	38.33	38.19	38.19	60198
9/12/2016	10:11 AM	38.36	38.385	38.3	38.32	69829
9/12/2016	10:12 AM	38.36	38.39	38.31	38.35	46060
9/12/2016	10:13 AM	38.25	38.39	38.25	38.36	51775
9/12/2016	10:14 AM	38.26	38.28	38.23	38.24	37555
9/12/2016	10:15 AM	38.23	38.3	38.22	38.26	28011
9/12/2016	10:16 AM	38.23	38.26	38.205	38.225	66625
9/12/2016	10:17 AM	38.19	38.23	38.16	38.23	29365
9/12/2016	10:18 AM	38.28	38.29	38.17	38.195	59380
9/12/2016	10:19 AM	38.22	38.34	38.21	38.28	97769
9/12/2016	10:20 AM	38.08	38.22	38.06	38.22	117319
9/12/2016	10:21 AM	38.14	38.2	38.08	38.08	49561
9/12/2016	10:22 AM	37.96	38.15	37.92	38.14	164710
9/12/2016	10:23 AM	37.94	37.98	37.885	37.96	72667
9/12/2016	10:24 AM	37.95	38	37.92	37.93	63941
9/12/2016	10:25 AM	38	38.03	37.93	37.95	55903
9/12/2016	10:26 AM	37.82	37.99	37.82	37.99	52834
9/12/2016	10:27 AM	37.88	37.9	37.79	37.82	54404
9/12/2016	10:28 AM	37.79	37.91	37.78	37.87	72692
9/12/2016	10:29 AM	37.76	37.81	37.74	37.78	47444
9/12/2016	10:30 AM	37.71	37.8	37.71	37.76	53044
9/12/2016	10:31 AM	37.67	37.745	37.67	37.71	58869
9/12/2016	10:32 AM	37.59	37.68	37.57	37.66	70456
9/12/2016	10:33 AM	37.56	37.6	37.55	37.58	78881
9/12/2016	10:34 AM	37.49	37.57	37.47	37.56	109159
9/12/2016	10:35 AM	37.44	37.5	37.38	37.49	126864
9/12/2016	10:36 AM	37.49	37.51	37.43	37.44	79629
9/12/2016	10:37 AM	37.48	37.49	37.44	37.49	24678
9/12/2016	10:38 AM	37.68	37.68	37.49	37.49	134987
9/12/2016	10:39 AM	37.73	37.75	37.67	37.68	58748
9/12/2016	10:40 AM	37.73	37.77	37.73	37.73	54370
9/12/2016	10:41 AM	37.79	37.8	37.72	37.735	54107
9/12/2016	10:42 AM	37.75	37.79	37.75	37.79	23085
9/12/2016	10:43 AM	37.74	37.76	37.73	37.74	29667
9/12/2016	10:44 AM	37.625	37.75	37.57	37.74	74935
9/12/2016	10:45 AM	37.625	37.66	37.59	37.62	26312
9/12/2016	10:46 AM	37.74	37.75	37.58	37.62	72564
9/12/2016	10:47 AM	37.82	37.83	37.69	37.74	61192
9/12/2016	10:48 AM	37.99	38.01	37.84	37.84	54772
9/12/2016	10:49 AM	38.01	38.06	37.901	37.99	69795
9/12/2016	10:50 AM	38.04	38.04	37.92	38.01	49839
9/12/2016	10:51 AM	38.14	38.15	38.05	38.05	39577
9/12/2016	10:52 AM	38.25	38.27	38.1	38.14	67794
9/12/2016	10:53 AM	38.27	38.41	38.25	38.26	149475
9/12/2016	10:54 AM	38.26	38.28	38.185	38.27	35971
9/12/2016	10:55 AM	38.21	38.265	38.1	38.26	33220
9/12/2016	10:56 AM	38.15	38.2	38.14	38.2	17756
9/12/2016	10:57 AM	37.98	38.14	37.95	38.14	93111
9/12/2016	10:58 AM	38.09	38.09	37.96	37.985	43788
9/12/2016	10:59 AM	37.91	38.14	37.88	38.09	94704
9/12/2016	11:00 AM	37.98	38.01	37.91	37.91	22091
9/12/2016	11:01 AM	37.8	37.97	37.78	37.97	34190
9/12/2016	11:02 AM	37.84	37.84	37.73	37.81	33274
9/12/2016	11:03 AM	37.77	37.88	37.76	37.855	35967
9/12/2016	11:04 AM	37.87	37.94	37.71	37.76	70579
9/12/2016	11:05 AM	37.79	37.935	37.77	37.87	34880
9/12/2016	11:06 AM	37.82	37.84	37.75	37.79	48623
9/12/2016	11:07 AM	37.76	37.87	37.76	37.82	47451
9/12/2016	11:08 AM	37.78	37.8	37.62	37.75	55550
9/12/2016	11:09 AM	37.8	37.81	37.73	37.79	25773
9/12/2016	11:10 AM	37.75	37.8	37.745	37.8	22037
9/12/2016	11:11 AM	37.96	37.96	37.75	37.76	32818
9/12/2016	11:12 AM	37.98	38.07	37.94	37.96	49883
9/12/2016	11:13 AM	37.91	37.98	37.85	37.98	32924
9/12/2016	11:14 AM	37.91	37.99	37.88	37.91	74545
9/12/2016	11:15 AM	37.88	37.9	37.83	37.9	90005
9/12/2016	11:16 AM	37.84	37.92	37.81	37.89	91889
9/12/2016	11:17 AM	37.96	37.97	37.83	37.84	25911
9/12/2016	11:18 AM	37.95	37.96	37.87	37.96	89481
9/12/2016	11:19 AM	37.95	37.99	37.93	37.96	28857
9/12/2016	11:20 AM	37.8	37.96	37.74	37.95	48871
9/12/2016	11:21 AM	37.77	37.87	37.75	37.81	65554
9/12/2016	11:22 AM	37.73	37.78	37.66	37.77	40746
9/12/2016	11:23 AM	37.74	37.76	37.73	37.74	16588
9/12/2016	11:24 AM	37.67	37.74	37.66	37.74	53401
9/12/2016	11:25 AM	37.59	37.78	37.59	37.68	56194
9/12/2016	11:26 AM	37.75	37.78	37.59	37.59	81179
9/12/2016	11:27 AM	37.71	37.75	37.7	37.75	15837
9/12/2016	11:28 AM	37.83	37.83	37.71	37.71	49748
9/12/2016	11:29 AM	37.92	37.92	37.81	37.83	49800
9/12/2016	11:30 AM	37.9	37.92	37.88	37.92	34800
9/12/2016	11:31 AM	38.01	38.02	37.88	37.89	67801
9/12/2016	11:32 AM	38.06	38.06	37.96	38.01	67367
9/12/2016	11:33 AM	38.19	38.22	38.06	38.06	41853
9/12/2016	11:34 AM	38.13	38.23	38.11	38.2	67601
9/12/2016	11:35 AM	37.98	38.16	37.91	38.12	69859
9/12/2016	11:36 AM	37.94	38.03	37.93	37.99	38888
9/12/2016	11:37 AM	37.9	37.94	37.8	37.94	80200
9/12/2016	11:38 AM	37.77	37.96	37.76	37.91	104127
9/12/2016	11:39 AM	37.82	37.87	37.75	37.77	40319
9/12/2016	11:40 AM	37.74	37.85	37.74	37.82	27481
9/12/2016	11:41 AM	37.8	37.84	37.74	37.74	15653
9/12/2016	11:42 AM	37.8	37.81	37.75	37.78	22950
9/12/2016	11:43 AM	37.8	37.82	37.74	37.79	27518
9/12/2016	11:44 AM	37.815	37.84	37.79	37.8	18094
9/12/2016	11:45 AM	37.8	37.9	37.79	37.81	60392
9/12/2016	11:46 AM	37.76	37.84	37.72	37.8	51478
9/12/2016	11:47 AM	37.83	37.84	37.75	37.76	7700
9/12/2016	11:48 AM	37.84	37.86	37.82	37.84	9503
9/12/2016	11:49 AM	37.8	37.855	37.8	37.83	21975
9/12/2016	11:50 AM	37.79	37.84	37.79	37.81	11672
9/12/2016	11:51 AM	37.72	37.78	37.7	37.78	21779
9/12/2016	11:52 AM	37.58	37.7	37.55	37.7	65431
9/12/2016	11:53 AM	37.66	37.69	37.55	37.58	20110
9/12/2016	11:54 AM	37.6	37.66	37.59	37.65	44835
9/12/2016	11:55 AM	37.67	37.69	37.58	37.59	29100
9/12/2016	11:56 AM	37.63	37.68	37.62	37.67	28000
9/12/2016	11:57 AM	37.61	37.65	37.59	37.63	11600
9/12/2016	11:58 AM	37.65	37.65	37.57	37.61	24004
9/12/2016	11:59 AM	37.73	37.75	37.64	37.65	18900
9/12/2016	12:00 PM	37.75	37.82	37.72	37.73	28886
9/12/2016	12:01 PM	37.79	37.8	37.72	37.75	23167
9/12/2016	12:02 PM	37.77	37.79	37.76	37.79	20253
9/12/2016	12:03 PM	37.76	37.81	37.76	37.78	43731
9/12/2016	12:04 PM	37.74	37.76	37.7	37.75	25819
9/12/2016	12:05 PM	37.7	37.73	37.695	37.73	13588
9/12/2016	12:06 PM	37.7	37.71	37.69	37.695	15920
9/12/2016	12:07 PM	37.73	37.73	37.69	37.695	12961
9/12/2016	12:08 PM	37.73	37.76	37.73	37.73	16644
9/12/2016	12:09 PM	37.67	37.77	37.65	37.73	30981
9/12/2016	12:10 PM	37.57	37.68	37.56	37.68	21152
9/12/2016	12:11 PM	37.49	37.56	37.46	37.56	58882
9/12/2016	12:12 PM	37.54	37.54	37.41	37.49	37911
9/12/2016	12:13 PM	37.67	37.69	37.55	37.55	22231
9/12/2016	12:14 PM	37.72	37.73	37.65	37.67	26034
9/12/2016	12:15 PM	37.68	37.721	37.68	37.72	19506
9/12/2016	12:16 PM	37.59	37.68	37.535	37.68	29411
9/12/2016	12:17 PM	37.6	37.64	37.57	37.6	34059
9/12/2016	12:18 PM	37.61	37.62	37.53	37.61	26856
9/12/2016	12:19 PM	37.71	37.72	37.56	37.6	38441
9/12/2016	12:20 PM	37.8	37.8	37.68	37.69	25628
9/12/2016	12:21 PM	37.785	37.81	37.78	37.8	20000
9/12/2016	12:22 PM	37.69	37.78	37.67	37.78	46393
9/12/2016	12:23 PM	37.79	37.79	37.68	37.7	23939
9/12/2016	12:24 PM	37.84	37.87	37.78	37.79	18576
9/12/2016	12:25 PM	37.83	37.855	37.81	37.83	9800
9/12/2016	12:26 PM	37.85	37.86	37.81	37.835	10000
9/12/2016	12:27 PM	37.83	37.91	37.81	37.84	36724
9/12/2016	12:28 PM	37.82	37.83	37.79	37.82	27498
9/12/2016	12:29 PM	37.83	37.84	37.8	37.83	9200
9/12/2016	12:30 PM	37.63	37.83	37.63	37.83	59700
9/12/2016	12:31 PM	37.69	37.69	37.61	37.64	38169
9/12/2016	12:32 PM	37.67	37.71	37.64	37.7	25494
9/12/2016	12:33 PM	37.63	37.67	37.58	37.67	32276
9/12/2016	12:34 PM	37.6	37.69	37.59	37.63	32797
9/12/2016	12:35 PM	37.71	37.71	37.6	37.6	25204
9/12/2016	12:36 PM	37.715	37.715	37.68	37.7	15029
9/12/2016	12:37 PM	37.69	37.7	37.665	37.7	12773
9/12/2016	12:38 PM	37.7	37.72	37.67	37.68	12733
9/12/2016	12:39 PM	37.74	37.74	37.63	37.69	32202
9/12/2016	12:40 PM	37.71	37.73	37.71	37.73	15978
9/12/2016	12:41 PM	37.81	37.81	37.71	37.71	12160
9/12/2016	12:42 PM	37.86	37.88	37.78	37.81	23371
9/12/2016	12:43 PM	37.88	37.89	37.77	37.84	34240
9/12/2016	12:44 PM	37.87	37.96	37.87	37.89	51510
9/12/2016	12:45 PM	37.895	37.92	37.86	37.87	15232
9/12/2016	12:46 PM	37.82	37.92	37.81	37.89	30863
9/12/2016	12:47 PM	37.72	37.84	37.69	37.81	25687
9/12/2016	12:48 PM	37.73	37.78	37.71	37.72	29864
9/12/2016	12:49 PM	37.82	37.84	37.73	37.73	20021
9/12/2016	12:50 PM	37.81	37.84	37.79	37.81	24084
9/12/2016	12:51 PM	37.79	37.84	37.78	37.79	23337
9/12/2016	12:52 PM	37.79	37.82	37.76	37.8	24100
9/12/2016	12:53 PM	37.66	37.78	37.65	37.78	58694
9/12/2016	12:54 PM	37.55	37.67	37.54	37.655	46269
9/12/2016	12:55 PM	37.57	37.63	37.54	37.54	48860
9/12/2016	12:56 PM	37.61	37.63	37.54	37.57	36584
9/12/2016	12:57 PM	37.61	37.63	37.57	37.61	23530
9/12/2016	12:58 PM	37.65	37.66	37.57	37.62	27703
9/12/2016	12:59 PM	37.68	37.7	37.65	37.66	21956
9/12/2016	1:00 PM	37.65	37.71	37.65	37.68	22391
9/12/2016	1:01 PM	37.68	37.68	37.57	37.65	29243
9/12/2016	1:02 PM	37.6	37.68	37.59	37.68	22550
9/12/2016	1:03 PM	37.66	37.66	37.58	37.59	19467
9/12/2016	1:04 PM	37.6	37.67	37.56	37.66	19100
9/12/2016	1:05 PM	37.59	37.61	37.57	37.6	17077
9/12/2016	1:06 PM	37.6	37.62	37.56	37.58	13288
9/12/2016	1:07 PM	37.64	37.64	37.57	37.59	18556
9/12/2016	1:08 PM	37.63	37.64	37.58	37.64	17457
9/12/2016	1:09 PM	37.63	37.65	37.59	37.63	18217
9/12/2016	1:10 PM	37.63	37.66	37.61	37.63	14110
9/12/2016	1:11 PM	37.64	37.68	37.61	37.61	16500
9/12/2016	1:12 PM	37.69	37.72	37.62	37.635	13781
9/12/2016	1:13 PM	37.705	37.705	37.65	37.68	9860
9/12/2016	1:14 PM	37.68	37.75	37.68	37.71	18559
9/12/2016	1:15 PM	37.65	37.68	37.62	37.67	15100
9/12/2016	1:16 PM	37.15	37.65	37.13	37.65	279794
9/12/2016	1:17 PM	37.21	37.23	37.07	37.14	157897
9/12/2016	1:18 PM	37.08	37.21	37.03	37.21	93020
9/12/2016	1:19 PM	37.33	37.34	37.07	37.08	75609
9/12/2016	1:20 PM	37.39	37.41	37.21	37.33	148892
9/12/2016	1:21 PM	37.32	37.4	37.21	37.4	54078
9/12/2016	1:22 PM	37.36	37.36	37.28	37.33	19293
9/12/2016	1:23 PM	37.46	37.46	37.29	37.35	30053
9/12/2016	1:24 PM	37.56	37.69	37.45	37.45	96972
9/12/2016	1:25 PM	37.68	37.74	37.49	37.53	86705
9/12/2016	1:26 PM	37.63	37.68	37.48	37.68	72372
9/12/2016	1:27 PM	37.62	37.64	37.48	37.63	44571
9/12/2016	1:28 PM	37.56	37.72	37.56	37.61	33936
9/12/2016	1:29 PM	37.58	37.6	37.45	37.58	31999
9/12/2016	1:30 PM	37.72	37.8	37.58	37.58	81853
9/12/2016	1:31 PM	37.84	37.88	37.65	37.72	74739
9/12/2016	1:32 PM	37.9	37.94	37.8	37.845	48527
9/12/2016	1:33 PM	37.9	37.9	37.83	37.9	23822
9/12/2016	1:34 PM	37.91	37.97	37.83	37.89	39821
9/12/2016	1:35 PM	37.84	37.98	37.84	37.92	23744
9/12/2016	1:36 PM	37.94	37.97	37.8	37.85	22657
9/12/2016	1:37 PM	37.93	38	37.89	37.95	23924
9/12/2016	1:38 PM	37.67	37.995	37.67	37.92	35616
9/12/2016	1:39 PM	37.65	37.74	37.61	37.66	24496
9/12/2016	1:40 PM	37.64	37.71	37.63	37.63	21431
9/12/2016	1:41 PM	37.77	37.79	37.61	37.62	12720
9/12/2016	1:42 PM	37.76	37.78	37.67	37.76	11650
9/12/2016	1:43 PM	37.82	37.85	37.69	37.765	13717
9/12/2016	1:44 PM	37.71	37.85	37.71	37.83	14987
9/12/2016	1:45 PM	37.73	37.77	37.66	37.7	17727
9/12/2016	1:46 PM	37.6	37.74	37.6	37.73	62351
9/12/2016	1:47 PM	37.44	37.62	37.44	37.61	39027
9/12/2016	1:48 PM	37.5	37.51	37.34	37.43	53791
9/12/2016	1:49 PM	37.45	37.55	37.45	37.5	16968
9/12/2016	1:50 PM	37.27	37.45	37.27	37.45	25655
9/12/2016	1:51 PM	37.27	37.32	37.26	37.29	25805
9/12/2016	1:52 PM	37.39	37.41	37.26	37.26	17761
9/12/2016	1:53 PM	37.37	37.39	37.33	37.39	14334
9/12/2016	1:54 PM	37.295	37.4	37.27	37.37	13991
9/12/2016	1:55 PM	37.3	37.34	37.29	37.29	8791
9/12/2016	1:56 PM	37.38	37.4	37.295	37.295	18677
9/12/2016	1:57 PM	37.39	37.42	37.34	37.38	19992
9/12/2016	1:58 PM	37.35	37.39	37.35	37.385	8100
9/12/2016	1:59 PM	37.38	37.39	37.34	37.34	6448
9/12/2016	2:00 PM	37.21	37.37	37.17	37.37	59929
9/12/2016	2:01 PM	37.25	37.26	37.19	37.21	22265
9/12/2016	2:02 PM	37.16	37.26	37.09	37.25	29996
9/12/2016	2:03 PM	37.04	37.18	37.04	37.16	46365
9/12/2016	2:04 PM	37.06	37.09	37.03	37.04	40044
9/12/2016	2:05 PM	37.15	37.16	37.03	37.06	51354
9/12/2016	2:06 PM	37.09	37.17	37.05	37.15	28514
9/12/2016	2:07 PM	37.09	37.12	37.03	37.11	36458
9/12/2016	2:08 PM	37.1	37.11	37.04	37.09	13483
9/12/2016	2:09 PM	37.07	37.1	37.02	37.06	23092
9/12/2016	2:10 PM	36.96	37.08	36.96	37.07	79853
9/12/2016	2:11 PM	36.95	37	36.92	36.96	47063
9/12/2016	2:12 PM	36.96	36.975	36.94	36.95	63270
9/12/2016	2:13 PM	36.93	36.98	36.91	36.96	44362
9/12/2016	2:14 PM	36.81	36.93	36.78	36.92	51519
9/12/2016	2:15 PM	36.77	36.82	36.77	36.81	64539
9/12/2016	2:16 PM	36.78	36.8	36.77	36.77	23800
9/12/2016	2:17 PM	36.75	36.78	36.72	36.78	55159
9/12/2016	2:18 PM	36.82	36.82	36.73	36.74	48058
9/12/2016	2:19 PM	36.825	36.865	36.82	36.82	54405
9/12/2016	2:20 PM	36.74	36.83	36.71	36.82	27428
9/12/2016	2:21 PM	36.73	36.77	36.73	36.74	28548
9/12/2016	2:22 PM	36.67	36.73	36.67	36.73	23411
9/12/2016	2:23 PM	36.66	36.7	36.66	36.67	20776
9/12/2016	2:24 PM	36.69	36.69	36.64	36.66	23227
9/12/2016	2:25 PM	36.61	36.69	36.58	36.69	36910
9/12/2016	2:26 PM	36.62	36.64	36.59	36.61	37778
9/12/2016	2:27 PM	36.63	36.67	36.6	36.62	51688
9/12/2016	2:28 PM	36.65	36.65	36.57	36.62	22824
9/12/2016	2:29 PM	36.72	36.76	36.65	36.66	50033
9/12/2016	2:30 PM	36.77	36.83	36.73	36.73	30737
9/12/2016	2:31 PM	36.69	36.77	36.66	36.76	27859
9/12/2016	2:32 PM	36.725	36.73	36.67	36.68	7930
9/12/2016	2:33 PM	36.73	36.75	36.72	36.74	10830
9/12/2016	2:34 PM	36.77	36.8	36.71	36.725	22488
9/12/2016	2:35 PM	36.85	36.88	36.76	36.76	40720
9/12/2016	2:36 PM	36.83	36.87	36.83	36.85	13897
9/12/2016	2:37 PM	36.86	36.87	36.8	36.84	34691
9/12/2016	2:38 PM	36.89	36.89	36.86	36.86	9900
9/12/2016	2:39 PM	36.73	36.92	36.72	36.9	40331
9/12/2016	2:40 PM	36.61	36.8	36.59	36.73	56216
9/12/2016	2:41 PM	36.64	36.65	36.58	36.62	44106
9/12/2016	2:42 PM	36.58	36.64	36.57	36.64	10882
9/12/2016	2:43 PM	36.59	36.6	36.57	36.59	6815
9/12/2016	2:44 PM	36.57	36.62	36.56	36.58	23915
9/12/2016	2:45 PM	36.54	36.58	36.53	36.575	7185
9/12/2016	2:46 PM	36.505	36.54	36.47	36.54	45994
9/12/2016	2:47 PM	36.6	36.61	36.5	36.505	18332
9/12/2016	2:48 PM	36.7	36.74	36.59	36.6	37770
9/12/2016	2:49 PM	36.65	36.7	36.58	36.7	22591
9/12/2016	2:50 PM	36.63	36.67	36.62	36.65	11889
9/12/2016	2:51 PM	36.59	36.62	36.55	36.62	19929
9/12/2016	2:52 PM	36.71	36.71	36.595	36.595	26143
9/12/2016	2:53 PM	36.7	36.71	36.63	36.7	23747
9/12/2016	2:54 PM	36.65	36.7	36.6	36.7	32159
9/12/2016	2:55 PM	36.71	36.76	36.65	36.66	23655
9/12/2016	2:56 PM	36.78	36.79	36.7	36.71	23782
9/12/2016	2:57 PM	36.68	36.785	36.67	36.785	11899
9/12/2016	2:58 PM	36.63	36.7	36.6	36.69	36056
9/12/2016	2:59 PM	36.68	36.7	36.62	36.64	14872
9/12/2016	3:00 PM	36.67	36.71	36.65	36.67	13932
9/12/2016	3:01 PM	36.68	36.71	36.64	36.67	23503
9/12/2016	3:02 PM	36.55	36.68	36.55	36.68	28758
9/12/2016	3:03 PM	36.62	36.67	36.55	36.56	32001
9/12/2016	3:04 PM	36.64	36.64	36.6	36.62	13863
9/12/2016	3:05 PM	36.68	36.685	36.58	36.62	20250
9/12/2016	3:06 PM	36.6	36.67	36.6	36.67	26704
9/12/2016	3:07 PM	36.66	36.67	36.57	36.61	58499
9/12/2016	3:08 PM	36.7	36.715	36.66	36.66	15660
9/12/2016	3:09 PM	36.59	36.69	36.57	36.69	20022
9/12/2016	3:10 PM	36.58	36.6	36.55	36.58	20303
9/12/2016	3:11 PM	36.57	36.57	36.53	36.57	25538
9/12/2016	3:12 PM	36.58	36.59	36.57	36.57	3600
9/12/2016	3:13 PM	36.59	36.59	36.54	36.58	12123
9/12/2016	3:14 PM	36.595	36.595	36.55	36.59	6768
9/12/2016	3:15 PM	36.6	36.61	36.58	36.595	32352
9/12/2016	3:16 PM	36.64	36.69	36.58	36.59	36391
9/12/2016	3:17 PM	36.65	36.66	36.61	36.63	32460
9/12/2016	3:18 PM	36.68	36.7	36.64	36.64	18192
9/12/2016	3:19 PM	36.6	36.69	36.58	36.67	42135
9/12/2016	3:20 PM	36.67	36.68	36.6	36.6	22872
9/12/2016	3:21 PM	36.61	36.71	36.61	36.67	18841
9/12/2016	3:22 PM	36.6	36.62	36.575	36.61	15248
9/12/2016	3:23 PM	36.52	36.65	36.5	36.6	40662
9/12/2016	3:24 PM	36.42	36.51	36.41	36.51	49522
9/12/2016	3:25 PM	36.36	36.45	36.34	36.41	69799
9/12/2016	3:26 PM	36.38	36.39	36.32	36.35	36547
9/12/2016	3:27 PM	36.38	36.43	36.36	36.38	25822
9/12/2016	3:28 PM	36.38	36.39	36.35	36.375	24997
9/12/2016	3:29 PM	36.39	36.4	36.38	36.38	12168
9/12/2016	3:30 PM	36.34	36.39	36.32	36.39	12775
9/12/2016	3:31 PM	36.31	36.35	36.28	36.35	51852
9/12/2016	3:32 PM	36.28	36.32	36.275	36.31	27607
9/12/2016	3:33 PM	36.27	36.31	36.23	36.28	78457
9/12/2016	3:34 PM	36.28	36.29	36.23	36.27	24984
9/12/2016	3:35 PM	36.28	36.33	36.275	36.28	43718
9/12/2016	3:36 PM	36.26	36.3	36.25	36.28	45536
9/12/2016	3:37 PM	36.18	36.265	36.17	36.26	102674
9/12/2016	3:38 PM	36.16	36.18	36.14	36.18	41078
9/12/2016	3:39 PM	36.21	36.22	36.14	36.16	29643
9/12/2016	3:40 PM	36.135	36.23	36.135	36.21	31798
9/12/2016	3:41 PM	36.02	36.135	36.02	36.135	35241
9/12/2016	3:42 PM	35.9	36.02	35.9	36.02	58722
9/12/2016	3:43 PM	35.94	35.95	35.88	35.895	77415
9/12/2016	3:44 PM	35.95	36.05	35.94	35.94	49494
9/12/2016	3:45 PM	35.92	35.99	35.905	35.95	45813
9/12/2016	3:46 PM	36.1	36.1	35.945	35.95	70737
9/12/2016	3:47 PM	36.18	36.24	36.09	36.11	46118
9/12/2016	3:48 PM	36.17	36.21	36.145	36.19	67502
9/12/2016	3:49 PM	36.17	36.2	36.12	36.17	21003
9/12/2016	3:50 PM	36.18	36.18	36.14	36.17	26678
9/12/2016	3:51 PM	36.2	36.26	36.175	36.175	32385
9/12/2016	3:52 PM	36.26	36.3	36.195	36.2	33354
9/12/2016	3:53 PM	36.295	36.35	36.25	36.27	45408
9/12/2016	3:54 PM	36.43	36.44	36.295	36.3	30260
9/12/2016	3:55 PM	36.35	36.43	36.18	36.43	107638
9/12/2016	3:56 PM	36.36	36.37	36.32	36.35	61613
9/12/2016	3:57 PM	36.37	36.4	36.34	36.365	25014
9/12/2016	3:58 PM	36.3	36.365	36.27	36.365	99475
9/12/2016	3:59 PM	36.28	36.33	36.23	36.3	72066
9/12/2016	4:00 PM	36.28	36.31	36.23	36.29	470405
9/13/2016	9:31 AM	37.96	37.97	37.74	37.74	181849
9/13/2016	9:32 AM	37.86	37.97	37.86	37.96	107123
9/13/2016	9:33 AM	37.91	37.915	37.78	37.86	98180
9/13/2016	9:34 AM	37.87	37.98	37.86	37.91	108502
9/13/2016	9:35 AM	37.91	37.96	37.87	37.88	43589
9/13/2016	9:36 AM	38.09	38.15	37.91	37.91	165884
9/13/2016	9:37 AM	38.06	38.11	38	38.1	91855
9/13/2016	9:38 AM	37.83	38.09	37.83	38.065	87171
9/13/2016	9:39 AM	37.78	37.93	37.73	37.84	147718
9/13/2016	9:40 AM	37.7	37.78	37.65	37.78	126733
9/13/2016	9:41 AM	37.66	37.7	37.65	37.69	72167
9/13/2016	9:42 AM	37.69	37.75	37.63	37.64	56509
9/13/2016	9:43 AM	37.82	37.825	37.68	37.7	69117
9/13/2016	9:44 AM	37.87	37.91	37.77	37.81	69970
9/13/2016	9:45 AM	37.94	37.94	37.79	37.87	56811
9/13/2016	9:46 AM	37.95	38.01	37.94	37.94	77265
9/13/2016	9:47 AM	37.895	37.96	37.87	37.96	126340
9/13/2016	9:48 AM	37.92	37.96	37.89	37.89	52314
9/13/2016	9:49 AM	38.08	38.08	37.9	37.92	82476
9/13/2016	9:50 AM	38.19	38.19	38.08	38.08	86292
9/13/2016	9:51 AM	38.33	38.355	38.12	38.19	135778
9/13/2016	9:52 AM	38.375	38.38	38.3	38.33	114826
9/13/2016	9:53 AM	38.52	38.53	38.32	38.38	145759
9/13/2016	9:54 AM	38.61	38.68	38.52	38.52	134960
9/13/2016	9:55 AM	38.61	38.69	38.6	38.62	87684
9/13/2016	9:56 AM	38.79	38.81	38.59	38.62	145706
9/13/2016	9:57 AM	38.71	38.81	38.68	38.8	85171
9/13/2016	9:58 AM	38.73	38.73	38.68	38.71	60666
9/13/2016	9:59 AM	38.79	38.86	38.73	38.73	81777
9/13/2016	10:00 AM	38.99	38.99	38.795	38.8	157350
9/13/2016	10:01 AM	39	39.03	38.98	39	113994
9/13/2016	10:02 AM	39.31	39.35	38.99	39.01	193668
9/13/2016	10:03 AM	39.26	39.31	39.16	39.31	168754
9/13/2016	10:04 AM	39.14	39.28	39.13	39.27	159296
9/13/2016	10:05 AM	39.2	39.3	39.11	39.13	154517
9/13/2016	10:06 AM	39.11	39.221	39.07	39.2	125909
9/13/2016	10:07 AM	38.94	39.13	38.93	39.12	124305
9/13/2016	10:08 AM	38.97	38.99	38.884	38.93	107280
9/13/2016	10:09 AM	38.99	39	38.93	38.97	70844
9/13/2016	10:10 AM	39.21	39.21	38.99	38.995	123684
9/13/2016	10:11 AM	39.49	39.51	39.19	39.215	123504
9/13/2016	10:12 AM	39.55	39.58	39.395	39.49	151744
9/13/2016	10:13 AM	39.48	39.55	39.34	39.55	94946
9/13/2016	10:14 AM	39.51	39.66	39.46	39.48	132950
9/13/2016	10:15 AM	39.44	39.63	39.44	39.5	88908
9/13/2016	10:16 AM	39.23	39.48	39.21	39.44	133130
9/13/2016	10:17 AM	39.25	39.34	39.23	39.23	66519
9/13/2016	10:18 AM	39.3	39.33	39.23	39.24	67727
9/13/2016	10:19 AM	39.41	39.41	39.23	39.295	101415
9/13/2016	10:20 AM	39.52	39.52	39.42	39.42	89996
9/13/2016	10:21 AM	39.68	39.8	39.51	39.52	156974
9/13/2016	10:22 AM	39.63	39.68	39.54	39.67	98785
9/13/2016	10:23 AM	39.52	39.63	39.48	39.63	102695
9/13/2016	10:24 AM	39.52	39.61	39.45	39.53	98371
9/13/2016	10:25 AM	39.625	39.625	39.47	39.52	84967
9/13/2016	10:26 AM	39.44	39.66	39.44	39.62	92294
9/13/2016	10:27 AM	39.48	39.53	39.37	39.45	102615
9/13/2016	10:28 AM	39.71	39.71	39.47	39.48	103059
9/13/2016	10:29 AM	39.51	39.72	39.46	39.71	94142
9/13/2016	10:30 AM	39.58	39.59	39.5	39.52	66078
9/13/2016	10:31 AM	39.68	39.69	39.52	39.57	63797
9/13/2016	10:32 AM	39.72	39.75	39.63	39.68	131877
9/13/2016	10:33 AM	39.67	39.75	39.61	39.72	53477
9/13/2016	10:34 AM	39.48	39.67	39.48	39.67	48777
9/13/2016	10:35 AM	39.43	39.505	39.4	39.49	78929
9/13/2016	10:36 AM	39.435	39.48	39.37	39.42	62610
9/13/2016	10:37 AM	39.4	39.54	39.38	39.44	84624
9/13/2016	10:38 AM	39.47	39.49	39.38	39.41	77418
9/13/2016	10:39 AM	39.65	39.66	39.48	39.48	49701
9/13/2016	10:40 AM	39.48	39.67	39.48	39.65	67441
9/13/2016	10:41 AM	39.4	39.53	39.4	39.48	36643
9/13/2016	10:42 AM	39.26	39.44	39.23	39.41	71878
9/13/2016	10:43 AM	39.35	39.43	39.27	39.27	65637
9/13/2016	10:44 AM	39.32	39.39	39.29	39.36	48995
9/13/2016	10:45 AM	39.31	39.42	39.3	39.32	56642
9/13/2016	10:46 AM	39.12	39.37	39.1	39.31	113372
9/13/2016	10:47 AM	39.05	39.13	39.04	39.13	80631
9/13/2016	10:48 AM	39.02	39.09	39.01	39.07	59929
9/13/2016	10:49 AM	39.15	39.19	39.02	39.02	52013
9/13/2016	10:50 AM	39.43	39.52	39.13	39.15	101510
9/13/2016	10:51 AM	39.56	39.57	39.42	39.43	103935
9/13/2016	10:52 AM	39.62	39.68	39.57	39.57	99218
9/13/2016	10:53 AM	39.71	39.74	39.59	39.61	46225
9/13/2016	10:54 AM	39.62	39.7	39.62	39.7	71782
9/13/2016	10:55 AM	39.71	39.75	39.63	39.63	76917
9/13/2016	10:56 AM	39.69	39.75	39.69	39.72	58978
9/13/2016	10:57 AM	39.64	39.72	39.61	39.7	49794
9/13/2016	10:58 AM	39.75	39.75	39.63	39.64	41959
9/13/2016	10:59 AM	39.73	39.89	39.72	39.755	157956
9/13/2016	11:00 AM	39.76	39.76	39.7	39.72	43743
9/13/2016	11:01 AM	39.67	39.765	39.64	39.75	38753
9/13/2016	11:02 AM	39.71	39.8	39.67	39.67	47201
9/13/2016	11:03 AM	39.8	39.82	39.68	39.715	37923
9/13/2016	11:04 AM	39.81	39.82	39.745	39.78	39442
9/13/2016	11:05 AM	39.92	39.94	39.79	39.81	66059
9/13/2016	11:06 AM	39.81	39.93	39.79	39.92	59839
9/13/2016	11:07 AM	39.91	39.92	39.78	39.81	48295
9/13/2016	11:08 AM	39.86	39.98	39.83	39.9	61464
9/13/2016	11:09 AM	40	40.04	39.85	39.86	148587
9/13/2016	11:10 AM	39.99	40.03	39.91	40	122251
9/13/2016	11:11 AM	40.03	40.06	39.98	39.99	32537
9/13/2016	11:12 AM	40.24	40.24	40.03	40.03	109559
9/13/2016	11:13 AM	40.15	40.28	40.15	40.25	82983
9/13/2016	11:14 AM	40.16	40.22	40.14	40.14	49463
9/13/2016	11:15 AM	40.18	40.23	40.15	40.17	50899
9/13/2016	11:16 AM	40.29	40.29	40.18	40.18	46751
9/13/2016	11:17 AM	40.49	40.52	40.28	40.29	125760
9/13/2016	11:18 AM	40.37	40.51	40.33	40.49	87800
9/13/2016	11:19 AM	40.37	40.39	40.34	40.37	55022
9/13/2016	11:20 AM	40.41	40.42	40.26	40.37	84796
9/13/2016	11:21 AM	40.455	40.47	40.37	40.43	59064
9/13/2016	11:22 AM	40.41	40.47	40.315	40.45	77802
9/13/2016	11:23 AM	40.435	40.47	40.37	40.42	76236
9/13/2016	11:24 AM	40.4	40.465	40.39	40.44	33907
9/13/2016	11:25 AM	40.37	40.46	40.34	40.39	53135
9/13/2016	11:26 AM	40.195	40.38	40.18	40.37	59902
9/13/2016	11:27 AM	40.25	40.26	40.13	40.2	57291
9/13/2016	11:28 AM	40.3	40.3	40.22	40.255	40670
9/13/2016	11:29 AM	40.44	40.445	40.28	40.3	51499
9/13/2016	11:30 AM	40.5	40.5	40.43	40.44	61651
9/13/2016	11:31 AM	40.57	40.58	40.46	40.5	67282
9/13/2016	11:32 AM	40.565	40.58	40.55	40.565	58276
9/13/2016	11:33 AM	40.77	40.78	40.57	40.57	161445
9/13/2016	11:34 AM	41.06	41.09	40.78	40.78	240211
9/13/2016	11:35 AM	40.96	41.18	40.95	41.07	169113
9/13/2016	11:36 AM	40.84	40.97	40.76	40.96	88823
9/13/2016	11:37 AM	40.9	41.08	40.85	40.85	70928
9/13/2016	11:38 AM	40.68	40.89	40.65	40.89	86584
9/13/2016	11:39 AM	40.78	40.82	40.685	40.685	47109
9/13/2016	11:40 AM	40.85	40.9	40.75	40.78	40565
9/13/2016	11:41 AM	40.79	40.97	40.76	40.83	67234
9/13/2016	11:42 AM	40.685	40.82	40.65	40.79	81470
9/13/2016	11:43 AM	40.65	40.84	40.61	40.7	54400
9/13/2016	11:44 AM	40.6	40.68	40.58	40.65	65867
9/13/2016	11:45 AM	40.54	40.61	40.46	40.6	51579
9/13/2016	11:46 AM	40.61	40.66	40.55	40.55	42085
9/13/2016	11:47 AM	40.66	40.67	40.58	40.61	34921
9/13/2016	11:48 AM	40.95	40.95	40.68	40.68	45436
9/13/2016	11:49 AM	41.07	41.07	40.92	40.95	54078
9/13/2016	11:50 AM	41.03	41.08	41	41.07	41241
9/13/2016	11:51 AM	40.75	41.03	40.64	41.02	62921
9/13/2016	11:52 AM	40.91	40.91	40.75	40.76	66138
9/13/2016	11:53 AM	40.94	40.97	40.87	40.89	45101
9/13/2016	11:54 AM	40.89	40.99	40.83	40.92	44446
9/13/2016	11:55 AM	40.88	40.91	40.74	40.91	36885
9/13/2016	11:56 AM	40.98	41.05	40.87	40.87	66449
9/13/2016	11:57 AM	41.05	41.07	40.96	40.97	54799
9/13/2016	11:58 AM	40.94	41.06	40.855	41.05	83569
9/13/2016	11:59 AM	41.03	41.05	40.875	40.94	49620
9/13/2016	12:00 PM	40.79	41.02	40.77	41.02	44057
9/13/2016	12:01 PM	40.69	40.82	40.65	40.78	98626
9/13/2016	12:02 PM	40.68	40.72	40.6	40.67	25021
9/13/2016	12:03 PM	40.87	40.89	40.67	40.67	79625
9/13/2016	12:04 PM	40.78	41	40.78	40.87	62877
9/13/2016	12:05 PM	40.93	40.94	40.76	40.78	61545
9/13/2016	12:06 PM	40.7	40.94	40.67	40.93	67511
9/13/2016	12:07 PM	40.78	40.85	40.7	40.7	33870
9/13/2016	12:08 PM	40.61	40.78	40.61	40.78	36907
9/13/2016	12:09 PM	40.52	40.65	40.52	40.61	63613
9/13/2016	12:10 PM	40.67	40.68	40.52	40.52	35268
9/13/2016	12:11 PM	40.57	40.7	40.55	40.68	29088
9/13/2016	12:12 PM	40.5	40.58	40.48	40.57	47489
9/13/2016	12:13 PM	40.45	40.51	40.44	40.51	33329
9/13/2016	12:14 PM	40.14	40.44	40.11	40.44	132693
9/13/2016	12:15 PM	39.98	40.22	39.87	40.15	115157
9/13/2016	12:16 PM	40.035	40.06	39.955	39.99	58565
9/13/2016	12:17 PM	40.1	40.11	39.99	40.035	37253
9/13/2016	12:18 PM	40.1	40.11	40.02	40.1	30958
9/13/2016	12:19 PM	40.12	40.12	39.96	40.09	40484
9/13/2016	12:20 PM	40.21	40.24	40.04	40.12	93139
9/13/2016	12:21 PM	40.19	40.25	40.11	40.21	42198
9/13/2016	12:22 PM	40.49	40.5	40.19	40.19	81179
9/13/2016	12:23 PM	40.45	40.53	40.39	40.49	79244
9/13/2016	12:24 PM	40.36	40.52	40.32	40.46	65868
9/13/2016	12:25 PM	40.49	40.54	40.35	40.35	45712
9/13/2016	12:26 PM	40.57	40.57	40.43	40.48	52635
9/13/2016	12:27 PM	40.73	40.79	40.52	40.58	133229
9/13/2016	12:28 PM	40.7	40.8	40.67	40.73	64534
9/13/2016	12:29 PM	40.73	40.77	40.68	40.72	25251
9/13/2016	12:30 PM	40.65	40.74	40.62	40.73	54399
9/13/2016	12:31 PM	40.61	40.7	40.61	40.65	35782
9/13/2016	12:32 PM	40.6	40.65	40.59	40.61	40342
9/13/2016	12:33 PM	40.51	40.635	40.5	40.6	51904
9/13/2016	12:34 PM	40.59	40.59	40.505	40.52	43331
9/13/2016	12:35 PM	40.6	40.6	40.54	40.58	9514
9/13/2016	12:36 PM	40.79	40.79	40.6	40.6	41637
9/13/2016	12:37 PM	40.76	40.82	40.74	40.79	53449
9/13/2016	12:38 PM	40.56	40.76	40.56	40.76	31991
9/13/2016	12:39 PM	40.52	40.58	40.52	40.55	24199
9/13/2016	12:40 PM	40.45	40.53	40.42	40.53	56807
9/13/2016	12:41 PM	40.6	40.64	40.46	40.46	22488
9/13/2016	12:42 PM	40.6	40.68	40.6	40.62	32560
9/13/2016	12:43 PM	40.79	40.8	40.625	40.625	24724
9/13/2016	12:44 PM	40.6	40.81	40.6	40.8	28651
9/13/2016	12:45 PM	40.65	40.68	40.57	40.62	27496
9/13/2016	12:46 PM	40.82	40.84	40.6	40.64	60200
9/13/2016	12:47 PM	40.79	40.82	40.77	40.82	37042
9/13/2016	12:48 PM	40.89	40.93	40.78	40.79	41182
9/13/2016	12:49 PM	40.97	40.98	40.885	40.89	35967
9/13/2016	12:50 PM	40.95	40.97	40.94	40.96	14923
9/13/2016	12:51 PM	40.97	41.05	40.95	40.95	56022
9/13/2016	12:52 PM	41.01	41.08	40.97	40.97	62889
9/13/2016	12:53 PM	41.13	41.17	40.98	40.99	84857
9/13/2016	12:54 PM	41.12	41.22	41.04	41.14	71617
9/13/2016	12:55 PM	41.12	41.2	41.09	41.12	29863
9/13/2016	12:56 PM	41.18	41.22	41.06	41.12	43647
9/13/2016	12:57 PM	41.33	41.34	41.17	41.18	50831
9/13/2016	12:58 PM	41.26	41.4	41.25	41.33	79001
9/13/2016	12:59 PM	41.21	41.36	41.18	41.26	147736
9/13/2016	1:00 PM	41.2	41.27	41.17	41.21	34841
9/13/2016	1:01 PM	41.28	41.29	41.175	41.2	28175
9/13/2016	1:02 PM	41.39	41.41	41.27	41.3	42642
9/13/2016	1:03 PM	41.59	41.6	41.36	41.39	96100
9/13/2016	1:04 PM	41.6	41.64	41.56	41.59	143567
9/13/2016	1:05 PM	41.6	41.62	41.46	41.61	58895
9/13/2016	1:06 PM	41.47	41.66	41.47	41.62	70643
9/13/2016	1:07 PM	41.34	41.49	41.34	41.48	68590
9/13/2016	1:08 PM	41.28	41.41	41.26	41.35	17596
9/13/2016	1:09 PM	41.14	41.32	41.12	41.28	69322
9/13/2016	1:10 PM	41.22	41.25	41.13	41.13	41026
9/13/2016	1:11 PM	41.35	41.41	41.24	41.24	35361
9/13/2016	1:12 PM	41.3	41.4	41.26	41.35	42767
9/13/2016	1:13 PM	41.31	41.38	41.24	41.3	51601
9/13/2016	1:14 PM	41.27	41.33	41.2	41.3	48285
9/13/2016	1:15 PM	41.2	41.26	41.13	41.26	46262
9/13/2016	1:16 PM	41.03	41.23	40.98	41.22	119533
9/13/2016	1:17 PM	40.87	41.08	40.85	41.03	153389
9/13/2016	1:18 PM	40.93	41	40.84	40.87	100737
9/13/2016	1:19 PM	40.93	40.96	40.89	40.93	26490
9/13/2016	1:20 PM	40.785	40.9	40.76	40.9	111541
9/13/2016	1:21 PM	40.65	40.79	40.61	40.79	147188
9/13/2016	1:22 PM	40.73	40.76	40.64	40.65	68621
9/13/2016	1:23 PM	40.83	40.86	40.71	40.72	35003
9/13/2016	1:24 PM	40.9	40.95	40.84	40.84	60061
9/13/2016	1:25 PM	41.01	41.01	40.89	40.9	44270
9/13/2016	1:26 PM	41.06	41.09	40.98	41.005	45643
9/13/2016	1:27 PM	40.97	41.05	40.89	41.05	32999
9/13/2016	1:28 PM	40.84	40.97	40.82	40.96	35254
9/13/2016	1:29 PM	40.68	40.9	40.68	40.86	47874
9/13/2016	1:30 PM	40.47	40.68	40.47	40.68	73999
9/13/2016	1:31 PM	40.1	40.52	40.1	40.48	137195
9/13/2016	1:32 PM	40.38	40.4	40.06	40.1	85532
9/13/2016	1:33 PM	40.54	40.55	40.34	40.36	65761
9/13/2016	1:34 PM	40.71	40.76	40.5	40.53	76949
9/13/2016	1:35 PM	40.81	40.88	40.62	40.71	84680
9/13/2016	1:36 PM	40.84	40.9	40.73	40.79	46783
9/13/2016	1:37 PM	40.62	40.86	40.59	40.85	81700
9/13/2016	1:38 PM	40.49	40.62	40.47	40.605	58121
9/13/2016	1:39 PM	40.43	40.75	40.42	40.49	102997
9/13/2016	1:40 PM	40.55	40.7	40.44	40.455	93158
9/13/2016	1:41 PM	40.44	40.63	40.4	40.6	49566
9/13/2016	1:42 PM	40.7	40.76	40.48	40.48	60437
9/13/2016	1:43 PM	40.75	40.84	40.69	40.69	67819
9/13/2016	1:44 PM	40.81	40.86	40.74	40.74	37393
9/13/2016	1:45 PM	40.78	40.85	40.76	40.81	33041
9/13/2016	1:46 PM	40.78	40.87	40.7	40.75	70902
9/13/2016	1:47 PM	40.82	40.88	40.73	40.8	58245
9/13/2016	1:48 PM	40.72	40.82	40.685	40.82	51658
9/13/2016	1:49 PM	40.83	40.85	40.72	40.72	31000
9/13/2016	1:50 PM	40.79	40.87	40.77	40.81	57168
9/13/2016	1:51 PM	40.82	40.82	40.72	40.78	32240
9/13/2016	1:52 PM	41.12	41.17	40.83	40.83	154490
9/13/2016	1:53 PM	41.23	41.25	41.095	41.11	37606
9/13/2016	1:54 PM	41.27	41.3	41.2	41.23	37994
9/13/2016	1:55 PM	41.29	41.3	41.22	41.27	39972
9/13/2016	1:56 PM	41.14	41.29	41.12	41.29	89747
9/13/2016	1:57 PM	41.18	41.19	41.08	41.13	28807
9/13/2016	1:58 PM	41.19	41.3	41.185	41.185	29700
9/13/2016	1:59 PM	41.19	41.27	41.16	41.2	32901
9/13/2016	2:00 PM	41.26	41.26	41.04	41.2	76144
9/13/2016	2:01 PM	41.26	41.34	41.23	41.26	94550
9/13/2016	2:02 PM	41.3	41.32	41.25	41.26	23826
9/13/2016	2:03 PM	41.21	41.31	41.11	41.31	56404
9/13/2016	2:04 PM	41.16	41.25	41.13	41.23	20156
9/13/2016	2:05 PM	41.25	41.25	41.11	41.17	28189
9/13/2016	2:06 PM	41.28	41.37	41.25	41.25	56453
9/13/2016	2:07 PM	41.3	41.33	41.26	41.28	20176
9/13/2016	2:08 PM	41.06	41.28	41.06	41.28	34886
9/13/2016	2:09 PM	41.05	41.08	41.02	41.06	30628
9/13/2016	2:10 PM	41.16	41.21	41.06	41.06	22849
9/13/2016	2:11 PM	41.3	41.34	41.13	41.16	25373
9/13/2016	2:12 PM	41.24	41.35	41.24	41.3	26065
9/13/2016	2:13 PM	41.36	41.36	41.24	41.24	16724
9/13/2016	2:14 PM	41.25	41.37	41.2	41.36	45584
9/13/2016	2:15 PM	41.2	41.24	41.14	41.24	17942
9/13/2016	2:16 PM	41.43	41.43	41.21	41.21	44379
9/13/2016	2:17 PM	41.45	41.54	41.42	41.44	68253
9/13/2016	2:18 PM	41.5	41.515	41.46	41.46	14337
9/13/2016	2:19 PM	41.5	41.54	41.48	41.49	46768
9/13/2016	2:20 PM	41.47	41.54	41.38	41.49	35648
9/13/2016	2:21 PM	41.46	41.5	41.35	41.46	24612
9/13/2016	2:22 PM	41.58	41.63	41.45	41.46	60513
9/13/2016	2:23 PM	41.56	41.62	41.54	41.58	45905
9/13/2016	2:24 PM	41.55	41.565	41.45	41.55	43617
9/13/2016	2:25 PM	41.52	41.58	41.47	41.55	28125
9/13/2016	2:26 PM	41.51	41.59	41.5	41.53	42345
9/13/2016	2:27 PM	41.4	41.55	41.35	41.52	59313
9/13/2016	2:28 PM	41.64	41.66	41.41	41.41	123825
9/13/2016	2:29 PM	41.97	41.99	41.61	41.635	214836
9/13/2016	2:30 PM	41.98	42	41.9	41.97	83089
9/13/2016	2:31 PM	42.04	42.12	41.95	41.99	119425
9/13/2016	2:32 PM	42	42.18	41.93	42.035	146179
9/13/2016	2:33 PM	42.23	42.23	41.98	41.99	135356
9/13/2016	2:34 PM	42.36	42.41	42.19	42.22	124107
9/13/2016	2:35 PM	42.12	42.38	42.11	42.36	62424
9/13/2016	2:36 PM	42.1	42.16	42.02	42.11	57011
9/13/2016	2:37 PM	41.95	42.11	41.91	42.09	104011
9/13/2016	2:38 PM	41.915	42	41.895	41.94	83335
9/13/2016	2:39 PM	41.87	41.93	41.79	41.92	98420
9/13/2016	2:40 PM	41.74	41.94	41.72	41.88	137743
9/13/2016	2:41 PM	41.81	41.81	41.66	41.73	101661
9/13/2016	2:42 PM	41.76	41.82	41.62	41.8	55140
9/13/2016	2:43 PM	41.67	41.78	41.61	41.77	48103
9/13/2016	2:44 PM	41.67	41.69	41.6	41.67	32957
9/13/2016	2:45 PM	41.5	41.69	41.44	41.68	82283
9/13/2016	2:46 PM	41.53	41.57	41.45	41.5	68951
9/13/2016	2:47 PM	41.62	41.67	41.53	41.53	41533
9/13/2016	2:48 PM	41.66	41.71	41.59	41.62	32347
9/13/2016	2:49 PM	41.69	41.71	41.63	41.655	23424
9/13/2016	2:50 PM	41.58	41.69	41.49	41.69	43436
9/13/2016	2:51 PM	41.47	41.59	41.45	41.57	71600
9/13/2016	2:52 PM	41.67	41.67	41.46	41.47	94045
9/13/2016	2:53 PM	41.53	41.67	41.53	41.66	30353
9/13/2016	2:54 PM	41.63	41.66	41.49	41.53	33405
9/13/2016	2:55 PM	41.69	41.7	41.63	41.63	32515
9/13/2016	2:56 PM	41.67	41.72	41.64	41.68	32209
9/13/2016	2:57 PM	41.8	41.8	41.62	41.66	38720
9/13/2016	2:58 PM	41.83	41.89	41.8	41.81	54254
9/13/2016	2:59 PM	41.89	41.92	41.76	41.84	170600
9/13/2016	3:00 PM	42.04	42.045	41.84	41.89	94465
9/13/2016	3:01 PM	41.96	42.08	41.91	42.04	101946
9/13/2016	3:02 PM	42.02	42.06	41.92	41.95	68542
9/13/2016	3:03 PM	42.06	42.08	41.96	42.02	67473
9/13/2016	3:04 PM	42.07	42.18	42.06	42.06	49262
9/13/2016	3:05 PM	42.09	42.165	42	42.07	69586
9/13/2016	3:06 PM	42.09	42.1	41.985	42.09	38748
9/13/2016	3:07 PM	41.98	42.09	41.95	42.08	66214
9/13/2016	3:08 PM	42.01	42.06	41.97	41.99	35902
9/13/2016	3:09 PM	41.9	42.05	41.88	42.01	33279
9/13/2016	3:10 PM	41.86	41.92	41.81	41.9	43295
9/13/2016	3:11 PM	41.99	42	41.85	41.86	30921
9/13/2016	3:12 PM	42.09	42.12	41.99	41.99	50799
9/13/2016	3:13 PM	42.17	42.24	42.09	42.09	108008
9/13/2016	3:14 PM	42.08	42.17	42.07	42.16	71918
9/13/2016	3:15 PM	42.09	42.12	42.06	42.09	20202
9/13/2016	3:16 PM	41.96	42.08	41.94	42.08	80448
9/13/2016	3:17 PM	41.73	41.96	41.65	41.96	154050
9/13/2016	3:18 PM	41.64	41.77	41.62	41.73	92172
9/13/2016	3:19 PM	41.78	41.78	41.64	41.64	77882
9/13/2016	3:20 PM	41.86	41.87	41.75	41.79	61995
9/13/2016	3:21 PM	41.65	41.85	41.64	41.85	87790
9/13/2016	3:22 PM	41.83	41.92	41.66	41.66	140775
9/13/2016	3:23 PM	41.82	41.84	41.72	41.8	54941
9/13/2016	3:24 PM	41.67	41.81	41.64	41.78	51743
9/13/2016	3:25 PM	41.66	41.72	41.61	41.68	87925
9/13/2016	3:26 PM	41.575	41.67	41.48	41.65	111002
9/13/2016	3:27 PM	41.65	41.67	41.58	41.58	49897
9/13/2016	3:28 PM	41.61	41.71	41.58	41.65	59096
9/13/2016	3:29 PM	41.51	41.61	41.47	41.61	59598
9/13/2016	3:30 PM	41.38	41.54	41.35	41.5	107041
9/13/2016	3:31 PM	41.46	41.51	41.37	41.38	65581
9/13/2016	3:32 PM	41.26	41.455	41.21	41.455	100003
9/13/2016	3:33 PM	41.12	41.28	41.02	41.27	152653
9/13/2016	3:34 PM	41.09	41.29	41.06	41.12	121474
9/13/2016	3:35 PM	41.22	41.22	41.03	41.08	108774
9/13/2016	3:36 PM	41.21	41.24	41.13	41.21	48881
9/13/2016	3:37 PM	41.12	41.23	41.06	41.21	83377
9/13/2016	3:38 PM	41.18	41.23	41.06	41.11	112485
9/13/2016	3:39 PM	41.13	41.185	41.07	41.175	83943
9/13/2016	3:40 PM	40.95	41.13	40.9	41.12	143068
9/13/2016	3:41 PM	41.19	41.22	40.88	40.95	155687
9/13/2016	3:42 PM	41.44	41.54	41.18	41.19	149129
9/13/2016	3:43 PM	41.4	41.55	41.36	41.43	126020
9/13/2016	3:44 PM	41.58	41.63	41.405	41.41	94313
9/13/2016	3:45 PM	41.6	41.62	41.52	41.58	68558
9/13/2016	3:46 PM	41.675	41.74	41.52	41.6	134501
9/13/2016	3:47 PM	41.46	41.7	41.4	41.675	84076
9/13/2016	3:48 PM	41.27	41.53	41.26	41.45	103879
9/13/2016	3:49 PM	41.35	41.37	41.24	41.261	83386
9/13/2016	3:50 PM	41.37	41.39	41.34	41.35	39870
9/13/2016	3:51 PM	40.95	41.37	40.93	41.37	99117
9/13/2016	3:52 PM	40.88	41.04	40.8	40.95	119684
9/13/2016	3:53 PM	40.84	40.95	40.83	40.91	68289
9/13/2016	3:54 PM	40.61	40.84	40.59	40.835	120044
9/13/2016	3:55 PM	40.48	40.74	40.43	40.61	51175
9/13/2016	3:56 PM	40.63	40.71	40.44	40.47	101142
9/13/2016	3:57 PM	40.92	40.92	40.62	40.63	106738
9/13/2016	3:58 PM	41.01	41.23	40.93	40.93	81820
9/13/2016	3:59 PM	41.19	41.2	40.99	41	65382
9/13/2016	4:00 PM	41.11	41.19	40.96	41.19	244098
9/14/2016	9:31 AM	40.42	40.69	40.42	40.53	159120
9/14/2016	9:32 AM	40.52	40.53	40.29	40.42	114554
9/14/2016	9:33 AM	40.6	40.75	40.51	40.51	145520
9/14/2016	9:34 AM	40.41	40.68	40.4	40.58	70175
9/14/2016	9:35 AM	40.08	40.47	39.99	40.42	169339
9/14/2016	9:36 AM	40.06	40.14	39.9	40.08	73233
9/14/2016	9:37 AM	40.07	40.13	39.95	40.07	84709
9/14/2016	9:38 AM	40.1	40.28	40.06	40.06	95196
9/14/2016	9:39 AM	40.08	40.21	40.06	40.12	72184
9/14/2016	9:40 AM	40.08	40.19	40.05	40.08	70128
9/14/2016	9:41 AM	40.28	40.32	40.1	40.1	82974
9/14/2016	9:42 AM	40.45	40.46	40.27	40.27	59272
9/14/2016	9:43 AM	40.37	40.5	40.3	40.45	96595
9/14/2016	9:44 AM	40.24	40.37	40.17	40.37	106663
9/14/2016	9:45 AM	40.47	40.47	40.24	40.24	76688
9/14/2016	9:46 AM	40.5	40.6	40.42	40.48	93751
9/14/2016	9:47 AM	40.35	40.49	40.31	40.49	35535
9/14/2016	9:48 AM	40.5	40.525	40.29	40.34	88654
9/14/2016	9:49 AM	40.52	40.56	40.42	40.5	39210
9/14/2016	9:50 AM	40.71	40.73	40.47	40.51	42892
9/14/2016	9:51 AM	40.83	40.88	40.72	40.72	143941
9/14/2016	9:52 AM	40.93	40.955	40.82	40.82	68996
9/14/2016	9:53 AM	40.9	40.91	40.75	40.91	78926
9/14/2016	9:54 AM	40.96	40.96	40.81	40.89	54524
9/14/2016	9:55 AM	40.77	41.09	40.71	40.96	142467
9/14/2016	9:56 AM	40.83	40.88	40.77	40.78	71043
9/14/2016	9:57 AM	40.65	40.81	40.62	40.81	77107
9/14/2016	9:58 AM	40.39	40.65	40.36	40.65	64134
9/14/2016	9:59 AM	40.35	40.42	40.31	40.4	50183
9/14/2016	10:00 AM	40.42	40.47	40.34	40.35	43970
9/14/2016	10:01 AM	40.38	40.51	40.35	40.41	93629
9/14/2016	10:02 AM	40.08	40.4	40.08	40.39	52972
9/14/2016	10:03 AM	40.1	40.12	40.04	40.08	87271
9/14/2016	10:04 AM	40.26	40.26	40.09	40.1	54461
9/14/2016	10:05 AM	40.25	40.29	40.19	40.25	36444
9/14/2016	10:06 AM	40.13	40.26	40.04	40.26	77251
9/14/2016	10:07 AM	40.02	40.15	39.98	40.13	90604
9/14/2016	10:08 AM	40	40.06	40	40.025	37628
9/14/2016	10:09 AM	39.92	40.04	39.92	40	102390
9/14/2016	10:10 AM	39.8	39.91	39.77	39.91	91921
9/14/2016	10:11 AM	39.79	39.92	39.79	39.79	120866
9/14/2016	10:12 AM	39.84	39.84	39.79	39.8	57373
9/14/2016	10:13 AM	39.8	39.855	39.79	39.83	54512
9/14/2016	10:14 AM	39.73	39.79	39.65	39.79	75910
9/14/2016	10:15 AM	39.68	39.74	39.66	39.73	40997
9/14/2016	10:16 AM	39.77	39.77	39.66	39.685	60655
9/14/2016	10:17 AM	39.77	39.79	39.71	39.77	59842
9/14/2016	10:18 AM	39.78	39.79	39.71	39.75	54460
9/14/2016	10:19 AM	39.89	39.89	39.76	39.78	39754
9/14/2016	10:20 AM	39.88	39.93	39.8	39.9	41425
9/14/2016	10:21 AM	39.84	39.92	39.84	39.88	32321
9/14/2016	10:22 AM	39.95	39.96	39.76	39.845	142817
9/14/2016	10:23 AM	39.77	39.95	39.77	39.94	55219
9/14/2016	10:24 AM	39.5	39.78	39.45	39.78	135667
9/14/2016	10:25 AM	39.43	39.5	39.41	39.5	53605
9/14/2016	10:26 AM	39.51	39.51	39.41	39.42	33918
9/14/2016	10:27 AM	39.52	39.52	39.4	39.5	44558
9/14/2016	10:28 AM	39.62	39.62	39.51	39.53	43175
9/14/2016	10:29 AM	39.55	39.621	39.47	39.62	31005
9/14/2016	10:30 AM	39.41	39.56	39.38	39.56	69012
9/14/2016	10:31 AM	39.19	39.45	39.07	39.42	168553
9/14/2016	10:32 AM	39.14	39.34	39.11	39.2	117139
9/14/2016	10:33 AM	39.15	39.25	39.13	39.14	61291
9/14/2016	10:34 AM	39.1	39.18	39.1	39.14	39406
9/14/2016	10:35 AM	39.07	39.16	39.05	39.11	167569
9/14/2016	10:36 AM	39.11	39.13	39.03	39.07	79279
9/14/2016	10:37 AM	38.92	39.14	38.87	39.12	99940
9/14/2016	10:38 AM	38.97	39	38.9	38.92	93805
9/14/2016	10:39 AM	39.05	39.05	38.96	38.97	42962
9/14/2016	10:40 AM	39.13	39.175	39.05	39.05	82653
9/14/2016	10:41 AM	39.14	39.15	39.12	39.12	52522
9/14/2016	10:42 AM	39.11	39.22	39.08	39.14	89600
9/14/2016	10:43 AM	39.14	39.15	39.09	39.12	55690
9/14/2016	10:44 AM	39.25	39.34	39.11	39.14	82686
9/14/2016	10:45 AM	39.38	39.44	39.25	39.25	116352
9/14/2016	10:46 AM	39.3	39.37	39.29	39.37	64879
9/14/2016	10:47 AM	39.36	39.37	39.27	39.3	62632
9/14/2016	10:48 AM	39.34	39.4	39.285	39.36	44130
9/14/2016	10:49 AM	39.29	39.37	39.29	39.34	34086
9/14/2016	10:50 AM	39.59	39.595	39.29	39.29	122673
9/14/2016	10:51 AM	39.53	39.62	39.53	39.59	40841
9/14/2016	10:52 AM	39.66	39.74	39.53	39.53	89962
9/14/2016	10:53 AM	39.72	39.73	39.645	39.65	40746
9/14/2016	10:54 AM	39.85	39.92	39.72	39.73	77851
9/14/2016	10:55 AM	39.96	39.99	39.84	39.84	79029
9/14/2016	10:56 AM	39.9	39.96	39.84	39.95	104379
9/14/2016	10:57 AM	39.99	40	39.83	39.9	107244
9/14/2016	10:58 AM	39.89	40.07	39.84	39.99	130158
9/14/2016	10:59 AM	39.73	39.88	39.7	39.88	56980
9/14/2016	11:00 AM	39.76	39.81	39.725	39.75	77620
9/14/2016	11:01 AM	39.6	39.77	39.57	39.77	94531
9/14/2016	11:02 AM	39.55	39.6	39.46	39.6	86419
9/14/2016	11:03 AM	39.43	39.54	39.39	39.54	43331
9/14/2016	11:04 AM	39.57	39.67	39.45	39.45	88241
9/14/2016	11:05 AM	39.41	39.61	39.41	39.57	45657
9/14/2016	11:06 AM	39.38	39.48	39.29	39.41	145324
9/14/2016	11:07 AM	39.51	39.53	39.37	39.39	42543
9/14/2016	11:08 AM	39.69	39.7	39.38	39.51	67522
9/14/2016	11:09 AM	39.62	39.69	39.58	39.68	41465
9/14/2016	11:10 AM	39.71	39.72	39.57	39.62	27838
9/14/2016	11:11 AM	39.66	39.72	39.61	39.72	38231
9/14/2016	11:12 AM	39.97	39.97	39.68	39.68	86852
9/14/2016	11:13 AM	39.95	40	39.84	39.98	49063
9/14/2016	11:14 AM	39.855	40	39.83	39.96	42577
9/14/2016	11:15 AM	39.71	39.84	39.66	39.84	73255
9/14/2016	11:16 AM	39.61	39.72	39.54	39.71	62050
9/14/2016	11:17 AM	39.59	39.69	39.59	39.62	25290
9/14/2016	11:18 AM	39.54	39.64	39.54	39.59	36972
9/14/2016	11:19 AM	39.51	39.56	39.46	39.54	39148
9/14/2016	11:20 AM	39.51	39.54	39.49	39.51	23424
9/14/2016	11:21 AM	39.3	39.5	39.29	39.5	105919
9/14/2016	11:22 AM	39.34	39.37	39.26	39.3	46848
9/14/2016	11:23 AM	39.28	39.35	39.27	39.34	35770
9/14/2016	11:24 AM	39.42	39.42	39.25	39.29	31950
9/14/2016	11:25 AM	39.38	39.42	39.33	39.42	31689
9/14/2016	11:26 AM	39.31	39.38	39.23	39.37	54727
9/14/2016	11:27 AM	39.3	39.33	39.22	39.3	49572
9/14/2016	11:28 AM	39.35	39.38	39.25	39.3	27421
9/14/2016	11:29 AM	39.4	39.4	39.34	39.35	18907
9/14/2016	11:30 AM	39.46	39.49	39.41	39.41	26013
9/14/2016	11:31 AM	39.695	39.71	39.46	39.46	64657
9/14/2016	11:32 AM	39.7	39.8	39.69	39.7	54236
9/14/2016	11:33 AM	39.6	39.69	39.6	39.69	33495
9/14/2016	11:34 AM	39.52	39.6	39.5	39.59	43927
9/14/2016	11:35 AM	39.74	39.75	39.5	39.51	37242
9/14/2016	11:36 AM	39.74	39.76	39.665	39.74	21493
9/14/2016	11:37 AM	39.76	39.78	39.64	39.74	30816
9/14/2016	11:38 AM	39.62	39.76	39.59	39.76	37438
9/14/2016	11:39 AM	39.5	39.63	39.47	39.62	37108
9/14/2016	11:40 AM	39.51	39.52	39.42	39.5	54532
9/14/2016	11:41 AM	39.56	39.6	39.49	39.5	24576
9/14/2016	11:42 AM	39.51	39.63	39.51	39.56	17958
9/14/2016	11:43 AM	39.52	39.54	39.45	39.5	35346
9/14/2016	11:44 AM	39.63	39.64	39.48	39.52	31979
9/14/2016	11:45 AM	39.64	39.66	39.57	39.63	26294
9/14/2016	11:46 AM	39.52	39.7	39.5	39.64	41052
9/14/2016	11:47 AM	39.55	39.57	39.5	39.53	20048
9/14/2016	11:48 AM	39.73	39.73	39.55	39.55	26165
9/14/2016	11:49 AM	39.69	39.72	39.63	39.72	20605
9/14/2016	11:50 AM	39.69	39.77	39.61	39.69	28991
9/14/2016	11:51 AM	39.61	39.68	39.56	39.68	35154
9/14/2016	11:52 AM	39.55	39.64	39.55	39.6	22333
9/14/2016	11:53 AM	39.54	39.59	39.53	39.55	19689
9/14/2016	11:54 AM	39.59	39.6	39.5	39.55	28404
9/14/2016	11:55 AM	39.59	39.6	39.56	39.6	8077
9/14/2016	11:56 AM	39.56	39.6	39.52	39.6	23718
9/14/2016	11:57 AM	39.345	39.56	39.345	39.56	31861
9/14/2016	11:58 AM	39.37	39.42	39.35	39.35	20007
9/14/2016	11:59 AM	39.34	39.41	39.33	39.35	14730
9/14/2016	12:00 PM	39.43	39.49	39.35	39.35	17054
9/14/2016	12:01 PM	39.41	39.42	39.31	39.42	36583
9/14/2016	12:02 PM	39.42	39.48	39.36	39.4	14313
9/14/2016	12:03 PM	39.42	39.48	39.38	39.41	16925
9/14/2016	12:04 PM	39.46	39.47	39.41	39.41	14534
9/14/2016	12:05 PM	39.41	39.5	39.37	39.47	19516
9/14/2016	12:06 PM	39.4	39.42	39.34	39.41	14709
9/14/2016	12:07 PM	39.41	39.42	39.32	39.39	22375
9/14/2016	12:08 PM	39.5	39.62	39.41	39.41	62715
9/14/2016	12:09 PM	39.46	39.53	39.46	39.49	13188
9/14/2016	12:10 PM	39.43	39.51	39.42	39.45	19940
9/14/2016	12:11 PM	39.41	39.46	39.4	39.42	25896
9/14/2016	12:12 PM	39.44	39.45	39.39	39.42	17899
9/14/2016	12:13 PM	39.49	39.5	39.42	39.45	14077
9/14/2016	12:14 PM	39.49	39.53	39.48	39.5	15500
9/14/2016	12:15 PM	39.44	39.49	39.39	39.48	15270
9/14/2016	12:16 PM	39.41	39.42	39.37	39.42	14538
9/14/2016	12:17 PM	39.39	39.4	39.35	39.4	19621
9/14/2016	12:18 PM	39.26	39.38	39.24	39.38	38979
9/14/2016	12:19 PM	39.29	39.31	39.22	39.26	27138
9/14/2016	12:20 PM	39.23	39.29	39.23	39.28	30668
9/14/2016	12:21 PM	39.21	39.26	39.18	39.23	15786
9/14/2016	12:22 PM	39.27	39.31	39.22	39.22	20258
9/14/2016	12:23 PM	39.33	39.33	39.25	39.27	12826
9/14/2016	12:24 PM	39.36	39.37	39.31	39.33	10059
9/14/2016	12:25 PM	39.42	39.44	39.29	39.35	27039
9/14/2016	12:26 PM	39.38	39.42	39.36	39.41	13406
9/14/2016	12:27 PM	39.35	39.38	39.32	39.38	14487
9/14/2016	12:28 PM	39.44	39.445	39.35	39.35	19800
9/14/2016	12:29 PM	39.4	39.42	39.39	39.42	6382
9/14/2016	12:30 PM	39.44	39.44	39.38	39.41	14451
9/14/2016	12:31 PM	39.44	39.46	39.38	39.43	19828
9/14/2016	12:32 PM	39.42	39.46	39.38	39.44	12619
9/14/2016	12:33 PM	39.47	39.49	39.39	39.41	12963
9/14/2016	12:34 PM	39.36	39.47	39.36	39.47	11474
9/14/2016	12:35 PM	39.39	39.4	39.34	39.36	10100
9/14/2016	12:36 PM	39.36	39.44	39.34	39.4	15184
9/14/2016	12:37 PM	39.41	39.41	39.35	39.35	10752
9/14/2016	12:38 PM	39.42	39.44	39.35	39.42	13161
9/14/2016	12:39 PM	39.4	39.44	39.385	39.43	6400
9/14/2016	12:40 PM	39.68	39.68	39.41	39.41	34918
9/14/2016	12:41 PM	39.63	39.77	39.62	39.68	62776
9/14/2016	12:42 PM	39.58	39.64	39.51	39.63	21005
9/14/2016	12:43 PM	39.65	39.66	39.57	39.58	14584
9/14/2016	12:44 PM	39.72	39.73	39.66	39.66	23505
9/14/2016	12:45 PM	39.75	39.78	39.68	39.72	36208
9/14/2016	12:46 PM	39.665	39.76	39.665	39.75	19287
9/14/2016	12:47 PM	39.75	39.75	39.66	39.665	16795
9/14/2016	12:48 PM	39.84	39.85	39.74	39.75	61691
9/14/2016	12:49 PM	39.76	39.85	39.73	39.835	30312
9/14/2016	12:50 PM	39.75	39.78	39.73	39.77	11635
9/14/2016	12:51 PM	39.71	39.76	39.67	39.76	18454
9/14/2016	12:52 PM	39.79	39.79	39.7	39.705	15296
9/14/2016	12:53 PM	39.67	39.8	39.66	39.78	15181
9/14/2016	12:54 PM	39.72	39.76	39.67	39.68	12120
9/14/2016	12:55 PM	39.8	39.8	39.72	39.73	10472
9/14/2016	12:56 PM	39.88	39.89	39.78	39.79	31137
9/14/2016	12:57 PM	39.92	39.92	39.86	39.88	28225
9/14/2016	12:58 PM	39.78	39.935	39.77	39.92	30344
9/14/2016	12:59 PM	39.77	39.8	39.745	39.79	17514
9/14/2016	1:00 PM	39.77	39.78	39.7	39.77	28689
9/14/2016	1:01 PM	39.79	39.83	39.77	39.77	13355
9/14/2016	1:02 PM	39.79	39.8	39.78	39.79	4160
9/14/2016	1:03 PM	39.73	39.79	39.72	39.79	13266
9/14/2016	1:04 PM	39.68	39.72	39.68	39.72	12087
9/14/2016	1:05 PM	39.76	39.78	39.68	39.69	16705
9/14/2016	1:06 PM	39.69	39.76	39.68	39.76	14755
9/14/2016	1:07 PM	39.74	39.76	39.68	39.69	14306
9/14/2016	1:08 PM	39.81	39.84	39.75	39.75	22116
9/14/2016	1:09 PM	39.63	39.8	39.63	39.8	36646
9/14/2016	1:10 PM	39.65	39.69	39.63	39.63	30353
9/14/2016	1:11 PM	39.75	39.75	39.65	39.66	18457
9/14/2016	1:12 PM	39.78	39.83	39.72	39.73	19900
9/14/2016	1:13 PM	39.83	39.84	39.77	39.79	21865
9/14/2016	1:14 PM	39.87	39.89	39.82	39.83	12431
9/14/2016	1:15 PM	39.88	39.88	39.85	39.87	19708
9/14/2016	1:16 PM	39.9	39.93	39.89	39.89	13983
9/14/2016	1:17 PM	39.75	39.89	39.75	39.89	13896
9/14/2016	1:18 PM	39.74	39.8	39.67	39.75	16995
9/14/2016	1:19 PM	39.73	39.76	39.72	39.74	12542
9/14/2016	1:20 PM	39.79	39.79	39.71	39.72	9995
9/14/2016	1:21 PM	39.845	39.88	39.8	39.8	10662
9/14/2016	1:22 PM	39.89	39.9	39.86	39.86	2876
9/14/2016	1:23 PM	39.87	39.96	39.86	39.9	21732
9/14/2016	1:24 PM	39.78	39.88	39.76	39.88	21041
9/14/2016	1:25 PM	39.61	39.78	39.6	39.78	51588
9/14/2016	1:26 PM	39.65	39.67	39.58	39.62	34580
9/14/2016	1:27 PM	39.68	39.68	39.63	39.66	9963
9/14/2016	1:28 PM	39.71	39.73	39.67	39.68	16612
9/14/2016	1:29 PM	39.7	39.75	39.66	39.71	15855
9/14/2016	1:30 PM	39.8	39.85	39.7	39.7	24516
9/14/2016	1:31 PM	39.81	39.85	39.8	39.8	6978
9/14/2016	1:32 PM	39.79	39.83	39.76	39.81	8111
9/14/2016	1:33 PM	39.75	39.805	39.75	39.8	5300
9/14/2016	1:34 PM	39.66	39.76	39.6	39.76	42893
9/14/2016	1:35 PM	39.62	39.69	39.585	39.66	25525
9/14/2016	1:36 PM	39.93	39.94	39.63	39.63	37159
9/14/2016	1:37 PM	39.94	39.98	39.89	39.93	44519
9/14/2016	1:38 PM	39.92	39.96	39.89	39.94	15747
9/14/2016	1:39 PM	39.82	39.94	39.82	39.94	20173
9/14/2016	1:40 PM	39.96	39.97	39.81	39.82	18698
9/14/2016	1:41 PM	40.03	40.13	39.97	39.97	77910
9/14/2016	1:42 PM	39.98	40.08	39.98	40.03	22606
9/14/2016	1:43 PM	39.91	39.99	39.91	39.98	20253
9/14/2016	1:44 PM	40.04	40.06	39.92	39.92	24707
9/14/2016	1:45 PM	40.05	40.09	40.02	40.05	11291
9/14/2016	1:46 PM	40.05	40.09	40.01	40.06	13520
9/14/2016	1:47 PM	40.29	40.29	40.04	40.04	132779
9/14/2016	1:48 PM	40.36	40.41	40.29	40.29	114614
9/14/2016	1:49 PM	40.37	40.4	40.34	40.36	36133
9/14/2016	1:50 PM	40.65	40.66	40.38	40.38	91878
9/14/2016	1:51 PM	40.57	40.7	40.52	40.66	107672
9/14/2016	1:52 PM	40.64	40.65	40.545	40.57	48969
9/14/2016	1:53 PM	40.72	40.72	40.54	40.63	75273
9/14/2016	1:54 PM	40.7	40.73	40.67	40.72	60280
9/14/2016	1:55 PM	40.54	40.73	40.47	40.7	48581
9/14/2016	1:56 PM	40.61	40.63	40.48	40.54	37822
9/14/2016	1:57 PM	40.61	40.63	40.53	40.575	17712
9/14/2016	1:58 PM	40.47	40.63	40.42	40.6	45497
9/14/2016	1:59 PM	40.525	40.53	40.45	40.48	23212
9/14/2016	2:00 PM	40.615	40.65	40.515	40.525	24269
9/14/2016	2:01 PM	40.58	40.65	40.535	40.61	30227
9/14/2016	2:02 PM	40.49	40.59	40.46	40.58	42895
9/14/2016	2:03 PM	40.46	40.5	40.42	40.5	25123
9/14/2016	2:04 PM	40.61	40.61	40.45	40.47	41123
9/14/2016	2:05 PM	40.71	40.72	40.56	40.61	36202
9/14/2016	2:06 PM	40.65	40.73	40.58	40.72	38255
9/14/2016	2:07 PM	40.82	40.87	40.64	40.65	33281
9/14/2016	2:08 PM	40.86	40.9	40.82	40.82	25159
9/14/2016	2:09 PM	40.75	40.85	40.75	40.85	26158
9/14/2016	2:10 PM	40.97	41.03	40.76	40.76	119752
9/14/2016	2:11 PM	41.07	41.1	40.94	40.98	72683
9/14/2016	2:12 PM	41.16	41.17	41.06	41.06	73778
9/14/2016	2:13 PM	41.11	41.19	41.095	41.16	78912
9/14/2016	2:14 PM	41.16	41.16	41.08	41.1	46520
9/14/2016	2:15 PM	41.16	41.25	41.15	41.16	77787
9/14/2016	2:16 PM	40.97	41.17	40.96	41.15	65787
9/14/2016	2:17 PM	40.97	40.97	40.86	40.96	61740
9/14/2016	2:18 PM	40.93	41.06	40.92	40.99	25128
9/14/2016	2:19 PM	40.76	41	40.69	40.93	90343
9/14/2016	2:20 PM	40.75	40.85	40.73	40.76	40761
9/14/2016	2:21 PM	40.83	40.87	40.77	40.77	26007
9/14/2016	2:22 PM	40.86	40.9	40.83	40.835	40556
9/14/2016	2:23 PM	40.92	41.01	40.86	40.86	39168
9/14/2016	2:24 PM	40.71	40.96	40.69	40.92	57437
9/14/2016	2:25 PM	40.76	40.82	40.66	40.72	55535
9/14/2016	2:26 PM	40.84	40.88	40.725	40.77	41369
9/14/2016	2:27 PM	40.99	40.99	40.85	40.85	30081
9/14/2016	2:28 PM	41.01	41.07	40.99	41	29467
9/14/2016	2:29 PM	40.965	41.08	40.87	41.015	59802
9/14/2016	2:30 PM	40.88	41.03	40.8	40.965	45961
9/14/2016	2:31 PM	40.99	41.02	40.86	40.89	62469
9/14/2016	2:32 PM	40.93	41.02	40.88	40.99	27265
9/14/2016	2:33 PM	40.83	40.92	40.81	40.91	59014
9/14/2016	2:34 PM	40.87	40.9	40.825	40.84	27358
9/14/2016	2:35 PM	41.01	41.06	40.86	40.86	54148
9/14/2016	2:36 PM	40.95	41.04	40.9	41	60467
9/14/2016	2:37 PM	41.06	41.07	40.96	40.96	25120
9/14/2016	2:38 PM	40.99	41.1	40.98	41.05	54356
9/14/2016	2:39 PM	41.07	41.08	40.93	40.99	35088
9/14/2016	2:40 PM	41.025	41.13	40.97	41.07	37221
9/14/2016	2:41 PM	41	41.03	40.94	41.03	30787
9/14/2016	2:42 PM	40.92	41.05	40.91	41.01	29323
9/14/2016	2:43 PM	40.69	40.92	40.63	40.92	39784
9/14/2016	2:44 PM	40.54	40.68	40.53	40.68	43214
9/14/2016	2:45 PM	40.62	40.66	40.54	40.54	35017
9/14/2016	2:46 PM	40.76	40.76	40.61	40.61	27973
9/14/2016	2:47 PM	40.78	40.84	40.74	40.75	39971
9/14/2016	2:48 PM	40.86	40.87	40.76	40.76	17233
9/14/2016	2:49 PM	40.915	40.96	40.83	40.88	30414
9/14/2016	2:50 PM	40.79	40.93	40.79	40.93	18126
9/14/2016	2:51 PM	40.83	40.89	40.8	40.8	19521
9/14/2016	2:52 PM	40.6	40.85	40.6	40.83	46858
9/14/2016	2:53 PM	40.67	40.7	40.59	40.6	41906
9/14/2016	2:54 PM	40.64	40.69	40.55	40.67	40599
9/14/2016	2:55 PM	40.75	40.77	40.64	40.64	19272
9/14/2016	2:56 PM	40.54	40.74	40.53	40.74	20719
9/14/2016	2:57 PM	40.32	40.61	40.32	40.54	94256
9/14/2016	2:58 PM	40.42	40.46	40.31	40.32	59616
9/14/2016	2:59 PM	40.27	40.46	40.25	40.4	36338
9/14/2016	3:00 PM	40.41	40.46	40.26	40.28	34803
9/14/2016	3:01 PM	40.43	40.48	40.36	40.405	35955
9/14/2016	3:02 PM	40.56	40.58	40.42	40.42	19328
9/14/2016	3:03 PM	40.57	40.61	40.54	40.54	21209
9/14/2016	3:04 PM	40.7	40.71	40.55	40.56	19896
9/14/2016	3:05 PM	40.56	40.74	40.54	40.71	55639
9/14/2016	3:06 PM	40.77	40.77	40.53	40.55	48477
9/14/2016	3:07 PM	40.81	40.82	40.74	40.77	31821
9/14/2016	3:08 PM	40.84	40.9	40.81	40.81	49887
9/14/2016	3:09 PM	40.8	40.88	40.785	40.83	19489
9/14/2016	3:10 PM	40.7	40.81	40.69	40.78	50015
9/14/2016	3:11 PM	40.84	40.85	40.69	40.69	21157
9/14/2016	3:12 PM	40.94	40.95	40.81	40.82	39486
9/14/2016	3:13 PM	40.96	40.99	40.92	40.94	51370
9/14/2016	3:14 PM	41.07	41.08	40.95	40.96	44300
9/14/2016	3:15 PM	41	41.08	40.95	41.07	35835
9/14/2016	3:16 PM	41.05	41.07	40.99	41	32673
9/14/2016	3:17 PM	41.15	41.16	41.05	41.05	46645
9/14/2016	3:18 PM	41.16	41.19	41.13	41.15	80129
9/14/2016	3:19 PM	41.14	41.2	41.09	41.16	40072
9/14/2016	3:20 PM	41.06	41.14	40.99	41.14	53479
9/14/2016	3:21 PM	40.93	41.06	40.895	41.055	83232
9/14/2016	3:22 PM	41.01	41.02	40.93	40.93	20572
9/14/2016	3:23 PM	41.06	41.11	40.99	41.02	42348
9/14/2016	3:24 PM	41.32	41.34	41.07	41.07	157664
9/14/2016	3:25 PM	41.26	41.33	41.23	41.31	69394
9/14/2016	3:26 PM	41.4	41.4	41.18	41.27	61685
9/14/2016	3:27 PM	41.43	41.43	41.33	41.4	106682
9/14/2016	3:28 PM	41.35	41.45	41.31	41.43	48182
9/14/2016	3:29 PM	41.42	41.47	41.26	41.35	106008
9/14/2016	3:30 PM	41.45	41.46	41.37	41.43	75539
9/14/2016	3:31 PM	41.35	41.45	41.32	41.44	63743
9/14/2016	3:32 PM	41.24	41.34	41.19	41.34	81170
9/14/2016	3:33 PM	41.14	41.23	41.08	41.23	84460
9/14/2016	3:34 PM	41.22	41.24	41.11	41.13	37906
9/14/2016	3:35 PM	41.13	41.28	41.13	41.22	65533
9/14/2016	3:36 PM	41.13	41.14	41.02	41.13	74328
9/14/2016	3:37 PM	41.3	41.31	41.09	41.12	73968
9/14/2016	3:38 PM	41.23	41.29	41.16	41.29	36065
9/14/2016	3:39 PM	41.14	41.26	41.13	41.24	22485
9/14/2016	3:40 PM	41.21	41.25	41.13	41.13	33460
9/14/2016	3:41 PM	40.97	41.22	40.97	41.195	56361
9/14/2016	3:42 PM	41.04	41.1	40.96	40.96	38576
9/14/2016	3:43 PM	41.03	41.09	41	41.04	36488
9/14/2016	3:44 PM	40.98	41.05	40.97	41.04	23087
9/14/2016	3:45 PM	40.91	40.98	40.74	40.98	103199
9/14/2016	3:46 PM	40.825	40.99	40.815	40.93	74878
9/14/2016	3:47 PM	40.85	40.87	40.71	40.83	59080
9/14/2016	3:48 PM	40.97	40.97	40.83	40.855	36609
9/14/2016	3:49 PM	40.9	40.97	40.85	40.96	45746
9/14/2016	3:50 PM	40.81	40.92	40.76	40.89	46425
9/14/2016	3:51 PM	40.9	40.97	40.8	40.82	53642
9/14/2016	3:52 PM	41.01	41.01	40.83	40.92	59992
9/14/2016	3:53 PM	41.05	41.07	41	41.01	35488
9/14/2016	3:54 PM	40.96	41.09	40.9	41.06	52113
9/14/2016	3:55 PM	40.84	40.99	40.82	40.96	52795
9/14/2016	3:56 PM	41.04	41.07	40.84	40.84	81872
9/14/2016	3:57 PM	40.99	41.03	40.94	41.03	61236
9/14/2016	3:58 PM	41.06	41.09	40.96	40.99	79172
9/14/2016	3:59 PM	41.09	41.12	41.06	41.06	69084
9/14/2016	4:00 PM	40.89	41.09	40.89	41.09	205661
9/15/2016	9:31 AM	40.82	40.93	40.78	40.92	66585
9/15/2016	9:32 AM	40.67	40.815	40.5	40.815	150123
9/15/2016	9:33 AM	40.88	40.97	40.66	40.67	92681
9/15/2016	9:34 AM	40.7	40.88	40.67	40.875	113844
9/15/2016	9:35 AM	40.64	40.81	40.59	40.71	71934
9/15/2016	9:36 AM	40.49	40.68	40.48	40.64	90166
9/15/2016	9:37 AM	40.68	40.68	40.47	40.48	96172
9/15/2016	9:38 AM	41.09	41.14	40.67	40.69	105946
9/15/2016	9:39 AM	40.98	41.1	40.91	41.08	113096
9/15/2016	9:40 AM	41.2	41.25	40.92	40.98	98410
9/15/2016	9:41 AM	40.98	41.21	40.91	41.21	97549
9/15/2016	9:42 AM	40.97	41.17	40.97	41.01	38423
9/15/2016	9:43 AM	41.02	41.06	40.86	40.95	45288
9/15/2016	9:44 AM	41.17	41.17	41.02	41.04	69260
9/15/2016	9:45 AM	41.26	41.39	41.18	41.18	127412
9/15/2016	9:46 AM	41.45	41.57	41.22	41.28	84583
9/15/2016	9:47 AM	41.45	41.46	41.34	41.43	44663
9/15/2016	9:48 AM	41.46	41.6	41.42	41.45	49846
9/15/2016	9:49 AM	41.2	41.54	41.13	41.46	51271
9/15/2016	9:50 AM	41.19	41.34	41.15	41.19	63531
9/15/2016	9:51 AM	41.28	41.35	41.2	41.2	37741
9/15/2016	9:52 AM	41.08	41.26	40.98	41.26	241268
9/15/2016	9:53 AM	40.95	41.22	40.92	41.09	203043
9/15/2016	9:54 AM	41	41.02	40.84	40.94	189611
9/15/2016	9:55 AM	41.03	41.09	40.98	41	57533
9/15/2016	9:56 AM	41.11	41.14	41	41.04	28680
9/15/2016	9:57 AM	40.95	41.12	40.89	41.1	47743
9/15/2016	9:58 AM	41.07	41.07	40.92	40.95	26669
9/15/2016	9:59 AM	41.27	41.29	41.07	41.07	62885
9/15/2016	10:00 AM	41.22	41.25	41.12	41.25	13780
9/15/2016	10:01 AM	41.23	41.24	41.06	41.21	65759
9/15/2016	10:02 AM	41.26	41.4	41.22	41.23	60940
9/15/2016	10:03 AM	41.24	41.34	41.2	41.28	60874
9/15/2016	10:04 AM	41.02	41.25	40.97	41.24	78559
9/15/2016	10:05 AM	41.04	41.12	41	41.01	34179
9/15/2016	10:06 AM	40.85	41.01	40.83	41.01	51921
9/15/2016	10:07 AM	40.92	40.95	40.84	40.86	27593
9/15/2016	10:08 AM	40.815	40.97	40.815	40.91	40967
9/15/2016	10:09 AM	40.76	40.82	40.72	40.82	69726
9/15/2016	10:10 AM	40.87	40.93	40.76	40.76	78660
9/15/2016	10:11 AM	40.76	40.89	40.76	40.86	48465
9/15/2016	10:12 AM	40.62	40.75	40.59	40.75	56471
9/15/2016	10:13 AM	40.7	40.71	40.62	40.62	34311
9/15/2016	10:14 AM	40.69	40.69	40.57	40.69	81857
9/15/2016	10:15 AM	40.51	40.7	40.47	40.69	76879
9/15/2016	10:16 AM	40.4	40.48	40.32	40.48	101846
9/15/2016	10:17 AM	40.41	40.44	40.32	40.4	34016
9/15/2016	10:18 AM	40.43	40.44	40.36	40.42	28683
9/15/2016	10:19 AM	40.44	40.52	40.415	40.43	39958
9/15/2016	10:20 AM	40.47	40.53	40.44	40.45	59371
9/15/2016	10:21 AM	40.63	40.63	40.435	40.46	35688
9/15/2016	10:22 AM	40.545	40.65	40.53	40.64	64866
9/15/2016	10:23 AM	40.52	40.56	40.47	40.54	53033
9/15/2016	10:24 AM	40.59	40.63	40.51	40.51	23482
9/15/2016	10:25 AM	40.64	40.68	40.59	40.6	49495
9/15/2016	10:26 AM	40.57	40.65	40.57	40.63	38143
9/15/2016	10:27 AM	40.49	40.57	40.46	40.57	49446
9/15/2016	10:28 AM	40.54	40.57	40.47	40.49	50101
9/15/2016	10:29 AM	40.59	40.59	40.52	40.545	17953
9/15/2016	10:30 AM	40.59	40.62	40.54	40.61	25967
9/15/2016	10:31 AM	40.51	40.57	40.46	40.57	42887
9/15/2016	10:32 AM	40.63	40.67	40.49	40.5	38802
9/15/2016	10:33 AM	40.56	40.65	40.51	40.62	64541
9/15/2016	10:34 AM	40.57	40.58	40.52	40.56	13307
9/15/2016	10:35 AM	40.59	40.62	40.55	40.56	17341
9/15/2016	10:36 AM	40.55	40.61	40.531	40.6	21881
9/15/2016	10:37 AM	40.5	40.55	40.46	40.55	30855
9/15/2016	10:38 AM	40.49	40.54	40.48	40.5	16384
9/15/2016	10:39 AM	40.55	40.56	40.49	40.49	20303
9/15/2016	10:40 AM	40.38	40.57	40.38	40.56	55586
9/15/2016	10:41 AM	40.56	40.56	40.35	40.37	54853
9/15/2016	10:42 AM	40.8	40.8	40.56	40.56	49216
9/15/2016	10:43 AM	40.75	40.79	40.69	40.79	34211
9/15/2016	10:44 AM	40.66	40.74	40.635	40.74	22422
9/15/2016	10:45 AM	40.68	40.7	40.605	40.66	23704
9/15/2016	10:46 AM	40.53	40.7	40.49	40.7	31559
9/15/2016	10:47 AM	40.51	40.57	40.5	40.52	40373
9/15/2016	10:48 AM	40.51	40.57	40.49	40.52	26259
9/15/2016	10:49 AM	40.5	40.52	40.48	40.51	10884
9/15/2016	10:50 AM	40.34	40.49	40.33	40.49	67248
9/15/2016	10:51 AM	40.16	40.33	40.1	40.33	100002
9/15/2016	10:52 AM	40.12	40.17	40.085	40.16	32309
9/15/2016	10:53 AM	39.99	40.12	39.95	40.12	43458
9/15/2016	10:54 AM	40.01	40.08	39.98	40	39729
9/15/2016	10:55 AM	40.12	40.13	40	40.01	34781
9/15/2016	10:56 AM	40.09	40.11	40.035	40.11	52356
9/15/2016	10:57 AM	40.07	40.12	40.06	40.08	13814
9/15/2016	10:58 AM	40.08	40.12	40.06	40.06	18871
9/15/2016	10:59 AM	40.125	40.14	40.09	40.09	13106
9/15/2016	11:00 AM	39.97	40.12	39.97	40.12	44293
9/15/2016	11:01 AM	39.85	39.97	39.83	39.97	65402
9/15/2016	11:02 AM	39.87	39.895	39.85	39.86	36885
9/15/2016	11:03 AM	39.91	40.01	39.87	39.87	46232
9/15/2016	11:04 AM	39.865	39.94	39.835	39.92	24198
9/15/2016	11:05 AM	39.92	39.95	39.855	39.86	18889
9/15/2016	11:06 AM	39.77	39.91	39.76	39.905	32417
9/15/2016	11:07 AM	39.92	39.92	39.775	39.775	43433
9/15/2016	11:08 AM	39.8	39.9	39.76	39.9	28665
9/15/2016	11:09 AM	39.73	39.81	39.68	39.79	105924
9/15/2016	11:10 AM	39.8	39.82	39.73	39.73	35325
9/15/2016	11:11 AM	39.75	39.83	39.72	39.8	42864
9/15/2016	11:12 AM	39.77	39.8	39.681	39.75	21923
9/15/2016	11:13 AM	39.79	39.81	39.73	39.76	42425
9/15/2016	11:14 AM	39.79	39.82	39.77	39.78	26658
9/15/2016	11:15 AM	39.76	39.8	39.76	39.79	11157
9/15/2016	11:16 AM	39.71	39.77	39.71	39.75	11863
9/15/2016	11:17 AM	39.67	39.72	39.66	39.7	24741
9/15/2016	11:18 AM	39.68	39.7	39.66	39.67	5190
9/15/2016	11:19 AM	39.68	39.69	39.67	39.67	10674
9/15/2016	11:20 AM	39.69	39.72	39.67	39.68	14996
9/15/2016	11:21 AM	39.79	39.8	39.69	39.69	26369
9/15/2016	11:22 AM	39.8	39.83	39.77	39.785	29841
9/15/2016	11:23 AM	39.74	39.82	39.72	39.8	29368
9/15/2016	11:24 AM	39.72	39.79	39.69	39.735	51686
9/15/2016	11:25 AM	39.74	39.78	39.72	39.72	11862
9/15/2016	11:26 AM	39.71	39.76	39.68	39.73	18993
9/15/2016	11:27 AM	39.68	39.73	39.6	39.7	90268
9/15/2016	11:28 AM	39.67	39.71	39.65	39.67	25380
9/15/2016	11:29 AM	39.49	39.69	39.47	39.68	87627
9/15/2016	11:30 AM	39.48	39.54	39.46	39.49	51182
9/15/2016	11:31 AM	39.31	39.48	39.31	39.48	70499
9/15/2016	11:32 AM	39.37	39.4	39.31	39.32	63291
9/15/2016	11:33 AM	39.345	39.39	39.345	39.37	56943
9/15/2016	11:34 AM	39.27	39.38	39.25	39.34	41223
9/15/2016	11:35 AM	39.24	39.31	39.23	39.26	41368
9/15/2016	11:36 AM	39.24	39.26	39.19	39.24	32468
9/15/2016	11:37 AM	39.33	39.33	39.24	39.24	17405
9/15/2016	11:38 AM	39.41	39.43	39.31	39.32	14493
9/15/2016	11:39 AM	39.42	39.48	39.39	39.41	20820
9/15/2016	11:40 AM	39.37	39.42	39.36	39.42	11169
9/15/2016	11:41 AM	39.415	39.415	39.32	39.37	24428
9/15/2016	11:42 AM	39.47	39.47	39.39	39.41	9446
9/15/2016	11:43 AM	39.47	39.47	39.415	39.46	7103
9/15/2016	11:44 AM	39.56	39.57	39.44	39.46	14151
9/15/2016	11:45 AM	39.62	39.64	39.55	39.56	46580
9/15/2016	11:46 AM	39.61	39.62	39.57	39.62	16695
9/15/2016	11:47 AM	39.59	39.65	39.57	39.61	42816
9/15/2016	11:48 AM	39.59	39.66	39.59	39.59	49183
9/15/2016	11:49 AM	39.59	39.63	39.57	39.59	29165
9/15/2016	11:50 AM	39.58	39.61	39.58	39.6	20762
9/15/2016	11:51 AM	39.455	39.58	39.455	39.58	26471
9/15/2016	11:52 AM	39.44	39.46	39.42	39.45	23342
9/15/2016	11:53 AM	39.49	39.55	39.44	39.45	7147
9/15/2016	11:54 AM	39.44	39.51	39.42	39.49	29828
9/15/2016	11:55 AM	39.51	39.51	39.43	39.45	18836
9/15/2016	11:56 AM	39.56	39.59	39.5	39.51	14620
9/15/2016	11:57 AM	39.58	39.58	39.51	39.56	19827
9/15/2016	11:58 AM	39.64	39.64	39.57	39.57	20623
9/15/2016	11:59 AM	39.77	39.77	39.63	39.64	24906
9/15/2016	12:00 PM	39.8	39.86	39.77	39.77	38342
9/15/2016	12:01 PM	39.78	39.79	39.75	39.79	6198
9/15/2016	12:02 PM	39.755	39.81	39.755	39.78	18706
9/15/2016	12:03 PM	39.72	39.77	39.72	39.745	15628
9/15/2016	12:04 PM	39.78	39.79	39.69	39.7	22679
9/15/2016	12:05 PM	39.75	39.8	39.75	39.78	3700
9/15/2016	12:06 PM	39.76	39.77	39.72	39.74	6340
9/15/2016	12:07 PM	39.64	39.76	39.63	39.76	14816
9/15/2016	12:08 PM	39.68	39.7	39.6	39.62	21224
9/15/2016	12:09 PM	39.63	39.71	39.63	39.69	7800
9/15/2016	12:10 PM	39.64	39.665	39.58	39.61	13180
9/15/2016	12:11 PM	39.76	39.76	39.63	39.64	18315
9/15/2016	12:12 PM	39.72	39.76	39.71	39.75	8300
9/15/2016	12:13 PM	39.73	39.76	39.68	39.73	9081
9/15/2016	12:14 PM	39.76	39.8	39.73	39.75	6612
9/15/2016	12:15 PM	39.79	39.82	39.75	39.76	11301
9/15/2016	12:16 PM	39.84	39.9	39.77	39.785	43989
9/15/2016	12:17 PM	39.81	39.86	39.81	39.84	11570
9/15/2016	12:18 PM	39.71	39.83	39.71	39.81	10938
9/15/2016	12:19 PM	39.67	39.76	39.67	39.71	23784
9/15/2016	12:20 PM	39.67	39.73	39.65	39.67	22945
9/15/2016	12:21 PM	39.58	39.68	39.57	39.65	31842
9/15/2016	12:22 PM	39.59	39.62	39.57	39.59	19274
9/15/2016	12:23 PM	39.6	39.63	39.58	39.59	12029
9/15/2016	12:24 PM	39.62	39.64	39.58	39.58	9272
9/15/2016	12:25 PM	39.57	39.64	39.54	39.63	8500
9/15/2016	12:26 PM	39.66	39.66	39.56	39.57	9919
9/15/2016	12:27 PM	39.69	39.7	39.66	39.66	6929
9/15/2016	12:28 PM	39.78	39.8	39.7	39.7	22222
9/15/2016	12:29 PM	39.81	39.84	39.78	39.78	19989
9/15/2016	12:30 PM	39.8	39.85	39.79	39.81	18064
9/15/2016	12:31 PM	39.78	39.82	39.75	39.79	19527
9/15/2016	12:32 PM	39.76	39.78	39.71	39.78	9254
9/15/2016	12:33 PM	39.76	39.81	39.72	39.75	9757
9/15/2016	12:34 PM	39.82	39.84	39.77	39.77	9478
9/15/2016	12:35 PM	39.95	39.97	39.84	39.84	27758
9/15/2016	12:36 PM	40.05	40.055	39.96	39.96	53420
9/15/2016	12:37 PM	40.03	40.06	40.01	40.06	14401
9/15/2016	12:38 PM	40.21	40.21	40.02	40.02	57641
9/15/2016	12:39 PM	40.12	40.24	40.1	40.215	33076
9/15/2016	12:40 PM	40.03	40.15	40.03	40.13	21800
9/15/2016	12:41 PM	40.03	40.06	40.01	40.04	13556
9/15/2016	12:42 PM	40.11	40.15	40.04	40.04	26574
9/15/2016	12:43 PM	40.2	40.22	40.1	40.1	7809
9/15/2016	12:44 PM	40.26	40.28	40.21	40.21	30499
9/15/2016	12:45 PM	40.14	40.27	40.14	40.26	25207
9/15/2016	12:46 PM	40.15	40.19	40.12	40.14	26134
9/15/2016	12:47 PM	40.15	40.21	40.13	40.14	14606
9/15/2016	12:48 PM	40.14	40.19	40.14	40.17	10711
9/15/2016	12:49 PM	40.05	40.14	40.05	40.14	15433
9/15/2016	12:50 PM	40.09	40.09	40	40.05	22468
9/15/2016	12:51 PM	40.03	40.13	40.01	40.1	18225
9/15/2016	12:52 PM	40	40.03	40	40	11933
9/15/2016	12:53 PM	39.99	40.05	39.99	40.01	8114
9/15/2016	12:54 PM	39.98	40.035	39.95	40	15842
9/15/2016	12:55 PM	39.96	39.98	39.93	39.98	9947
9/15/2016	12:56 PM	39.98	40	39.95	39.95	11840
9/15/2016	12:57 PM	39.88	39.99	39.88	39.98	13578
9/15/2016	12:58 PM	39.86	39.91	39.84	39.88	12001
9/15/2016	12:59 PM	39.8	39.86	39.8	39.86	19076
9/15/2016	1:00 PM	39.89	39.94	39.8	39.81	15381
9/15/2016	1:01 PM	39.78	39.89	39.78	39.89	15032
9/15/2016	1:02 PM	39.68	39.78	39.64	39.78	52249
9/15/2016	1:03 PM	39.64	39.68	39.6	39.68	25283
9/15/2016	1:04 PM	39.58	39.66	39.54	39.65	26380
9/15/2016	1:05 PM	39.61	39.66	39.54	39.58	44012
9/15/2016	1:06 PM	39.65	39.66	39.61	39.62	3164
9/15/2016	1:07 PM	39.65	39.66	39.6	39.64	11046
9/15/2016	1:08 PM	39.72	39.74	39.66	39.66	25124
9/15/2016	1:09 PM	39.75	39.76	39.69	39.73	18472
9/15/2016	1:10 PM	39.71	39.77	39.68	39.74	23666
9/15/2016	1:11 PM	39.79	39.79	39.67	39.7	20060
9/15/2016	1:12 PM	39.79	39.82	39.74	39.79	22393
9/15/2016	1:13 PM	39.79	39.825	39.78	39.78	6100
9/15/2016	1:14 PM	39.7	39.83	39.69	39.79	15264
9/15/2016	1:15 PM	39.8	39.88	39.72	39.72	21031
9/15/2016	1:16 PM	39.82	39.82	39.73	39.8	13000
9/15/2016	1:17 PM	39.7	39.81	39.68	39.81	13266
9/15/2016	1:18 PM	39.75	39.86	39.71	39.71	24059
9/15/2016	1:19 PM	39.62	39.75	39.59	39.75	60469
9/15/2016	1:20 PM	39.61	39.65	39.57	39.63	14279
9/15/2016	1:21 PM	39.68	39.68	39.57	39.6	13686
9/15/2016	1:22 PM	39.65	39.69	39.61	39.69	10500
9/15/2016	1:23 PM	39.63	39.69	39.62	39.65	7345
9/15/2016	1:24 PM	39.61	39.64	39.58	39.64	9388
9/15/2016	1:25 PM	39.59	39.64	39.54	39.62	9903
9/15/2016	1:26 PM	39.6	39.6	39.57	39.58	8897
9/15/2016	1:27 PM	39.59	39.65	39.59	39.6	28123
9/15/2016	1:28 PM	39.54	39.59	39.5	39.59	25841
9/15/2016	1:29 PM	39.76	39.82	39.56	39.56	39624
9/15/2016	1:30 PM	39.7	39.83	39.7	39.74	31706
9/15/2016	1:31 PM	39.73	39.75	39.66	39.69	19865
9/15/2016	1:32 PM	39.61	39.73	39.595	39.73	17327
9/15/2016	1:33 PM	39.58	39.66	39.58	39.59	22846
9/15/2016	1:34 PM	39.51	39.63	39.51	39.59	38944
9/15/2016	1:35 PM	39.42	39.55	39.42	39.52	20992
9/15/2016	1:36 PM	39.45	39.46	39.4	39.42	32920
9/15/2016	1:37 PM	39.465	39.47	39.42	39.45	6451
9/15/2016	1:38 PM	39.46	39.49	39.46	39.47	21854
9/15/2016	1:39 PM	39.46	39.47	39.45	39.45	11100
9/15/2016	1:40 PM	39.49	39.49	39.45	39.45	12722
9/15/2016	1:41 PM	39.46	39.505	39.45	39.49	15213
9/15/2016	1:42 PM	39.46	39.47	39.38	39.45	27376
9/15/2016	1:43 PM	39.36	39.46	39.33	39.46	44690
9/15/2016	1:44 PM	39.29	39.36	39.25	39.36	48954
9/15/2016	1:45 PM	39.25	39.36	39.22	39.3	53468
9/15/2016	1:46 PM	39.24	39.26	39.23	39.25	15961
9/15/2016	1:47 PM	39.28	39.305	39.25	39.25	10588
9/15/2016	1:48 PM	39.23	39.28	39.22	39.28	30881
9/15/2016	1:49 PM	39.25	39.25	39.2	39.23	20004
9/15/2016	1:50 PM	39.26	39.32	39.24	39.26	35494
9/15/2016	1:51 PM	39.27	39.3	39.25	39.25	10300
9/15/2016	1:52 PM	39.34	39.34	39.26	39.26	9848
9/15/2016	1:53 PM	39.37	39.43	39.33	39.33	63438
9/15/2016	1:54 PM	39.3	39.38	39.28	39.38	12499
9/15/2016	1:55 PM	39.23	39.3	39.22	39.29	21150
9/15/2016	1:56 PM	39.24	39.25	39.23	39.23	7821
9/15/2016	1:57 PM	39.29	39.33	39.24	39.24	13212
9/15/2016	1:58 PM	39.33	39.34	39.3	39.3	15787
9/15/2016	1:59 PM	39.23	39.33	39.22	39.32	48634
9/15/2016	2:00 PM	39.19	39.22	39.17	39.21	17300
9/15/2016	2:01 PM	39.25	39.26	39.16	39.17	28603
9/15/2016	2:02 PM	39.24	39.25	39.23	39.24	15374
9/15/2016	2:03 PM	39.22	39.28	39.22	39.25	6705
9/15/2016	2:04 PM	39.29	39.29	39.22	39.22	8419
9/15/2016	2:05 PM	39.275	39.31	39.275	39.28	6147
9/15/2016	2:06 PM	39.27	39.28	39.23	39.27	15875
9/15/2016	2:07 PM	39.32	39.33	39.26	39.26	9038
9/15/2016	2:08 PM	39.3	39.31	39.28	39.31	6600
9/15/2016	2:09 PM	39.33	39.33	39.3	39.3	4967
9/15/2016	2:10 PM	39.29	39.33	39.29	39.33	12368
9/15/2016	2:11 PM	39.3	39.32	39.29	39.29	32117
9/15/2016	2:12 PM	39.3	39.32	39.29	39.3	15602
9/15/2016	2:13 PM	39.36	39.36	39.3	39.31	21797
9/15/2016	2:14 PM	39.3	39.37	39.3	39.36	21846
9/15/2016	2:15 PM	39.28	39.32	39.27	39.29	14318
9/15/2016	2:16 PM	39.22	39.275	39.18	39.275	30921
9/15/2016	2:17 PM	39.11	39.22	39.11	39.21	40843
9/15/2016	2:18 PM	39.1	39.15	39.1	39.12	34113
9/15/2016	2:19 PM	39.17	39.17	39.09	39.09	33709
9/15/2016	2:20 PM	39.06	39.15	39.06	39.15	24366
9/15/2016	2:21 PM	39.03	39.07	39.03	39.07	49729
9/15/2016	2:22 PM	39.03	39.04	39.025	39.03	11140
9/15/2016	2:23 PM	39.06	39.07	39.03	39.03	12802
9/15/2016	2:24 PM	39.01	39.07	39	39.07	39185
9/15/2016	2:25 PM	39.01	39.01	38.99	39.01	13596
9/15/2016	2:26 PM	39.1	39.1	39	39	30562
9/15/2016	2:27 PM	39.11	39.12	39.08	39.09	24914
9/15/2016	2:28 PM	39.14	39.16	39.1	39.11	14161
9/15/2016	2:29 PM	39.17	39.2	39.14	39.14	20148
9/15/2016	2:30 PM	39.245	39.25	39.17	39.17	12873
9/15/2016	2:31 PM	39.32	39.33	39.19	39.24	45187
9/15/2016	2:32 PM	39.31	39.34	39.31	39.31	33333
9/15/2016	2:33 PM	39.29	39.31	39.27	39.31	16000
9/15/2016	2:34 PM	39.21	39.285	39.21	39.27	34010
9/15/2016	2:35 PM	39.15	39.21	39.14	39.21	19791
9/15/2016	2:36 PM	39.11	39.15	39.11	39.15	18765
9/15/2016	2:37 PM	39.185	39.2	39.1	39.11	17596
9/15/2016	2:38 PM	39.16	39.18	39.13	39.18	13701
9/15/2016	2:39 PM	39.2	39.21	39.16	39.16	16456
9/15/2016	2:40 PM	39.19	39.2	39.165	39.2	8206
9/15/2016	2:41 PM	39.2	39.22	39.19	39.19	6200
9/15/2016	2:42 PM	39.19	39.23	39.19	39.2	7822
9/15/2016	2:43 PM	39.17	39.2	39.15	39.19	14251
9/15/2016	2:44 PM	39.28	39.28	39.155	39.17	14866
9/15/2016	2:45 PM	39.23	39.3	39.23	39.29	10291
9/15/2016	2:46 PM	39.28	39.29	39.24	39.24	18341
9/15/2016	2:47 PM	39.32	39.32	39.28	39.28	9485
9/15/2016	2:48 PM	39.31	39.35	39.31	39.32	20108
9/15/2016	2:49 PM	39.25	39.29	39.24	39.29	8096
9/15/2016	2:50 PM	39.27	39.29	39.225	39.25	9448
9/15/2016	2:51 PM	39.24	39.29	39.24	39.27	8147
9/15/2016	2:52 PM	39.28	39.28	39.23	39.24	3827
9/15/2016	2:53 PM	39.23	39.28	39.23	39.28	4798
9/15/2016	2:54 PM	39.22	39.26	39.22	39.23	10496
9/15/2016	2:55 PM	39.2	39.23	39.2	39.23	22568
9/15/2016	2:56 PM	39.18	39.2	39.17	39.2	10474
9/15/2016	2:57 PM	39.17	39.19	39.17	39.185	6300
9/15/2016	2:58 PM	39.16	39.18	39.15	39.17	13017
9/15/2016	2:59 PM	39.18	39.19	39.16	39.16	5700
9/15/2016	3:00 PM	39.18	39.21	39.17	39.17	21596
9/15/2016	3:01 PM	39.165	39.18	39.15	39.18	9233
9/15/2016	3:02 PM	39	39.16	39	39.16	66754
9/15/2016	3:03 PM	39.03	39.04	39	39	20200
9/15/2016	3:04 PM	39.015	39.03	39.01	39.03	7925
9/15/2016	3:05 PM	38.94	39.01	38.94	39.01	22779
9/15/2016	3:06 PM	38.95	38.96	38.92	38.94	22092
9/15/2016	3:07 PM	38.93	38.95	38.91	38.94	20251
9/15/2016	3:08 PM	38.96	38.97	38.92	38.92	18019
9/15/2016	3:09 PM	39.04	39.05	38.95	38.96	20640
9/15/2016	3:10 PM	39.08	39.08	39.03	39.05	14925
9/15/2016	3:11 PM	39.16	39.19	39.07	39.08	28744
9/15/2016	3:12 PM	39.18	39.21	39.16	39.16	15039
9/15/2016	3:13 PM	39.29	39.29	39.17	39.18	24467
9/15/2016	3:14 PM	39.22	39.28	39.21	39.28	14025
9/15/2016	3:15 PM	39.21	39.24	39.18	39.22	17114
9/15/2016	3:16 PM	39.26	39.26	39.21	39.22	12953
9/15/2016	3:17 PM	39.29	39.3	39.23	39.245	10146
9/15/2016	3:18 PM	39.42	39.45	39.285	39.3	38961
9/15/2016	3:19 PM	39.49	39.49	39.4	39.41	20284
9/15/2016	3:20 PM	39.47	39.49	39.44	39.49	23165
9/15/2016	3:21 PM	39.35	39.49	39.35	39.48	25900
9/15/2016	3:22 PM	39.26	39.37	39.235	39.365	23312
9/15/2016	3:23 PM	39.245	39.29	39.23	39.27	24765
9/15/2016	3:24 PM	39.3	39.35	39.24	39.245	14647
9/15/2016	3:25 PM	39.32	39.36	39.28	39.31	28959
9/15/2016	3:26 PM	39.3	39.35	39.29	39.33	35322
9/15/2016	3:27 PM	39.32	39.33	39.29	39.31	13913
9/15/2016	3:28 PM	39.31	39.41	39.3	39.325	28926
9/15/2016	3:29 PM	39.27	39.33	39.22	39.32	34125
9/15/2016	3:30 PM	39.22	39.28	39.2	39.28	25683
9/15/2016	3:31 PM	39.2	39.25	39.19	39.22	24005
9/15/2016	3:32 PM	39.195	39.3	39.18	39.21	34786
9/15/2016	3:33 PM	39.22	39.25	39.14	39.19	40995
9/15/2016	3:34 PM	39.195	39.23	39.17	39.22	13374
9/15/2016	3:35 PM	39.24	39.27	39.19	39.19	25332
9/15/2016	3:36 PM	39.25	39.275	39.21	39.25	41175
9/15/2016	3:37 PM	39.23	39.27	39.22	39.25	29680
9/15/2016	3:38 PM	39.21	39.25	39.17	39.23	36824
9/15/2016	3:39 PM	39.21	39.23	39.195	39.205	17960
9/15/2016	3:40 PM	39.09	39.205	39.09	39.205	52598
9/15/2016	3:41 PM	39.115	39.15	39.08	39.09	43739
9/15/2016	3:42 PM	39.1	39.15	39.1	39.12	17697
9/15/2016	3:43 PM	39.09	39.12	39.08	39.1	28582
9/15/2016	3:44 PM	39.095	39.11	39.09	39.1	9742
9/15/2016	3:45 PM	39.16	39.17	39.1	39.1	36474
9/15/2016	3:46 PM	39.115	39.15	39.1	39.15	37390
9/15/2016	3:47 PM	39.24	39.27	39.12	39.12	36985
9/15/2016	3:48 PM	39.21	39.24	39.2	39.24	29309
9/15/2016	3:49 PM	39.24	39.245	39.2	39.22	17173
9/15/2016	3:50 PM	39.28	39.295	39.25	39.25	43910
9/15/2016	3:51 PM	39.25	39.3	39.24	39.28	31477
9/15/2016	3:52 PM	39.26	39.28	39.245	39.26	14552
9/15/2016	3:53 PM	39.475	39.475	39.25	39.25	157987
9/15/2016	3:54 PM	39.42	39.47	39.4	39.47	37435
9/15/2016	3:55 PM	39.47	39.47	39.42	39.42	27500
9/15/2016	3:56 PM	39.46	39.5	39.43	39.465	116338
9/15/2016	3:57 PM	39.38	39.47	39.38	39.455	55252
9/15/2016	3:58 PM	39.39	39.39	39.36	39.38	53951
9/15/2016	3:59 PM	39.41	39.41	39.37	39.39	67686
9/15/2016	4:00 PM	39.38	39.42	39.35	39.41	236214
9/16/2016	9:31 AM	40.18	40.33	40.15	40.2	127952
9/16/2016	9:32 AM	40.38	40.38	40.15	40.17	58081
9/16/2016	9:33 AM	40.37	40.46	40.33	40.38	89798
9/16/2016	9:34 AM	40.4	40.43	40.305	40.37	62584
9/16/2016	9:35 AM	40.42	40.5	40.39	40.41	86191
9/16/2016	9:36 AM	40.59	40.63	40.43	40.43	93854
9/16/2016	9:37 AM	40.5	40.66	40.5	40.58	93255
9/16/2016	9:38 AM	40.52	40.54	40.41	40.5	81173
9/16/2016	9:39 AM	40.44	40.58	40.44	40.51	46107
9/16/2016	9:40 AM	40.44	40.54	40.32	40.44	106200
9/16/2016	9:41 AM	40.48	40.48	40.41	40.44	54658
9/16/2016	9:42 AM	40.56	40.58	40.46	40.48	39482
9/16/2016	9:43 AM	40.57	40.65	40.54	40.55	61102
9/16/2016	9:44 AM	40.53	40.65	40.51	40.575	41372
9/16/2016	9:45 AM	40.38	40.52	40.3	40.52	108925
9/16/2016	9:46 AM	40.51	40.54	40.38	40.39	79047
9/16/2016	9:47 AM	40.47	40.58	40.42	40.53	50853
9/16/2016	9:48 AM	40.43	40.52	40.415	40.48	34735
9/16/2016	9:49 AM	40.35	40.495	40.35	40.44	47043
9/16/2016	9:50 AM	40.41	40.43	40.27	40.34	58874
9/16/2016	9:51 AM	40.47	40.52	40.41	40.41	45567
9/16/2016	9:52 AM	40.48	40.48	40.42	40.47	25375
9/16/2016	9:53 AM	40.57	40.57	40.48	40.49	63579
9/16/2016	9:54 AM	40.59	40.63	40.47	40.56	49467
9/16/2016	9:55 AM	40.59	40.62	40.55	40.59	32999
9/16/2016	9:56 AM	40.51	40.64	40.51	40.6	41642
9/16/2016	9:57 AM	40.44	40.53	40.41	40.495	41549
9/16/2016	9:58 AM	40.38	40.46	40.37	40.45	23573
9/16/2016	9:59 AM	40.51	40.515	40.35	40.38	42286
9/16/2016	10:00 AM	40.47	40.52	40.42	40.52	20507
9/16/2016	10:01 AM	40.44	40.48	40.38	40.48	41375
9/16/2016	10:02 AM	40.67	40.67	40.41	40.45	111421
9/16/2016	10:03 AM	40.655	40.76	40.6	40.67	155212
9/16/2016	10:04 AM	40.63	40.68	40.56	40.655	52068
9/16/2016	10:05 AM	40.67	40.67	40.58	40.63	37520
9/16/2016	10:06 AM	40.69	40.75	40.66	40.68	54844
9/16/2016	10:07 AM	40.83	40.83	40.7	40.7	66009
9/16/2016	10:08 AM	40.91	40.92	40.8	40.83	54370
9/16/2016	10:09 AM	40.84	40.91	40.8	40.91	94885
9/16/2016	10:10 AM	40.72	40.83	40.72	40.83	39810
9/16/2016	10:11 AM	40.7	40.73	40.63	40.72	78331
9/16/2016	10:12 AM	40.73	40.76	40.7	40.7	25216
9/16/2016	10:13 AM	40.79	40.79	40.739	40.74	36924
9/16/2016	10:14 AM	40.79	40.81	40.75	40.8	20900
9/16/2016	10:15 AM	40.7	40.82	40.67	40.79	42651
9/16/2016	10:16 AM	40.7	40.82	40.69	40.7	34022
9/16/2016	10:17 AM	40.63	40.73	40.63	40.7	26758
9/16/2016	10:18 AM	40.54	40.65	40.52	40.64	53719
9/16/2016	10:19 AM	40.56	40.57	40.52	40.55	43604
9/16/2016	10:20 AM	40.58	40.62	40.54	40.56	23144
9/16/2016	10:21 AM	40.58	40.59	40.57	40.58	6954
9/16/2016	10:22 AM	40.58	40.62	40.56	40.58	11207
9/16/2016	10:23 AM	40.63	40.67	40.58	40.58	37943
9/16/2016	10:24 AM	40.47	40.65	40.47	40.64	52999
9/16/2016	10:25 AM	40.57	40.59	40.47	40.47	26764
9/16/2016	10:26 AM	40.74	40.75	40.58	40.58	39882
9/16/2016	10:27 AM	40.66	40.73	40.65	40.73	10140
9/16/2016	10:28 AM	40.51	40.66	40.5	40.66	48274
9/16/2016	10:29 AM	40.66	40.66	40.48	40.5	40768
9/16/2016	10:30 AM	40.56	40.72	40.52	40.66	52014
9/16/2016	10:31 AM	40.5	40.58	40.48	40.57	53387
9/16/2016	10:32 AM	40.41	40.58	40.38	40.49	65229
9/16/2016	10:33 AM	40.42	40.46	40.41	40.41	21144
9/16/2016	10:34 AM	40.52	40.53	40.42	40.42	25945
9/16/2016	10:35 AM	40.5	40.54	40.46	40.52	29564
9/16/2016	10:36 AM	40.47	40.55	40.47	40.51	27797
9/16/2016	10:37 AM	40.56	40.57	40.46	40.48	30340
9/16/2016	10:38 AM	40.52	40.57	40.47	40.55	26105
9/16/2016	10:39 AM	40.47	40.58	40.46	40.53	55225
9/16/2016	10:40 AM	40.13	40.46	40.12	40.46	134503
9/16/2016	10:41 AM	40.24	40.25	40.12	40.12	52504
9/16/2016	10:42 AM	39.98	40.25	39.96	40.25	66149
9/16/2016	10:43 AM	39.92	39.99	39.88	39.98	56336
9/16/2016	10:44 AM	39.96	40.02	39.91	39.92	38355
9/16/2016	10:45 AM	39.92	39.98	39.88	39.96	26117
9/16/2016	10:46 AM	39.81	39.92	39.78	39.92	69502
9/16/2016	10:47 AM	39.83	39.85	39.79	39.81	30341
9/16/2016	10:48 AM	39.75	39.84	39.74	39.83	45282
9/16/2016	10:49 AM	39.81	39.82	39.72	39.75	30260
9/16/2016	10:50 AM	39.83	39.85	39.79	39.81	22281
9/16/2016	10:51 AM	39.92	39.95	39.82	39.83	28469
9/16/2016	10:52 AM	39.92	39.93	39.87	39.92	22355
9/16/2016	10:53 AM	39.87	39.92	39.83	39.92	28821
9/16/2016	10:54 AM	39.8	39.86	39.78	39.86	30847
9/16/2016	10:55 AM	39.86	39.89	39.79	39.79	15732
9/16/2016	10:56 AM	39.89	39.91	39.86	39.86	11891
9/16/2016	10:57 AM	39.91	39.94	39.89	39.9	14700
9/16/2016	10:58 AM	40.01	40.01	39.91	39.91	26302
9/16/2016	10:59 AM	39.96	40.03	39.9	40.01	19532
9/16/2016	11:00 AM	40.07	40.08	39.975	39.975	71551
9/16/2016	11:01 AM	39.98	40.07	39.98	40.07	43002
9/16/2016	11:02 AM	40.04	40.09	39.97	39.97	28918
9/16/2016	11:03 AM	40.08	40.11	40.015	40.04	12845
9/16/2016	11:04 AM	40.16	40.21	40.08	40.08	31643
9/16/2016	11:05 AM	40.11	40.17	40.08	40.17	19166
9/16/2016	11:06 AM	40.1	40.19	40.09	40.12	16000
9/16/2016	11:07 AM	40.11	40.14	40.08	40.09	41991
9/16/2016	11:08 AM	40	40.11	39.99	40.1	24958
9/16/2016	11:09 AM	40.02	40.04	39.98	40	17990
9/16/2016	11:10 AM	40.19	40.19	40.015	40.02	25614
9/16/2016	11:11 AM	40.12	40.19	40.11	40.19	15577
9/16/2016	11:12 AM	40.05	40.12	40.05	40.12	13463
9/16/2016	11:13 AM	39.95	40.07	39.92	40.07	37222
9/16/2016	11:14 AM	39.98	40.03	39.95	39.95	9761
9/16/2016	11:15 AM	40.02	40.02	39.96	39.98	9034
9/16/2016	11:16 AM	39.95	40.07	39.92	40.04	28356
9/16/2016	11:17 AM	40.01	40.04	39.94	39.96	12908
9/16/2016	11:18 AM	40.13	40.14	40	40.02	28886
9/16/2016	11:19 AM	40.14	40.17	40.105	40.13	16672
9/16/2016	11:20 AM	40.13	40.16	40.105	40.15	10335
9/16/2016	11:21 AM	40.02	40.13	40.02	40.13	21074
9/16/2016	11:22 AM	39.99	40.05	39.96	40.02	13037
9/16/2016	11:23 AM	39.91	39.99	39.91	39.98	12053
9/16/2016	11:24 AM	40.02	40.05	39.9	39.9	25951
9/16/2016	11:25 AM	40.02	40.03	39.95	40.01	19558
9/16/2016	11:26 AM	40.03	40.11	40.03	40.03	25836
9/16/2016	11:27 AM	40.06	40.1	40.01	40.03	21374
9/16/2016	11:28 AM	40.02	40.09	40.01	40.06	16527
9/16/2016	11:29 AM	40.02	40.03	39.97	40.02	12500
9/16/2016	11:30 AM	40.06	40.12	40.03	40.03	26541
9/16/2016	11:31 AM	39.96	40.05	39.96	40.05	24216
9/16/2016	11:32 AM	40	40.03	39.94	39.94	14140
9/16/2016	11:33 AM	40.065	40.07	39.96	40	19319
9/16/2016	11:34 AM	40.08	40.15	40.01	40.06	38634
9/16/2016	11:35 AM	40.01	40.08	39.93	40.08	38112
9/16/2016	11:36 AM	39.91	40.03	39.91	40	16682
9/16/2016	11:37 AM	39.81	39.92	39.81	39.91	25767
9/16/2016	11:38 AM	39.83	39.88	39.79	39.81	22396
9/16/2016	11:39 AM	39.88	39.88	39.81	39.81	26269
9/16/2016	11:40 AM	39.88	39.92	39.87	39.885	9980
9/16/2016	11:41 AM	39.88	39.94	39.87	39.89	11398
9/16/2016	11:42 AM	39.91	39.93	39.82	39.89	27068
9/16/2016	11:43 AM	39.95	39.99	39.9	39.91	26461
9/16/2016	11:44 AM	39.9	39.96	39.88	39.95	33021
9/16/2016	11:45 AM	39.97	39.98	39.9	39.91	12584
9/16/2016	11:46 AM	39.97	40.02	39.965	39.965	7843
9/16/2016	11:47 AM	39.87	39.95	39.81	39.95	27967
9/16/2016	11:48 AM	39.88	39.94	39.86	39.87	20808
9/16/2016	11:49 AM	39.87	39.9	39.8	39.88	49630
9/16/2016	11:50 AM	39.8	39.87	39.8	39.87	10459
9/16/2016	11:51 AM	39.79	39.86	39.79	39.8	29586
9/16/2016	11:52 AM	39.79	39.83	39.78	39.8	21094
9/16/2016	11:53 AM	39.81	39.84	39.78	39.78	9707
9/16/2016	11:54 AM	39.81	39.82	39.77	39.8	7150
9/16/2016	11:55 AM	39.81	39.81	39.769	39.8	11237
9/16/2016	11:56 AM	39.78	39.87	39.78	39.81	45557
9/16/2016	11:57 AM	39.81	39.81	39.76	39.78	8500
9/16/2016	11:58 AM	39.76	39.82	39.76	39.82	13261
9/16/2016	11:59 AM	39.69	39.77	39.67	39.77	37639
9/16/2016	12:00 PM	39.63	39.7	39.62	39.69	16721
9/16/2016	12:01 PM	39.66	39.67	39.62	39.62	21082
9/16/2016	12:02 PM	39.62	39.65	39.61	39.65	9439
9/16/2016	12:03 PM	39.47	39.62	39.46	39.61	29754
9/16/2016	12:04 PM	39.53	39.54	39.47	39.47	14162
9/16/2016	12:05 PM	39.52	39.54	39.5	39.52	12667
9/16/2016	12:06 PM	39.44	39.54	39.43	39.52	38912
9/16/2016	12:07 PM	39.34	39.43	39.34	39.43	52729
9/16/2016	12:08 PM	39.32	39.37	39.32	39.35	25161
9/16/2016	12:09 PM	39.28	39.32	39.26	39.32	36055
9/16/2016	12:10 PM	39.215	39.29	39.21	39.29	36324
9/16/2016	12:11 PM	39.23	39.24	39.15	39.215	24353
9/16/2016	12:12 PM	39.3	39.31	39.2	39.23	30682
9/16/2016	12:13 PM	39.35	39.36	39.305	39.305	39071
9/16/2016	12:14 PM	39.49	39.49	39.34	39.34	16872
9/16/2016	12:15 PM	39.5	39.51	39.45	39.5	18694
9/16/2016	12:16 PM	39.41	39.49	39.41	39.49	13513
9/16/2016	12:17 PM	39.41	39.47	39.39	39.4	19281
9/16/2016	12:18 PM	39.38	39.41	39.37	39.41	6158
9/16/2016	12:19 PM	39.32	39.39	39.32	39.39	9944
9/16/2016	12:20 PM	39.38	39.38	39.28	39.31	15967
9/16/2016	12:21 PM	39.35	39.38	39.34	39.38	7612
9/16/2016	12:22 PM	39.32	39.35	39.29	39.34	13414
9/16/2016	12:23 PM	39.32	39.35	39.27	39.33	11877
9/16/2016	12:24 PM	39.28	39.31	39.26	39.3	11400
9/16/2016	12:25 PM	39.275	39.3	39.265	39.29	5966
9/16/2016	12:26 PM	39.27	39.29	39.26	39.275	4617
9/16/2016	12:27 PM	39.19	39.255	39.18	39.255	22945
9/16/2016	12:28 PM	39.18	39.2	39.15	39.19	15440
9/16/2016	12:29 PM	39.31	39.31	39.17	39.18	18027
9/16/2016	12:30 PM	39.23	39.35	39.22	39.32	28055
9/16/2016	12:31 PM	39.2	39.25	39.2	39.24	22767
9/16/2016	12:32 PM	39.28	39.3	39.2	39.21	20333
9/16/2016	12:33 PM	39.36	39.37	39.28	39.28	18550
9/16/2016	12:34 PM	39.36	39.37	39.33	39.35	5022
9/16/2016	12:35 PM	39.44	39.47	39.34	39.36	20762
9/16/2016	12:36 PM	39.41	39.44	39.31	39.44	19634
9/16/2016	12:37 PM	39.35	39.41	39.32	39.41	12401
9/16/2016	12:38 PM	39.37	39.37	39.325	39.345	8400
9/16/2016	12:39 PM	39.37	39.4	39.37	39.37	4124
9/16/2016	12:40 PM	39.35	39.38	39.29	39.38	10300
9/16/2016	12:41 PM	39.59	39.59	39.32	39.34	41527
9/16/2016	12:42 PM	39.57	39.6	39.53	39.6	18313
9/16/2016	12:43 PM	39.57	39.63	39.56	39.56	8600
9/16/2016	12:44 PM	39.62	39.62	39.56	39.57	8400
9/16/2016	12:45 PM	39.57	39.62	39.55	39.62	8433
9/16/2016	12:46 PM	39.58	39.61	39.56	39.57	13515
9/16/2016	12:47 PM	39.58	39.6	39.565	39.57	4700
9/16/2016	12:48 PM	39.59	39.62	39.56	39.57	4200
9/16/2016	12:49 PM	39.51	39.6	39.45	39.6	27192
9/16/2016	12:50 PM	39.55	39.57	39.5	39.51	9800
9/16/2016	12:51 PM	39.65	39.67	39.54	39.55	31519
9/16/2016	12:52 PM	39.62	39.66	39.53	39.66	35530
9/16/2016	12:53 PM	39.58	39.62	39.53	39.62	12433
9/16/2016	12:54 PM	39.59	39.63	39.57	39.58	11835
9/16/2016	12:55 PM	39.52	39.59	39.51	39.59	16818
9/16/2016	12:56 PM	39.52	39.575	39.51	39.51	32707
9/16/2016	12:57 PM	39.59	39.61	39.5	39.53	6927
9/16/2016	12:58 PM	39.57	39.59	39.56	39.59	3917
9/16/2016	12:59 PM	39.58	39.59	39.56	39.57	7899
9/16/2016	1:00 PM	39.66	39.66	39.56	39.58	16959
9/16/2016	1:01 PM	39.59	39.64	39.575	39.64	10268
9/16/2016	1:02 PM	39.55	39.6	39.51	39.6	8400
9/16/2016	1:03 PM	39.52	39.55	39.5	39.54	11171
9/16/2016	1:04 PM	39.44	39.52	39.44	39.52	18205
9/16/2016	1:05 PM	39.43	39.44	39.4	39.44	15666
9/16/2016	1:06 PM	39.49	39.49	39.42	39.43	23315
9/16/2016	1:07 PM	39.53	39.54	39.5	39.5	6759
9/16/2016	1:08 PM	39.51	39.55	39.5	39.52	7200
9/16/2016	1:09 PM	39.58	39.61	39.5	39.5	14613
9/16/2016	1:10 PM	39.52	39.59	39.51	39.59	11745
9/16/2016	1:11 PM	39.51	39.55	39.51	39.53	10445
9/16/2016	1:12 PM	39.48	39.52	39.441	39.51	24899
9/16/2016	1:13 PM	39.47	39.49	39.43	39.49	24153
9/16/2016	1:14 PM	39.54	39.55	39.47	39.48	21359
9/16/2016	1:15 PM	39.6	39.61	39.53	39.55	21726
9/16/2016	1:16 PM	39.545	39.64	39.54	39.6	38376
9/16/2016	1:17 PM	39.63	39.64	39.55	39.55	10827
9/16/2016	1:18 PM	39.665	39.67	39.61	39.62	12963
9/16/2016	1:19 PM	39.66	39.67	39.63	39.65	20127
9/16/2016	1:20 PM	39.73	39.73	39.67	39.67	22813
9/16/2016	1:21 PM	39.68	39.795	39.68	39.74	35805
9/16/2016	1:22 PM	39.72	39.72	39.65	39.68	16899
9/16/2016	1:23 PM	39.66	39.75	39.66	39.72	6159
9/16/2016	1:24 PM	39.66	39.69	39.65	39.67	9596
9/16/2016	1:25 PM	39.64	39.66	39.63	39.65	7550
9/16/2016	1:26 PM	39.69	39.73	39.64	39.64	14048
9/16/2016	1:27 PM	39.69	39.72	39.68	39.68	11601
9/16/2016	1:28 PM	39.69	39.71	39.67	39.68	4350
9/16/2016	1:29 PM	39.76	39.76	39.7	39.7	16819
9/16/2016	1:30 PM	39.79	39.79	39.75	39.76	9788
9/16/2016	1:31 PM	39.73	39.82	39.73	39.79	23101
9/16/2016	1:32 PM	39.76	39.76	39.705	39.71	10059
9/16/2016	1:33 PM	39.77	39.77	39.71	39.75	15026
9/16/2016	1:34 PM	39.86	39.88	39.79	39.79	13640
9/16/2016	1:35 PM	39.92	39.93	39.88	39.88	14797
9/16/2016	1:36 PM	40	40.02	39.93	39.93	38894
9/16/2016	1:37 PM	40	40.02	39.985	39.99	14492
9/16/2016	1:38 PM	39.88	40.02	39.85	40	33363
9/16/2016	1:39 PM	39.99	39.99	39.88	39.88	16233
9/16/2016	1:40 PM	40.01	40.03	39.99	40.01	6864
9/16/2016	1:41 PM	39.99	40.07	39.98	40.01	21972
9/16/2016	1:42 PM	39.991	40.02	39.99	40	11558
9/16/2016	1:43 PM	40.07	40.07	39.97	39.99	19350
9/16/2016	1:44 PM	40.21	40.22	40.07	40.07	112931
9/16/2016	1:45 PM	40.31	40.32	40.21	40.21	61736
9/16/2016	1:46 PM	40.405	40.43	40.31	40.31	44613
9/16/2016	1:47 PM	40.4	40.43	40.38	40.42	29657
9/16/2016	1:48 PM	40.36	40.43	40.34	40.4	22750
9/16/2016	1:49 PM	40.225	40.36	40.21	40.35	41375
9/16/2016	1:50 PM	40.22	40.26	40.21	40.22	19925
9/16/2016	1:51 PM	40.24	40.25	40.21	40.21	15233
9/16/2016	1:52 PM	40.22	40.25	40.17	40.24	25345
9/16/2016	1:53 PM	40.23	40.25	40.2	40.23	13749
9/16/2016	1:54 PM	40.14	40.22	40.12	40.22	17300
9/16/2016	1:55 PM	40.15	40.22	40.13	40.13	28223
9/16/2016	1:56 PM	40.21	40.215	40.15	40.15	9985
9/16/2016	1:57 PM	40.225	40.23	40.18	40.21	4967
9/16/2016	1:58 PM	40.21	40.23	40.19	40.23	10236
9/16/2016	1:59 PM	40.23	40.23	40.21	40.22	6382
9/16/2016	2:00 PM	40.18	40.23	40.11	40.23	24412
9/16/2016	2:01 PM	40.29	40.34	40.18	40.18	33583
9/16/2016	2:02 PM	40.27	40.34	40.27	40.3	26094
9/16/2016	2:03 PM	40.3	40.3	40.22	40.27	14359
9/16/2016	2:04 PM	40.31	40.32	40.24	40.3	19179
9/16/2016	2:05 PM	40.27	40.33	40.265	40.31	20456
9/16/2016	2:06 PM	40.2	40.3	40.18	40.27	22526
9/16/2016	2:07 PM	40.04	40.22	40.031	40.21	23840
9/16/2016	2:08 PM	39.99	40.06	39.99	40.04	23198
9/16/2016	2:09 PM	39.95	40.01	39.91	39.99	36551
9/16/2016	2:10 PM	39.925	39.96	39.92	39.96	6457
9/16/2016	2:11 PM	39.965	39.97	39.925	39.925	8055
9/16/2016	2:12 PM	39.98	40.01	39.96	39.97	13484
9/16/2016	2:13 PM	39.82	39.98	39.79	39.98	37322
9/16/2016	2:14 PM	39.88	39.92	39.81	39.82	22961
9/16/2016	2:15 PM	39.85	39.93	39.85	39.87	14988
9/16/2016	2:16 PM	39.95	39.95	39.85	39.86	20518
9/16/2016	2:17 PM	39.89	39.98	39.88	39.96	15450
9/16/2016	2:18 PM	39.94	39.98	39.9	39.9	14200
9/16/2016	2:19 PM	39.93	39.95	39.87	39.94	25409
9/16/2016	2:20 PM	39.94	39.98	39.93	39.94	6618
9/16/2016	2:21 PM	39.865	39.94	39.85	39.94	13075
9/16/2016	2:22 PM	39.87	39.925	39.86	39.865	17300
9/16/2016	2:23 PM	39.88	39.89	39.85	39.87	16392
9/16/2016	2:24 PM	39.82	39.87	39.79	39.87	10461
9/16/2016	2:25 PM	39.88	39.88	39.79	39.81	16421
9/16/2016	2:26 PM	39.87	39.94	39.87	39.88	16892
9/16/2016	2:27 PM	39.84	39.88	39.84	39.86	9200
9/16/2016	2:28 PM	39.85	39.89	39.83	39.83	9351
9/16/2016	2:29 PM	39.75	39.85	39.74	39.845	28211
9/16/2016	2:30 PM	39.71	39.74	39.7	39.74	22070
9/16/2016	2:31 PM	39.63	39.71	39.56	39.71	47264
9/16/2016	2:32 PM	39.61	39.71	39.6	39.62	26517
9/16/2016	2:33 PM	39.61	39.64	39.58	39.61	19458
9/16/2016	2:34 PM	39.57	39.61	39.52	39.6	20099
9/16/2016	2:35 PM	39.6	39.61	39.56	39.57	14115
9/16/2016	2:36 PM	39.56	39.62	39.56	39.6	11139
9/16/2016	2:37 PM	39.59	39.62	39.51	39.565	22989
9/16/2016	2:38 PM	39.61	39.61	39.57	39.59	12088
9/16/2016	2:39 PM	39.61	39.64	39.6	39.61	13606
9/16/2016	2:40 PM	39.6	39.62	39.58	39.6	9683
9/16/2016	2:41 PM	39.61	39.63	39.59	39.6	10436
9/16/2016	2:42 PM	39.62	39.64	39.6	39.61	7000
9/16/2016	2:43 PM	39.5	39.62	39.49	39.62	23235
9/16/2016	2:44 PM	39.5	39.52	39.48	39.49	18481
9/16/2016	2:45 PM	39.42	39.495	39.42	39.495	17314
9/16/2016	2:46 PM	39.48	39.48	39.4	39.42	28399
9/16/2016	2:47 PM	39.47	39.48	39.445	39.47	9265
9/16/2016	2:48 PM	39.42	39.47	39.42	39.47	18118
9/16/2016	2:49 PM	39.41	39.42	39.39	39.41	11208
9/16/2016	2:50 PM	39.49	39.49	39.39	39.405	17223
9/16/2016	2:51 PM	39.52	39.52	39.475	39.49	7734
9/16/2016	2:52 PM	39.515	39.53	39.49	39.52	11385
9/16/2016	2:53 PM	39.51	39.53	39.51	39.515	5827
9/16/2016	2:54 PM	39.49	39.52	39.49	39.5	6471
9/16/2016	2:55 PM	39.48	39.48	39.42	39.48	19342
9/16/2016	2:56 PM	39.57	39.58	39.49	39.49	26964
9/16/2016	2:57 PM	39.64	39.67	39.56	39.56	29330
9/16/2016	2:58 PM	39.62	39.63	39.57	39.63	11314
9/16/2016	2:59 PM	39.66	39.66	39.605	39.62	24532
9/16/2016	3:00 PM	39.63	39.67	39.61	39.65	20315
9/16/2016	3:01 PM	39.51	39.64	39.51	39.63	31179
9/16/2016	3:02 PM	39.58	39.59	39.5	39.52	13072
9/16/2016	3:03 PM	39.44	39.595	39.43	39.58	25933
9/16/2016	3:04 PM	39.48	39.51	39.43	39.43	26634
9/16/2016	3:05 PM	39.49	39.49	39.42	39.47	13860
9/16/2016	3:06 PM	39.49	39.5	39.4	39.455	18219
9/16/2016	3:07 PM	39.49	39.515	39.47	39.49	9050
9/16/2016	3:08 PM	39.45	39.51	39.45	39.51	17353
9/16/2016	3:09 PM	39.41	39.45	39.4	39.45	11932
9/16/2016	3:10 PM	39.45	39.46	39.4	39.42	14175
9/16/2016	3:11 PM	39.52	39.53	39.43	39.44	18189
9/16/2016	3:12 PM	39.54	39.55	39.5	39.52	15861
9/16/2016	3:13 PM	39.5	39.55	39.47	39.54	30669
9/16/2016	3:14 PM	39.51	39.51	39.45	39.5	24159
9/16/2016	3:15 PM	39.44	39.53	39.42	39.51	25620
9/16/2016	3:16 PM	39.4	39.45	39.395	39.44	17974
9/16/2016	3:17 PM	39.42	39.43	39.4	39.41	7833
9/16/2016	3:18 PM	39.33	39.41	39.3	39.4	31623
9/16/2016	3:19 PM	39.32	39.34	39.31	39.33	11555
9/16/2016	3:20 PM	39.3	39.355	39.29	39.33	23282
9/16/2016	3:21 PM	39.24	39.3	39.23	39.29	22703
9/16/2016	3:22 PM	39.17	39.25	39.14	39.25	38226
9/16/2016	3:23 PM	39.17	39.19	39.15	39.16	19998
9/16/2016	3:24 PM	39.28	39.29	39.17	39.17	39137
9/16/2016	3:25 PM	39.25	39.285	39.22	39.27	24072
9/16/2016	3:26 PM	39.26	39.26	39.17	39.24	20180
9/16/2016	3:27 PM	39.26	39.275	39.23	39.26	8104
9/16/2016	3:28 PM	39.195	39.25	39.18	39.25	9255
9/16/2016	3:29 PM	39.25	39.26	39.18	39.19	19738
9/16/2016	3:30 PM	39.2	39.25	39.19	39.25	49934
9/16/2016	3:31 PM	39.08	39.185	39.05	39.185	48173
9/16/2016	3:32 PM	38.99	39.08	38.955	39.08	69411
9/16/2016	3:33 PM	38.89	38.99	38.83	38.98	79128
9/16/2016	3:34 PM	38.89	38.95	38.84	38.89	64197
9/16/2016	3:35 PM	38.95	38.97	38.86	38.89	39885
9/16/2016	3:36 PM	38.97	38.98	38.935	38.95	26980
9/16/2016	3:37 PM	38.96	38.97	38.94	38.97	26029
9/16/2016	3:38 PM	38.94	38.975	38.94	38.96	25243
9/16/2016	3:39 PM	38.95	38.99	38.94	38.95	57055
9/16/2016	3:40 PM	38.9	38.95	38.88	38.945	32834
9/16/2016	3:41 PM	38.87	38.92	38.86	38.9	12363
9/16/2016	3:42 PM	38.91	38.92	38.86	38.89	36336
9/16/2016	3:43 PM	38.95	38.97	38.92	38.92	39528
9/16/2016	3:44 PM	38.89	38.959	38.87	38.94	42374
9/16/2016	3:45 PM	38.89	38.91	38.87	38.89	29557
9/16/2016	3:46 PM	38.87	38.88	38.85	38.88	29920
9/16/2016	3:47 PM	38.86	38.91	38.86	38.87	63295
9/16/2016	3:48 PM	38.76	38.87	38.76	38.87	55246
9/16/2016	3:49 PM	38.76	38.82	38.76	38.77	26156
9/16/2016	3:50 PM	38.66	38.78	38.66	38.76	71666
9/16/2016	3:51 PM	38.68	38.72	38.67	38.67	55588
9/16/2016	3:52 PM	38.67	38.69	38.66	38.69	35309
9/16/2016	3:53 PM	38.75	38.75	38.66	38.67	22486
9/16/2016	3:54 PM	38.76	38.77	38.74	38.75	26544
9/16/2016	3:55 PM	38.77	38.78	38.76	38.76	15527
9/16/2016	3:56 PM	38.79	38.81	38.77	38.77	67377
9/16/2016	3:57 PM	38.78	38.8	38.77	38.79	22902
9/16/2016	3:58 PM	38.93	38.95	38.785	38.785	71960
9/16/2016	3:59 PM	38.97	38.98	38.9	38.94	55242
9/16/2016	4:00 PM	38.91	38.98	38.87	38.975	190669
9/19/2016	9:31 AM	37.44	37.58	37.39	37.56	114630
9/19/2016	9:32 AM	37.48	37.5	37.38	37.43	105017
9/19/2016	9:33 AM	37.48	37.54	37.47	37.48	83787
9/19/2016	9:34 AM	37.41	37.47	37.35	37.47	50544
9/19/2016	9:35 AM	37.46	37.56	37.41	37.41	87690
9/19/2016	9:36 AM	37.4	37.46	37.37	37.46	32356
9/19/2016	9:37 AM	37.38	37.42	37.355	37.4	40698
9/19/2016	9:38 AM	37.38	37.42	37.37	37.39	43494
9/19/2016	9:39 AM	37.36	37.4	37.36	37.38	26722
9/19/2016	9:40 AM	37.36	37.37	37.29	37.36	40776
9/19/2016	9:41 AM	37.4	37.41	37.35	37.37	33682
9/19/2016	9:42 AM	37.43	37.5	37.39	37.4	56651
9/19/2016	9:43 AM	37.4	37.47	37.38	37.43	48233
9/19/2016	9:44 AM	37.42	37.48	37.39	37.4	45005
9/19/2016	9:45 AM	37.42	37.44	37.4	37.42	23976
9/19/2016	9:46 AM	37.38	37.42	37.37	37.42	43070
9/19/2016	9:47 AM	37.37	37.39	37.34	37.38	21043
9/19/2016	9:48 AM	37.31	37.37	37.3	37.36	25250
9/19/2016	9:49 AM	37.19	37.31	37.19	37.31	86872
9/19/2016	9:50 AM	37.18	37.19	37.14	37.19	69832
9/19/2016	9:51 AM	37.16	37.19	37.16	37.17	11311
9/19/2016	9:52 AM	37.16	37.18	37.15	37.16	15189
9/19/2016	9:53 AM	37.08	37.16	37.07	37.16	34048
9/19/2016	9:54 AM	36.97	37.09	36.97	37.07	76888
9/19/2016	9:55 AM	37.03	37.06	36.96	36.96	40519
9/19/2016	9:56 AM	36.94	37.04	36.93	37.03	63205
9/19/2016	9:57 AM	36.98	37	36.93	36.94	37055
9/19/2016	9:58 AM	36.94	36.99	36.93	36.98	23142
9/19/2016	9:59 AM	36.92	36.945	36.87	36.935	27941
9/19/2016	10:00 AM	36.86	36.92	36.85	36.91	22692
9/19/2016	10:01 AM	36.82	36.88	36.82	36.85	40675
9/19/2016	10:02 AM	36.79	36.835	36.77	36.81	65087
9/19/2016	10:03 AM	36.84	36.84	36.78	36.785	25743
9/19/2016	10:04 AM	36.84	36.86	36.81	36.83	65194
9/19/2016	10:05 AM	36.91	36.92	36.82	36.835	34733
9/19/2016	10:06 AM	36.91	36.95	36.9	36.905	26039
9/19/2016	10:07 AM	36.95	36.95	36.91	36.91	20872
9/19/2016	10:08 AM	37	37.06	36.95	36.95	74235
9/19/2016	10:09 AM	36.99	37.01	36.96	36.99	23555
9/19/2016	10:10 AM	37	37.02	36.96	36.99	42368
9/19/2016	10:11 AM	37	37.02	36.97	36.99	48158
9/19/2016	10:12 AM	36.95	37	36.93	37	35285
9/19/2016	10:13 AM	37.04	37.04	36.94	36.94	16997
9/19/2016	10:14 AM	37.08	37.1	37.02	37.05	61101
9/19/2016	10:15 AM	37.07	37.115	37.06	37.08	38167
9/19/2016	10:16 AM	37.02	37.06	37.01	37.06	9948
9/19/2016	10:17 AM	37	37.04	36.975	37.02	24157
9/19/2016	10:18 AM	36.94	37.02	36.94	36.99	10730
9/19/2016	10:19 AM	36.99	37.01	36.94	36.94	14183
9/19/2016	10:20 AM	36.96	37	36.95	36.98	19886
9/19/2016	10:21 AM	36.945	36.96	36.92	36.95	8992
9/19/2016	10:22 AM	36.97	37	36.94	36.94	25067
9/19/2016	10:23 AM	36.99	37.01	36.96	36.97	9792
9/19/2016	10:24 AM	37.06	37.06	36.99	36.99	20419
9/19/2016	10:25 AM	37.04	37.11	37.03	37.06	27368
9/19/2016	10:26 AM	37.07	37.07	37.03	37.05	12400
9/19/2016	10:27 AM	37.04	37.06	37.02	37.06	8892
9/19/2016	10:28 AM	37.09	37.09	37.035	37.04	17378
9/19/2016	10:29 AM	37.09	37.13	37.07	37.08	23104
9/19/2016	10:30 AM	37.05	37.115	37.04	37.1	14935
9/19/2016	10:31 AM	37.05	37.06	37.03	37.05	19569
9/19/2016	10:32 AM	37.06	37.06	37.04	37.05	6531
9/19/2016	10:33 AM	37.02	37.09	37.02	37.07	18337
9/19/2016	10:34 AM	37.025	37.045	37.01	37.03	15706
9/19/2016	10:35 AM	37.07	37.075	37.01	37.02	9031
9/19/2016	10:36 AM	37.08	37.08	37.045	37.06	6436
9/19/2016	10:37 AM	37.22	37.22	37.065	37.08	59237
9/19/2016	10:38 AM	37.24	37.26	37.21	37.23	50401
9/19/2016	10:39 AM	37.225	37.27	37.21	37.24	24772
9/19/2016	10:40 AM	37.16	37.23	37.14	37.23	18330
9/19/2016	10:41 AM	37.19	37.2	37.165	37.165	14274
9/19/2016	10:42 AM	37.14	37.19	37.14	37.19	7779
9/19/2016	10:43 AM	37.17	37.17	37.11	37.12	10275
9/19/2016	10:44 AM	37.17	37.19	37.15	37.18	14942
9/19/2016	10:45 AM	37.15	37.18	37.13	37.17	6500
9/19/2016	10:46 AM	37.12	37.17	37.105	37.16	19700
9/19/2016	10:47 AM	37.16	37.18	37.12	37.12	13857
9/19/2016	10:48 AM	37.195	37.21	37.16	37.16	7071
9/19/2016	10:49 AM	37.17	37.19	37.15	37.19	13278
9/19/2016	10:50 AM	37.17	37.19	37.16	37.17	10186
9/19/2016	10:51 AM	37.19	37.19	37.16	37.18	14867
9/19/2016	10:52 AM	37.16	37.19	37.16	37.19	5343
9/19/2016	10:53 AM	37.19	37.19	37.11	37.16	44513
9/19/2016	10:54 AM	37.14	37.19	37.13	37.19	16403
9/19/2016	10:55 AM	37.17	37.18	37.11	37.14	20193
9/19/2016	10:56 AM	37.17	37.17	37.13	37.17	24495
9/19/2016	10:57 AM	37.19	37.19	37.16	37.17	5398
9/19/2016	10:58 AM	37.22	37.25	37.185	37.185	42902
9/19/2016	10:59 AM	37.19	37.25	37.19	37.23	29545
9/19/2016	11:00 AM	37.16	37.21	37.16	37.19	15766
9/19/2016	11:01 AM	37.22	37.22	37.15	37.16	12418
9/19/2016	11:02 AM	37.22	37.22	37.19	37.21	8670
9/19/2016	11:03 AM	37.16	37.22	37.16	37.22	6466
9/19/2016	11:04 AM	37.19	37.21	37.165	37.17	8453
9/19/2016	11:05 AM	37.18	37.19	37.16	37.18	9264
9/19/2016	11:06 AM	37.15	37.19	37.13	37.19	38510
9/19/2016	11:07 AM	37.08	37.14	37.06	37.14	19229
9/19/2016	11:08 AM	37.07	37.09	37.05	37.09	19243
9/19/2016	11:09 AM	37.05	37.08	37.05	37.07	6205
9/19/2016	11:10 AM	37.03	37.06	37.03	37.06	16100
9/19/2016	11:11 AM	37.07	37.08	37.03	37.03	15898
9/19/2016	11:12 AM	37.06	37.08	37.05	37.08	9035
9/19/2016	11:13 AM	37.07	37.07	37.04	37.06	5600
9/19/2016	11:14 AM	37.07	37.08	37.06	37.06	4872
9/19/2016	11:15 AM	37.08	37.09	37.05	37.07	8100
9/19/2016	11:16 AM	37.15	37.18	37.06	37.08	53311
9/19/2016	11:17 AM	37.1	37.14	37.07	37.14	36757
9/19/2016	11:18 AM	37.09	37.09	37.07	37.09	3791
9/19/2016	11:19 AM	37.15	37.17	37.09	37.09	19868
9/19/2016	11:20 AM	37.14	37.15	37.13	37.15	4982
9/19/2016	11:21 AM	37.12	37.16	37.11	37.14	8650
9/19/2016	11:22 AM	37.21	37.24	37.12	37.12	25047
9/19/2016	11:23 AM	37.33	37.34	37.21	37.21	31889
9/19/2016	11:24 AM	37.45	37.46	37.31	37.34	146494
9/19/2016	11:25 AM	37.51	37.53	37.45	37.45	17909
9/19/2016	11:26 AM	37.44	37.54	37.43	37.51	37611
9/19/2016	11:27 AM	37.35	37.44	37.33	37.43	41190
9/19/2016	11:28 AM	37.35	37.37	37.29	37.34	17784
9/19/2016	11:29 AM	37.46	37.47	37.32	37.35	40036
9/19/2016	11:30 AM	37.43	37.48	37.43	37.47	14520
9/19/2016	11:31 AM	37.44	37.45	37.4	37.42	23938
9/19/2016	11:32 AM	37.44	37.45	37.43	37.44	7501
9/19/2016	11:33 AM	37.46	37.47	37.43	37.43	7403
9/19/2016	11:34 AM	37.35	37.45	37.35	37.45	22199
9/19/2016	11:35 AM	37.26	37.34	37.25	37.34	28922
9/19/2016	11:36 AM	37.25	37.27	37.24	37.26	9475
9/19/2016	11:37 AM	37.23	37.24	37.17	37.24	19209
9/19/2016	11:38 AM	37.23	37.27	37.21	37.22	8641
9/19/2016	11:39 AM	37.27	37.27	37.22	37.23	14926
9/19/2016	11:40 AM	37.29	37.33	37.27	37.27	15355
9/19/2016	11:41 AM	37.32	37.32	37.28	37.29	14360
9/19/2016	11:42 AM	37.3	37.32	37.26	37.32	10000
9/19/2016	11:43 AM	37.32	37.35	37.29	37.3	8309
9/19/2016	11:44 AM	37.33	37.34	37.32	37.33	5920
9/19/2016	11:45 AM	37.36	37.37	37.3	37.32	12030
9/19/2016	11:46 AM	37.33	37.38	37.3	37.37	17600
9/19/2016	11:47 AM	37.32	37.33	37.3	37.32	1900
9/19/2016	11:48 AM	37.36	37.37	37.27	37.31	13683
9/19/2016	11:49 AM	37.41	37.46	37.36	37.36	39832
9/19/2016	11:50 AM	37.39	37.45	37.39	37.4	27728
9/19/2016	11:51 AM	37.43	37.43	37.38	37.39	8829
9/19/2016	11:52 AM	37.39	37.43	37.37	37.425	8800
9/19/2016	11:53 AM	37.27	37.38	37.25	37.38	49895
9/19/2016	11:54 AM	37.29	37.33	37.27	37.27	10141
9/19/2016	11:55 AM	37.28	37.29	37.27	37.28	4929
9/19/2016	11:56 AM	37.31	37.31	37.26	37.28	22884
9/19/2016	11:57 AM	37.29	37.32	37.29	37.3	4972
9/19/2016	11:58 AM	37.18	37.29	37.18	37.29	21684
9/19/2016	11:59 AM	37.2	37.2	37.15	37.18	15250
9/19/2016	12:00 PM	37.11	37.2	37.11	37.2	37092
9/19/2016	12:01 PM	37.13	37.14	37.09	37.11	19314
9/19/2016	12:02 PM	37.12	37.13	37.11	37.12	11246
9/19/2016	12:03 PM	37.12	37.13	37.1	37.12	4686
9/19/2016	12:04 PM	37.145	37.145	37.1	37.13	10001
9/19/2016	12:05 PM	37.1	37.15	37.1	37.14	5900
9/19/2016	12:06 PM	37.09	37.1	37.07	37.095	16686
9/19/2016	12:07 PM	37.08	37.09	37.06	37.09	11278
9/19/2016	12:08 PM	37.09	37.12	37.07	37.07	24694
9/19/2016	12:09 PM	37.13	37.13	37.07	37.09	9500
9/19/2016	12:10 PM	37.18	37.19	37.11	37.12	15849
9/19/2016	12:11 PM	37.23	37.25	37.17	37.18	34388
9/19/2016	12:12 PM	37.28	37.29	37.21	37.23	9068
9/19/2016	12:13 PM	37.41	37.42	37.27	37.27	40466
9/19/2016	12:14 PM	37.42	37.43	37.38	37.42	23376
9/19/2016	12:15 PM	37.71	37.71	37.43	37.43	74741
9/19/2016	12:16 PM	37.63	37.72	37.63	37.705	93234
9/19/2016	12:17 PM	37.84	37.91	37.64	37.64	85279
9/19/2016	12:18 PM	37.845	37.86	37.74	37.84	65005
9/19/2016	12:19 PM	37.9	38	37.84	37.845	88896
9/19/2016	12:20 PM	37.9	38.01	37.86	37.91	68885
9/19/2016	12:21 PM	37.85	37.98	37.84	37.91	63410
9/19/2016	12:22 PM	37.82	37.9	37.82	37.85	53086
9/19/2016	12:23 PM	37.79	37.91	37.78	37.83	51566
9/19/2016	12:24 PM	37.8	37.81	37.77	37.79	22542
9/19/2016	12:25 PM	37.88	37.9	37.8	37.8	86517
9/19/2016	12:26 PM	37.77	37.88	37.77	37.88	27934
9/19/2016	12:27 PM	37.72	37.81	37.72	37.77	42531
9/19/2016	12:28 PM	37.75	37.79	37.71	37.73	43743
9/19/2016	12:29 PM	37.72	37.77	37.72	37.75	25745
9/19/2016	12:30 PM	37.74	37.74	37.7	37.725	29814
9/19/2016	12:31 PM	37.74	37.79	37.72	37.745	28554
9/19/2016	12:32 PM	37.73	37.74	37.71	37.73	5940
9/19/2016	12:33 PM	37.7	37.73	37.7	37.73	31472
9/19/2016	12:34 PM	37.72	37.73	37.7	37.705	11681
9/19/2016	12:35 PM	37.76	37.76	37.71	37.71	15143
9/19/2016	12:36 PM	37.91	37.915	37.73	37.75	55367
9/19/2016	12:37 PM	37.78	37.91	37.77	37.91	32842
9/19/2016	12:38 PM	37.78	37.82	37.77	37.77	32293
9/19/2016	12:39 PM	37.87	37.87	37.75	37.78	14993
9/19/2016	12:40 PM	37.84	37.91	37.84	37.86	44158
9/19/2016	12:41 PM	37.91	37.91	37.85	37.85	41126
9/19/2016	12:42 PM	37.91	37.93	37.91	37.91	9783
9/19/2016	12:43 PM	37.82	37.93	37.82	37.92	31034
9/19/2016	12:44 PM	37.8	37.87	37.77	37.83	28288
9/19/2016	12:45 PM	37.82	37.86	37.8	37.8	10400
9/19/2016	12:46 PM	37.81	37.82	37.78	37.81	26304
9/19/2016	12:47 PM	37.72	37.83	37.72	37.81	12906
9/19/2016	12:48 PM	37.78	37.8	37.73	37.73	23343
9/19/2016	12:49 PM	37.83	37.83	37.76	37.77	9297
9/19/2016	12:50 PM	37.79	37.84	37.78	37.84	9174
9/19/2016	12:51 PM	37.79	37.8	37.77	37.8	10123
9/19/2016	12:52 PM	37.82	37.82	37.78	37.79	7500
9/19/2016	12:53 PM	37.81	37.85	37.8	37.82	15074
9/19/2016	12:54 PM	37.79	37.83	37.78	37.82	15104
9/19/2016	12:55 PM	37.83	37.84	37.8	37.8	5947
9/19/2016	12:56 PM	37.88	37.88	37.81	37.84	12263
9/19/2016	12:57 PM	37.85	37.92	37.85	37.88	48795
9/19/2016	12:58 PM	37.93	37.93	37.84	37.84	18828
9/19/2016	12:59 PM	38.08	38.09	37.9	37.92	44946
9/19/2016	1:00 PM	38.1	38.12	38.03	38.09	137522
9/19/2016	1:01 PM	38.16	38.22	38.09	38.09	71313
9/19/2016	1:02 PM	38.1	38.16	38.09	38.16	22226
9/19/2016	1:03 PM	38.11	38.12	38.06	38.09	18597
9/19/2016	1:04 PM	38.12	38.14	38.09	38.1	12700
9/19/2016	1:05 PM	38.17	38.18	38.09	38.12	14703
9/19/2016	1:06 PM	38.08	38.18	38.08	38.18	21224
9/19/2016	1:07 PM	37.92	38.07	37.92	38.07	43067
9/19/2016	1:08 PM	37.96	37.97	37.92	37.93	11352
9/19/2016	1:09 PM	37.98	38.01	37.97	37.97	15088
9/19/2016	1:10 PM	37.92	37.99	37.91	37.97	16656
9/19/2016	1:11 PM	37.88	37.94	37.87	37.92	17293
9/19/2016	1:12 PM	37.91	37.93	37.88	37.88	14525
9/19/2016	1:13 PM	37.91	37.92	37.87	37.91	14072
9/19/2016	1:14 PM	37.95	37.97	37.89	37.91	14336
9/19/2016	1:15 PM	37.95	37.98	37.95	37.97	10806
9/19/2016	1:16 PM	37.97	37.97	37.93	37.96	13223
9/19/2016	1:17 PM	37.9	37.96	37.87	37.96	17351
9/19/2016	1:18 PM	37.85	37.91	37.85	37.89	15871
9/19/2016	1:19 PM	37.94	37.94	37.86	37.86	10726
9/19/2016	1:20 PM	37.97	37.98	37.93	37.93	9200
9/19/2016	1:21 PM	37.98	37.98	37.94	37.97	10654
9/19/2016	1:22 PM	37.98	38.03	37.96	37.98	29086
9/19/2016	1:23 PM	38.02	38.03	37.97	37.98	12426
9/19/2016	1:24 PM	38.08	38.09	38.03	38.04	14588
9/19/2016	1:25 PM	38.05	38.11	38.05	38.09	17818
9/19/2016	1:26 PM	38.02	38.055	38	38.04	20099
9/19/2016	1:27 PM	38.02	38.06	38	38.02	19400
9/19/2016	1:28 PM	38.02	38.03	37.95	38.01	27568
9/19/2016	1:29 PM	38.07	38.11	38.03	38.03	14992
9/19/2016	1:30 PM	38.07	38.08	38.03	38.07	10727
9/19/2016	1:31 PM	38.13	38.15	38.05	38.08	45326
9/19/2016	1:32 PM	38.32	38.34	38.14	38.14	87951
9/19/2016	1:33 PM	38.33	38.34	38.26	38.32	18390
9/19/2016	1:34 PM	38.32	38.45	38.29	38.33	96096
9/19/2016	1:35 PM	38.42	38.42	38.32	38.32	26334
9/19/2016	1:36 PM	38.55	38.64	38.42	38.42	99174
9/19/2016	1:37 PM	38.66	38.66	38.55	38.56	28384
9/19/2016	1:38 PM	38.43	38.66	38.43	38.66	58574
9/19/2016	1:39 PM	38.53	38.54	38.42	38.42	34925
9/19/2016	1:40 PM	38.43	38.52	38.41	38.52	32185
9/19/2016	1:41 PM	38.37	38.45	38.35	38.44	42616
9/19/2016	1:42 PM	38.35	38.38	38.31	38.38	26965
9/19/2016	1:43 PM	38.37	38.38	38.35	38.35	12885
9/19/2016	1:44 PM	38.46	38.48	38.36	38.36	27108
9/19/2016	1:45 PM	38.45	38.46	38.41	38.46	36121
9/19/2016	1:46 PM	38.4	38.5	38.4	38.47	38027
9/19/2016	1:47 PM	38.38	38.47	38.38	38.4	20492
9/19/2016	1:48 PM	38.34	38.39	38.33	38.39	17043
9/19/2016	1:49 PM	38.28	38.35	38.26	38.35	45357
9/19/2016	1:50 PM	38.3	38.31	38.27	38.28	15971
9/19/2016	1:51 PM	38.29	38.31	38.27	38.3	12938
9/19/2016	1:52 PM	38.4	38.4	38.3	38.3	15668
9/19/2016	1:53 PM	38.36	38.39	38.3	38.39	37777
9/19/2016	1:54 PM	38.34	38.35	38.29	38.35	16712
9/19/2016	1:55 PM	38.25	38.34	38.25	38.33	24707
9/19/2016	1:56 PM	38.18	38.25	38.16	38.25	32260
9/19/2016	1:57 PM	38.275	38.28	38.17	38.17	16601
9/19/2016	1:58 PM	38.19	38.28	38.19	38.275	23098
9/19/2016	1:59 PM	38.09	38.19	38.09	38.19	23987
9/19/2016	2:00 PM	38.1	38.12	38.07	38.1	12895
9/19/2016	2:01 PM	38.11	38.14	38.08	38.1	36542
9/19/2016	2:02 PM	38.06	38.13	38.04	38.11	16665
9/19/2016	2:03 PM	38.06	38.09	38.04	38.05	13283
9/19/2016	2:04 PM	38.09	38.13	38.08	38.08	33743
9/19/2016	2:05 PM	38.07	38.11	38.04	38.08	40876
9/19/2016	2:06 PM	38.04	38.1	38.02	38.09	22726
9/19/2016	2:07 PM	37.99	38.06	37.98	38.05	23851
9/19/2016	2:08 PM	38.01	38.04	37.99	37.99	14373
9/19/2016	2:09 PM	37.96	38.015	37.96	38.01	28597
9/19/2016	2:10 PM	37.87	37.95	37.87	37.95	26556
9/19/2016	2:11 PM	37.91	37.92	37.82	37.87	43270
9/19/2016	2:12 PM	37.93	37.96	37.89	37.9	20727
9/19/2016	2:13 PM	37.84	37.93	37.82	37.93	27142
9/19/2016	2:14 PM	37.89	37.9	37.78	37.83	31623
9/19/2016	2:15 PM	37.84	37.9	37.84	37.9	15373
9/19/2016	2:16 PM	37.93	37.94	37.84	37.84	22925
9/19/2016	2:17 PM	37.927	37.93	37.87	37.92	17486
9/19/2016	2:18 PM	37.92	37.94	37.91	37.93	8759
9/19/2016	2:19 PM	37.89	37.93	37.87	37.92	20401
9/19/2016	2:20 PM	37.95	37.96	37.9	37.905	13280
9/19/2016	2:21 PM	37.94	37.96	37.93	37.95	20375
9/19/2016	2:22 PM	37.97	37.97	37.92	37.92	12999
9/19/2016	2:23 PM	37.95	38.02	37.95	37.97	23465
9/19/2016	2:24 PM	37.95	37.97	37.92	37.96	14736
9/19/2016	2:25 PM	37.92	37.96	37.9	37.95	10323
9/19/2016	2:26 PM	37.93	37.95	37.91	37.92	7819
9/19/2016	2:27 PM	37.92	37.95	37.91	37.92	8237
9/19/2016	2:28 PM	37.98	38.01	37.93	37.93	11940
9/19/2016	2:29 PM	37.87	38.02	37.87	37.98	44805
9/19/2016	2:30 PM	37.82	37.89	37.82	37.88	14739
9/19/2016	2:31 PM	37.68	37.83	37.67	37.82	50101
9/19/2016	2:32 PM	37.68	37.7	37.65	37.67	44344
9/19/2016	2:33 PM	37.63	37.69	37.63	37.67	28721
9/19/2016	2:34 PM	37.64	37.66	37.605	37.63	29933
9/19/2016	2:35 PM	37.57	37.63	37.57	37.63	16659
9/19/2016	2:36 PM	37.55	37.59	37.51	37.57	34754
9/19/2016	2:37 PM	37.49	37.55	37.49	37.55	13855
9/19/2016	2:38 PM	37.55	37.57	37.48	37.49	16787
9/19/2016	2:39 PM	37.58	37.6	37.49	37.55	15696
9/19/2016	2:40 PM	37.6	37.6	37.54	37.57	19379
9/19/2016	2:41 PM	37.52	37.6	37.51	37.6	22927
9/19/2016	2:42 PM	37.52	37.53	37.51	37.53	6835
9/19/2016	2:43 PM	37.52	37.53	37.5	37.52	20168
9/19/2016	2:44 PM	37.55	37.56	37.52	37.52	10843
9/19/2016	2:45 PM	37.63	37.64	37.56	37.56	20928
9/19/2016	2:46 PM	37.52	37.63	37.52	37.63	11615
9/19/2016	2:47 PM	37.5	37.54	37.49	37.52	26729
9/19/2016	2:48 PM	37.31	37.49	37.25	37.49	204460
9/19/2016	2:49 PM	37.3	37.34	37.26	37.31	42271
9/19/2016	2:50 PM	37.31	37.35	37.29	37.3	38111
9/19/2016	2:51 PM	37.26	37.3	37.25	37.3	28650
9/19/2016	2:52 PM	37.26	37.29	37.25	37.25	22080
9/19/2016	2:53 PM	37.27	37.27	37.18	37.25	36467
9/19/2016	2:54 PM	37.26	37.27	37.24	37.26	5928
9/19/2016	2:55 PM	37.29	37.34	37.25	37.26	42732
9/19/2016	2:56 PM	37.32	37.32	37.28	37.28	17156
9/19/2016	2:57 PM	37.36	37.36	37.29	37.33	26260
9/19/2016	2:58 PM	37.28	37.35	37.28	37.35	19237
9/19/2016	2:59 PM	37.25	37.28	37.21	37.27	39358
9/19/2016	3:00 PM	37.21	37.26	37.195	37.25	32327
9/19/2016	3:01 PM	37.28	37.31	37.2	37.2	58314
9/19/2016	3:02 PM	37.32	37.36	37.28	37.28	28001
9/19/2016	3:03 PM	37.22	37.34	37.22	37.32	45598
9/19/2016	3:04 PM	37.28	37.29	37.2	37.21	21076
9/19/2016	3:05 PM	37.3	37.32	37.27	37.28	18516
9/19/2016	3:06 PM	37.3	37.33	37.29	37.3	12777
9/19/2016	3:07 PM	37.31	37.31	37.27	37.3	10877
9/19/2016	3:08 PM	37.39	37.39	37.29	37.31	24906
9/19/2016	3:09 PM	37.51	37.51	37.39	37.4	60155
9/19/2016	3:10 PM	37.5	37.5	37.46	37.5	15840
9/19/2016	3:11 PM	37.43	37.53	37.43	37.5	34350
9/19/2016	3:12 PM	37.45	37.49	37.41	37.42	20046
9/19/2016	3:13 PM	37.41	37.48	37.4	37.45	17655
9/19/2016	3:14 PM	37.37	37.42	37.34	37.41	21981
9/19/2016	3:15 PM	37.47	37.49	37.36	37.36	34232
9/19/2016	3:16 PM	37.52	37.53	37.48	37.48	16703
9/19/2016	3:17 PM	37.69	37.71	37.52	37.52	72484
9/19/2016	3:18 PM	37.79	37.815	37.695	37.695	101866
9/19/2016	3:19 PM	37.76	37.8	37.75	37.78	17034
9/19/2016	3:20 PM	37.69	37.77	37.66	37.76	41949
9/19/2016	3:21 PM	37.65	37.73	37.65	37.7	32382
9/19/2016	3:22 PM	37.7	37.71	37.65	37.65	16169
9/19/2016	3:23 PM	37.66	37.71	37.66	37.7	12999
9/19/2016	3:24 PM	37.7	37.76	37.68	37.68	39860
9/19/2016	3:25 PM	37.59	37.71	37.56	37.71	34235
9/19/2016	3:26 PM	37.58	37.62	37.54	37.59	38961
9/19/2016	3:27 PM	37.53	37.57	37.53	37.57	16270
9/19/2016	3:28 PM	37.425	37.54	37.395	37.52	42971
9/19/2016	3:29 PM	37.5	37.52	37.42	37.425	26522
9/19/2016	3:30 PM	37.71	37.72	37.5	37.5	50485
9/19/2016	3:31 PM	37.63	37.72	37.615	37.72	50987
9/19/2016	3:32 PM	37.69	37.69	37.605	37.635	22210
9/19/2016	3:33 PM	38.045	38.05	37.7	37.7	91527
9/19/2016	3:34 PM	37.98	38.05	37.93	38.045	51482
9/19/2016	3:35 PM	37.86	38	37.84	37.98	58038
9/19/2016	3:36 PM	37.86	37.89	37.78	37.87	33739
9/19/2016	3:37 PM	37.9	37.97	37.82	37.87	70133
9/19/2016	3:38 PM	37.87	37.94	37.84	37.9	33361
9/19/2016	3:39 PM	37.81	37.86	37.78	37.86	28333
9/19/2016	3:40 PM	37.78	37.86	37.77	37.825	42939
9/19/2016	3:41 PM	37.8	37.84	37.77	37.79	28017
9/19/2016	3:42 PM	37.77	37.85	37.77	37.8	41097
9/19/2016	3:43 PM	37.74	37.83	37.72	37.77	32960
9/19/2016	3:44 PM	37.66	37.75	37.59	37.74	51366
9/19/2016	3:45 PM	37.61	37.67	37.59	37.64	58226
9/19/2016	3:46 PM	37.65	37.68	37.59	37.61	30204
9/19/2016	3:47 PM	37.57	37.72	37.54	37.65	53629
9/19/2016	3:48 PM	37.52	37.56	37.47	37.56	53981
9/19/2016	3:49 PM	37.54	37.63	37.53	37.53	31887
9/19/2016	3:50 PM	37.66	37.66	37.54	37.54	43679
9/19/2016	3:51 PM	37.6	37.685	37.57	37.67	65404
9/19/2016	3:52 PM	37.76	37.79	37.6	37.6	104517
9/19/2016	3:53 PM	37.78	37.8	37.75	37.77	17948
9/19/2016	3:54 PM	37.78	37.79	37.74	37.78	21627
9/19/2016	3:55 PM	37.76	37.79	37.745	37.78	22914
9/19/2016	3:56 PM	37.85	37.86	37.75	37.76	24125
9/19/2016	3:57 PM	37.86	37.88	37.78	37.84	37817
9/19/2016	3:58 PM	37.84	37.9	37.81	37.87	43553
9/19/2016	3:59 PM	37.79	37.86	37.78	37.84	25962
9/19/2016	4:00 PM	37.9	37.9	37.77	37.79	144710
9/20/2016	9:31 AM	37.04	37.05	36.97	37.01	71158
9/20/2016	9:32 AM	37.15	37.16	37	37.03	44411
9/20/2016	9:33 AM	37.14	37.15	37.07	37.14	33594
9/20/2016	9:34 AM	37.1	37.17	37.08	37.14	25798
9/20/2016	9:35 AM	37.15	37.22	37.08	37.08	46606
9/20/2016	9:36 AM	37.2	37.21	37.1	37.14	50799
9/20/2016	9:37 AM	37.32	37.33	37.21	37.21	58470
9/20/2016	9:38 AM	37.31	37.39	37.29	37.31	27388
9/20/2016	9:39 AM	37.41	37.46	37.32	37.32	34721
9/20/2016	9:40 AM	37.34	37.46	37.31	37.42	53029
9/20/2016	9:41 AM	37.34	37.36	37.29	37.32	24147
9/20/2016	9:42 AM	37.41	37.41	37.32	37.35	28109
9/20/2016	9:43 AM	37.37	37.46	37.33	37.42	60583
9/20/2016	9:44 AM	37.31	37.39	37.29	37.37	16282
9/20/2016	9:45 AM	37.34	37.4	37.3	37.31	21004
9/20/2016	9:46 AM	37.41	37.42	37.35	37.35	21147
9/20/2016	9:47 AM	37.5	37.52	37.42	37.42	46962
9/20/2016	9:48 AM	37.46	37.55	37.42	37.5	42633
9/20/2016	9:49 AM	37.42	37.48	37.4	37.45	18221
9/20/2016	9:50 AM	37.4	37.42	37.3	37.42	46103
9/20/2016	9:51 AM	37.32	37.395	37.27	37.395	29434
9/20/2016	9:52 AM	37.39	37.41	37.31	37.32	28754
9/20/2016	9:53 AM	37.35	37.41	37.33	37.4	29526
9/20/2016	9:54 AM	37.39	37.4	37.3	37.34	20200
9/20/2016	9:55 AM	37.38	37.38	37.32	37.38	24219
9/20/2016	9:56 AM	37.46	37.5	37.36	37.37	29347
9/20/2016	9:57 AM	37.45	37.49	37.43	37.45	27120
9/20/2016	9:58 AM	37.53	37.54	37.45	37.45	11481
9/20/2016	9:59 AM	37.47	37.54	37.45	37.53	21868
9/20/2016	10:00 AM	37.44	37.52	37.42	37.475	31803
9/20/2016	10:01 AM	37.33	37.435	37.29	37.435	45581
9/20/2016	10:02 AM	37.34	37.37	37.31	37.33	15678
9/20/2016	10:03 AM	37.38	37.38	37.3	37.34	24205
9/20/2016	10:04 AM	37.42	37.42	37.39	37.39	17802
9/20/2016	10:05 AM	37.38	37.43	37.38	37.41	32669
9/20/2016	10:06 AM	37.41	37.42	37.37	37.38	19174
9/20/2016	10:07 AM	37.4	37.43	37.38	37.41	10500
9/20/2016	10:08 AM	37.43	37.44	37.39	37.39	35311
9/20/2016	10:09 AM	37.45	37.46	37.42	37.42	25108
9/20/2016	10:10 AM	37.43	37.46	37.42	37.45	16441
9/20/2016	10:11 AM	37.53	37.53	37.44	37.44	48434
9/20/2016	10:12 AM	37.57	37.59	37.52	37.54	58410
9/20/2016	10:13 AM	37.56	37.59	37.54	37.58	33707
9/20/2016	10:14 AM	37.58	37.6	37.56	37.57	18589
9/20/2016	10:15 AM	37.56	37.61	37.52	37.595	31341
9/20/2016	10:16 AM	37.66	37.66	37.565	37.57	21639
9/20/2016	10:17 AM	37.62	37.65	37.591	37.65	15853
9/20/2016	10:18 AM	37.58	37.62	37.54	37.62	25656
9/20/2016	10:19 AM	37.5	37.59	37.49	37.59	10200
9/20/2016	10:20 AM	37.53	37.54	37.49	37.51	10334
9/20/2016	10:21 AM	37.54	37.54	37.49	37.53	15200
9/20/2016	10:22 AM	37.49	37.56	37.48	37.55	19450
9/20/2016	10:23 AM	37.51	37.53	37.5	37.5	10800
9/20/2016	10:24 AM	37.53	37.57	37.48	37.52	26948
9/20/2016	10:25 AM	37.54	37.55	37.5	37.54	11400
9/20/2016	10:26 AM	37.53	37.56	37.52	37.54	11529
9/20/2016	10:27 AM	37.42	37.52	37.41	37.52	36247
9/20/2016	10:28 AM	37.41	37.43	37.41	37.42	12432
9/20/2016	10:29 AM	37.4	37.44	37.4	37.41	21279
9/20/2016	10:30 AM	37.39	37.4	37.36	37.39	17131
9/20/2016	10:31 AM	37.43	37.48	37.4	37.4	29157
9/20/2016	10:32 AM	37.41	37.44	37.4	37.43	10927
9/20/2016	10:33 AM	37.39	37.42	37.39	37.41	2626
9/20/2016	10:34 AM	37.5	37.5	37.35	37.38	18426
9/20/2016	10:35 AM	37.63	37.63	37.49	37.49	28987
9/20/2016	10:36 AM	37.62	37.65	37.6	37.64	21810
9/20/2016	10:37 AM	37.65	37.66	37.61	37.62	11303
9/20/2016	10:38 AM	37.59	37.67	37.59	37.64	28020
9/20/2016	10:39 AM	37.64	37.65	37.55	37.58	26629
9/20/2016	10:40 AM	37.84	37.86	37.62	37.64	68959
9/20/2016	10:41 AM	37.74	37.9	37.74	37.839	38653
9/20/2016	10:42 AM	37.75	37.78	37.74	37.75	10744
9/20/2016	10:43 AM	37.77	37.84	37.76	37.76	20096
9/20/2016	10:44 AM	37.76	37.79	37.75	37.77	6381
9/20/2016	10:45 AM	37.75	37.78	37.7	37.78	10985
9/20/2016	10:46 AM	37.73	37.78	37.72	37.77	15516
9/20/2016	10:47 AM	37.64	37.74	37.64	37.74	23530
9/20/2016	10:48 AM	37.64	37.65	37.62	37.64	8210
9/20/2016	10:49 AM	37.64	37.66	37.63	37.64	4366
9/20/2016	10:50 AM	37.61	37.71	37.61	37.635	20580
9/20/2016	10:51 AM	37.6	37.63	37.53	37.61	50687
9/20/2016	10:52 AM	37.58	37.6	37.53	37.6	18041
9/20/2016	10:53 AM	37.59	37.6	37.56	37.59	28966
9/20/2016	10:54 AM	37.58	37.62	37.54	37.59	13131
9/20/2016	10:55 AM	37.65	37.65	37.57	37.58	17152
9/20/2016	10:56 AM	37.63	37.68	37.63	37.65	12272
9/20/2016	10:57 AM	37.6	37.635	37.57	37.635	26312
9/20/2016	10:58 AM	37.59	37.61	37.57	37.6	12047
9/20/2016	10:59 AM	37.61	37.61	37.55	37.59	16008
9/20/2016	11:00 AM	37.64	37.65	37.62	37.62	10336
9/20/2016	11:01 AM	37.64	37.66	37.62	37.64	10915
9/20/2016	11:02 AM	37.58	37.67	37.56	37.64	18188
9/20/2016	11:03 AM	37.56	37.64	37.56	37.575	12227
9/20/2016	11:04 AM	37.57	37.58	37.54	37.56	9104
9/20/2016	11:05 AM	37.53	37.595	37.5	37.57	31895
9/20/2016	11:06 AM	37.53	37.55	37.5	37.52	20067
9/20/2016	11:07 AM	37.52	37.56	37.5	37.54	16231
9/20/2016	11:08 AM	37.48	37.53	37.42	37.51	33229
9/20/2016	11:09 AM	37.45	37.5	37.45	37.485	12014
9/20/2016	11:10 AM	37.4	37.46	37.4	37.46	13764
9/20/2016	11:11 AM	37.4	37.42	37.36	37.39	17676
9/20/2016	11:12 AM	37.43	37.44	37.41	37.41	6429
9/20/2016	11:13 AM	37.45	37.46	37.43	37.43	16821
9/20/2016	11:14 AM	37.44	37.47	37.43	37.45	16262
9/20/2016	11:15 AM	37.43	37.45	37.42	37.43	8973
9/20/2016	11:16 AM	37.43	37.44	37.41	37.42	8533
9/20/2016	11:17 AM	37.41	37.445	37.4	37.44	4200
9/20/2016	11:18 AM	37.4	37.43	37.4	37.41	5248
9/20/2016	11:19 AM	37.42	37.42	37.33	37.4	24161
9/20/2016	11:20 AM	37.41	37.45	37.41	37.43	8353
9/20/2016	11:21 AM	37.45	37.45	37.38	37.42	10910
9/20/2016	11:22 AM	37.44	37.45	37.42	37.45	3477
9/20/2016	11:23 AM	37.45	37.46	37.44	37.45	10017
9/20/2016	11:24 AM	37.45	37.49	37.44	37.45	17287
9/20/2016	11:25 AM	37.52	37.52	37.43	37.44	17337
9/20/2016	11:26 AM	37.51	37.55	37.5	37.52	12809
9/20/2016	11:27 AM	37.47	37.51	37.45	37.51	10638
9/20/2016	11:28 AM	37.53	37.53	37.45	37.47	25709
9/20/2016	11:29 AM	37.56	37.65	37.55	37.55	33609
9/20/2016	11:30 AM	37.63	37.73	37.55	37.55	31493
9/20/2016	11:31 AM	37.54	37.64	37.54	37.63	25403
9/20/2016	11:32 AM	37.59	37.59	37.5	37.55	13287
9/20/2016	11:33 AM	37.59	37.6	37.55	37.59	24504
9/20/2016	11:34 AM	37.68	37.68	37.59	37.61	21928
9/20/2016	11:35 AM	37.73	37.74	37.66	37.69	75472
9/20/2016	11:36 AM	37.72	37.76	37.7	37.73	34350
9/20/2016	11:37 AM	37.66	37.73	37.63	37.73	15902
9/20/2016	11:38 AM	37.71	37.72	37.62	37.65	15400
9/20/2016	11:39 AM	37.72	37.74	37.68	37.7	17565
9/20/2016	11:40 AM	37.66	37.72	37.65	37.72	34444
9/20/2016	11:41 AM	37.63	37.67	37.61	37.66	8000
9/20/2016	11:42 AM	37.63	37.66	37.62	37.64	5824
9/20/2016	11:43 AM	37.62	37.625	37.55	37.625	19785
9/20/2016	11:44 AM	37.63	37.63	37.58	37.62	6117
9/20/2016	11:45 AM	37.58	37.63	37.55	37.63	8757
9/20/2016	11:46 AM	37.55	37.57	37.52	37.56	21264
9/20/2016	11:47 AM	37.57	37.63	37.55	37.55	10900
9/20/2016	11:48 AM	37.57	37.61	37.53	37.58	15797
9/20/2016	11:49 AM	37.55	37.56	37.51	37.56	19725
9/20/2016	11:50 AM	37.55	37.58	37.54	37.56	4650
9/20/2016	11:51 AM	37.53	37.55	37.5	37.55	7796
9/20/2016	11:52 AM	37.57	37.57	37.52	37.52	7800
9/20/2016	11:53 AM	37.57	37.58	37.56	37.57	5700
9/20/2016	11:54 AM	37.64	37.66	37.57	37.57	11770
9/20/2016	11:55 AM	37.64	37.67	37.6	37.66	4800
9/20/2016	11:56 AM	37.6	37.65	37.6	37.65	6037
9/20/2016	11:57 AM	37.53	37.61	37.52	37.61	17681
9/20/2016	11:58 AM	37.61	37.61	37.53	37.53	10041
9/20/2016	11:59 AM	37.64	37.65	37.61	37.61	7058
9/20/2016	12:00 PM	37.78	37.81	37.66	37.66	46905
9/20/2016	12:01 PM	37.79	37.84	37.78	37.79	26990
9/20/2016	12:02 PM	37.74	37.825	37.74	37.79	21536
9/20/2016	12:03 PM	37.7	37.75	37.67	37.74	19680
9/20/2016	12:04 PM	37.67	37.73	37.67	37.69	8059
9/20/2016	12:05 PM	37.72	37.76	37.67	37.67	30536
9/20/2016	12:06 PM	37.71	37.73	37.67	37.715	16615
9/20/2016	12:07 PM	37.76	37.76	37.71	37.71	6200
9/20/2016	12:08 PM	37.75	37.8	37.74	37.76	12832
9/20/2016	12:09 PM	37.76	37.78	37.74	37.75	6960
9/20/2016	12:10 PM	37.77	37.8	37.75	37.77	8125
9/20/2016	12:11 PM	37.77	37.79	37.74	37.78	13571
9/20/2016	12:12 PM	37.72	37.76	37.7	37.76	20206
9/20/2016	12:13 PM	37.77	37.78	37.725	37.73	8966
9/20/2016	12:14 PM	37.8	37.84	37.77	37.77	15075
9/20/2016	12:15 PM	37.88	37.89	37.79	37.81	30345
9/20/2016	12:16 PM	37.89	37.89	37.86	37.89	15792
9/20/2016	12:17 PM	37.865	37.9	37.865	37.89	9692
9/20/2016	12:18 PM	37.82	37.86	37.8	37.86	20362
9/20/2016	12:19 PM	37.86	37.86	37.77	37.81	32204
9/20/2016	12:20 PM	37.81	37.86	37.81	37.86	6117
9/20/2016	12:21 PM	37.78	37.83	37.78	37.805	8448
9/20/2016	12:22 PM	37.72	37.8	37.72	37.79	11390
9/20/2016	12:23 PM	37.76	37.76	37.705	37.72	6770
9/20/2016	12:24 PM	37.73	37.77	37.73	37.77	9100
9/20/2016	12:25 PM	37.76	37.77	37.73	37.73	4456
9/20/2016	12:26 PM	37.74	37.76	37.73	37.76	5597
9/20/2016	12:27 PM	37.66	37.75	37.66	37.75	19003
9/20/2016	12:28 PM	37.66	37.69	37.65	37.67	12794
9/20/2016	12:29 PM	37.63	37.67	37.6	37.67	19759
9/20/2016	12:30 PM	37.61	37.65	37.58	37.63	32050
9/20/2016	12:31 PM	37.66	37.67	37.61	37.61	11361
9/20/2016	12:32 PM	37.64	37.67	37.635	37.65	5759
9/20/2016	12:33 PM	37.69	37.69	37.64	37.64	4800
9/20/2016	12:34 PM	37.78	37.78	37.69	37.69	10891
9/20/2016	12:35 PM	37.8	37.81	37.76	37.78	8200
9/20/2016	12:36 PM	37.79	37.82	37.75	37.81	11705
9/20/2016	12:37 PM	37.88	37.88	37.79	37.8	16196
9/20/2016	12:38 PM	37.855	37.89	37.79	37.88	20956
9/20/2016	12:39 PM	37.81	37.85	37.8	37.85	9909
9/20/2016	12:40 PM	37.79	37.82	37.76	37.82	13059
9/20/2016	12:41 PM	37.79	37.81	37.75	37.78	11861
9/20/2016	12:42 PM	37.74	37.82	37.73	37.79	19703
9/20/2016	12:43 PM	37.755	37.76	37.73	37.74	4900
9/20/2016	12:44 PM	37.76	37.78	37.75	37.76	9003
9/20/2016	12:45 PM	37.77	37.8	37.76	37.77	9154
9/20/2016	12:46 PM	37.89	37.89	37.78	37.78	35725
9/20/2016	12:47 PM	37.81	37.87	37.79	37.87	16367
9/20/2016	12:48 PM	37.8	37.81	37.78	37.81	6900
9/20/2016	12:49 PM	37.9	37.9	37.81	37.82	30804
9/20/2016	12:50 PM	38.03	38.04	37.88	37.9	61401
9/20/2016	12:51 PM	37.98	38.03	37.98	38.03	71818
9/20/2016	12:52 PM	37.92	37.98	37.89	37.98	39900
9/20/2016	12:53 PM	37.91	37.93	37.87	37.92	11000
9/20/2016	12:54 PM	37.8	37.92	37.79	37.92	35934
9/20/2016	12:55 PM	37.81	37.86	37.81	37.82	24008
9/20/2016	12:56 PM	37.79	37.81	37.77	37.81	19339
9/20/2016	12:57 PM	37.79	37.83	37.79	37.8	8209
9/20/2016	12:58 PM	37.85	37.86	37.78	37.79	12700
9/20/2016	12:59 PM	37.91	37.95	37.85	37.85	22914
9/20/2016	1:00 PM	38.01	38.05	37.92	37.92	57588
9/20/2016	1:01 PM	37.96	38.01	37.92	38.01	32915
9/20/2016	1:02 PM	38.1	38.11	37.96	37.96	50149
9/20/2016	1:03 PM	38.03	38.22	38.03	38.1	50276
9/20/2016	1:04 PM	38.07	38.13	38.03	38.03	29394
9/20/2016	1:05 PM	38.03	38.08	38.01	38.08	25649
9/20/2016	1:06 PM	38.03	38.07	38	38.04	13294
9/20/2016	1:07 PM	37.98	38.02	37.97	38.02	10556
9/20/2016	1:08 PM	37.94	37.97	37.92	37.97	16718
9/20/2016	1:09 PM	37.96	37.96	37.91	37.945	15532
9/20/2016	1:10 PM	37.97	37.99	37.93	37.97	10521
9/20/2016	1:11 PM	37.93	38.01	37.93	37.97	16466
9/20/2016	1:12 PM	37.96	37.97	37.9	37.94	26734
9/20/2016	1:13 PM	37.95	37.98	37.93	37.96	10000
9/20/2016	1:14 PM	38.01	38.01	37.92	37.94	14356
9/20/2016	1:15 PM	37.97	38.01	37.95	38	16970
9/20/2016	1:16 PM	37.98	37.99	37.96	37.97	5200
9/20/2016	1:17 PM	37.92	38	37.91	37.99	15294
9/20/2016	1:18 PM	37.87	37.93	37.85	37.93	9319
9/20/2016	1:19 PM	37.85	37.89	37.85	37.88	6336
9/20/2016	1:20 PM	37.89	37.89	37.85	37.85	11622
9/20/2016	1:21 PM	37.92	37.97	37.89	37.89	20035
9/20/2016	1:22 PM	37.94	37.99	37.92	37.92	19827
9/20/2016	1:23 PM	38.01	38.02	37.96	37.96	13800
9/20/2016	1:24 PM	37.91	38.01	37.9	38.01	15039
9/20/2016	1:25 PM	37.96	37.98	37.92	37.92	14197
9/20/2016	1:26 PM	37.935	37.99	37.93	37.96	18403
9/20/2016	1:27 PM	37.9	37.95	37.9	37.92	8401
9/20/2016	1:28 PM	37.95	37.96	37.891	37.893	8255
9/20/2016	1:29 PM	37.95	38	37.95	37.96	5999
9/20/2016	1:30 PM	37.99	38.01	37.94	37.96	10636
9/20/2016	1:31 PM	38.01	38.03	37.975	37.98	19535
9/20/2016	1:32 PM	38.01	38.02	37.98	38	26345
9/20/2016	1:33 PM	38.04	38.07	38.01	38.01	13685
9/20/2016	1:34 PM	38.06	38.11	38.03	38.04	22884
9/20/2016	1:35 PM	38.01	38.05	37.98	38.05	15919
9/20/2016	1:36 PM	38.02	38.03	38	38.02	15700
9/20/2016	1:37 PM	38.05	38.06	38.02	38.025	13323
9/20/2016	1:38 PM	37.97	38.05	37.96	38.045	14956
9/20/2016	1:39 PM	37.94	37.97	37.9	37.97	32398
9/20/2016	1:40 PM	37.89	37.97	37.86	37.94	23140
9/20/2016	1:41 PM	37.915	37.93	37.88	37.89	16352
9/20/2016	1:42 PM	37.94	37.95	37.9	37.92	25238
9/20/2016	1:43 PM	37.97	37.98	37.94	37.94	7173
9/20/2016	1:44 PM	37.96	37.97	37.91	37.97	23161
9/20/2016	1:45 PM	37.94	37.96	37.91	37.96	8312
9/20/2016	1:46 PM	37.98	38.03	37.95	37.95	10627
9/20/2016	1:47 PM	37.96	37.98	37.93	37.98	13094
9/20/2016	1:48 PM	37.95	37.96	37.89	37.96	16571
9/20/2016	1:49 PM	37.935	37.97	37.935	37.96	7903
9/20/2016	1:50 PM	37.95	38.01	37.93	37.935	28652
9/20/2016	1:51 PM	37.97	37.98	37.94	37.94	8088
9/20/2016	1:52 PM	37.975	37.99	37.96	37.97	3300
9/20/2016	1:53 PM	38	38.03	37.97	37.975	16072
9/20/2016	1:54 PM	37.99	38.05	37.99	38.02	12749
9/20/2016	1:55 PM	37.98	38.01	37.94	37.99	15855
9/20/2016	1:56 PM	37.87	37.99	37.87	37.985	21071
9/20/2016	1:57 PM	37.77	37.885	37.77	37.88	18223
9/20/2016	1:58 PM	37.78	37.8	37.76	37.77	11013
9/20/2016	1:59 PM	37.77	37.78	37.73	37.77	12161
9/20/2016	2:00 PM	37.76	37.79	37.76	37.78	12085
9/20/2016	2:01 PM	37.78	37.8	37.77	37.78	5300
9/20/2016	2:02 PM	37.74	37.78	37.74	37.77	9056
9/20/2016	2:03 PM	37.78	37.79	37.74	37.74	10740
9/20/2016	2:04 PM	37.84	37.88	37.79	37.79	34973
9/20/2016	2:05 PM	37.8	37.84	37.77	37.84	9224
9/20/2016	2:06 PM	37.76	37.82	37.76	37.8	11420
9/20/2016	2:07 PM	37.73	37.77	37.73	37.76	8195
9/20/2016	2:08 PM	37.75	37.77	37.73	37.73	11521
9/20/2016	2:09 PM	37.83	37.84	37.75	37.75	15972
9/20/2016	2:10 PM	37.84	37.85	37.8	37.82	9045
9/20/2016	2:11 PM	37.8	37.84	37.79	37.82	10189
9/20/2016	2:12 PM	37.84	37.86	37.82	37.825	8410
9/20/2016	2:13 PM	37.86	37.86	37.83	37.85	4900
9/20/2016	2:14 PM	37.85	37.87	37.84	37.86	4100
9/20/2016	2:15 PM	37.84	37.86	37.84	37.85	5000
9/20/2016	2:16 PM	37.8	37.84	37.79	37.83	8027
9/20/2016	2:17 PM	37.85	37.85	37.8	37.805	7577
9/20/2016	2:18 PM	37.905	37.91	37.86	37.86	16342
9/20/2016	2:19 PM	37.83	37.9	37.83	37.9	8248
9/20/2016	2:20 PM	37.85	37.87	37.82	37.83	13629
9/20/2016	2:21 PM	37.88	37.9	37.855	37.855	9600
9/20/2016	2:22 PM	37.86	37.875	37.85	37.875	7636
9/20/2016	2:23 PM	37.93	37.93	37.83	37.84	12193
9/20/2016	2:24 PM	37.91	37.96	37.89	37.91	12455
9/20/2016	2:25 PM	37.95	37.96	37.915	37.915	8100
9/20/2016	2:26 PM	38.04	38.04	37.96	37.96	9372
9/20/2016	2:27 PM	37.99	38.08	37.98	38.04	31708
9/20/2016	2:28 PM	37.97	38.02	37.97	37.995	12497
9/20/2016	2:29 PM	37.98	37.98	37.955	37.98	5900
9/20/2016	2:30 PM	38	38	37.96	37.99	10510
9/20/2016	2:31 PM	38	38.02	37.98	38.01	19139
9/20/2016	2:32 PM	38	38	37.97	38	5500
9/20/2016	2:33 PM	37.95	38.01	37.935	38.01	22039
9/20/2016	2:34 PM	37.92	37.945	37.86	37.945	19551
9/20/2016	2:35 PM	37.84	37.92	37.83	37.92	10116
9/20/2016	2:36 PM	37.85	37.86	37.83	37.85	9099
9/20/2016	2:37 PM	37.87	37.89	37.85	37.855	8167
9/20/2016	2:38 PM	37.84	37.875	37.84	37.87	4550
9/20/2016	2:39 PM	37.89	37.9	37.86	37.86	4350
9/20/2016	2:40 PM	37.85	37.89	37.84	37.89	9071
9/20/2016	2:41 PM	37.87	37.88	37.805	37.84	14322
9/20/2016	2:42 PM	37.875	37.885	37.86	37.86	3100
9/20/2016	2:43 PM	37.95	37.97	37.885	37.89	12543
9/20/2016	2:44 PM	37.99	37.995	37.95	37.95	4711
9/20/2016	2:45 PM	38.02	38.02	37.98	37.99	8386
9/20/2016	2:46 PM	38.03	38.06	38.015	38.02	15871
9/20/2016	2:47 PM	37.99	38.07	37.99	38.04	10234
9/20/2016	2:48 PM	38.01	38.01	37.99	38	4777
9/20/2016	2:49 PM	37.93	38.01	37.88	38.005	35748
9/20/2016	2:50 PM	37.92	37.93	37.9	37.93	6692
9/20/2016	2:51 PM	37.99	38.01	37.93	37.93	12283
9/20/2016	2:52 PM	37.96	38	37.91	37.99	13807
9/20/2016	2:53 PM	37.97	38	37.96	37.96	8433
9/20/2016	2:54 PM	37.97	37.99	37.97	37.98	5065
9/20/2016	2:55 PM	38	38	37.955	37.97	10116
9/20/2016	2:56 PM	37.99	38.02	37.98	37.99	8954
9/20/2016	2:57 PM	37.85	38.015	37.85	37.99	26897
9/20/2016	2:58 PM	37.87	37.87	37.81	37.86	36543
9/20/2016	2:59 PM	37.87	37.89	37.86	37.87	8928
9/20/2016	3:00 PM	37.84	37.91	37.82	37.87	13897
9/20/2016	3:01 PM	37.9	37.91	37.83	37.83	17226
9/20/2016	3:02 PM	37.93	37.95	37.88	37.89	37792
9/20/2016	3:03 PM	37.86	37.92	37.82	37.92	44195
9/20/2016	3:04 PM	37.86	37.88	37.85	37.87	3635
9/20/2016	3:05 PM	37.88	37.9	37.86	37.86	6206
9/20/2016	3:06 PM	37.87	37.89	37.86	37.89	5600
9/20/2016	3:07 PM	37.885	37.89	37.86	37.87	4209
9/20/2016	3:08 PM	37.86	37.88	37.86	37.88	5733
9/20/2016	3:09 PM	37.85	37.87	37.83	37.85	13333
9/20/2016	3:10 PM	37.85	37.85	37.82	37.85	7209
9/20/2016	3:11 PM	37.795	37.83	37.78	37.83	12304
9/20/2016	3:12 PM	37.77	37.82	37.77	37.79	12550
9/20/2016	3:13 PM	37.59	37.77	37.59	37.76	42823
9/20/2016	3:14 PM	37.5	37.59	37.49	37.59	52225
9/20/2016	3:15 PM	37.43	37.55	37.43	37.5	51218
9/20/2016	3:16 PM	37.55	37.56	37.42	37.42	44881
9/20/2016	3:17 PM	37.57	37.59	37.53	37.54	17761
9/20/2016	3:18 PM	37.6	37.61	37.55	37.56	25765
9/20/2016	3:19 PM	37.63	37.64	37.58	37.59	27972
9/20/2016	3:20 PM	37.58	37.64	37.56	37.63	17060
9/20/2016	3:21 PM	37.61	37.61	37.55	37.57	12768
9/20/2016	3:22 PM	37.64	37.65	37.61	37.61	5689
9/20/2016	3:23 PM	37.63	37.67	37.62	37.63	7208
9/20/2016	3:24 PM	37.66	37.66	37.625	37.63	16218
9/20/2016	3:25 PM	37.65	37.68	37.65	37.66	11908
9/20/2016	3:26 PM	37.58	37.64	37.58	37.64	34114
9/20/2016	3:27 PM	37.55	37.58	37.53	37.58	13398
9/20/2016	3:28 PM	37.53	37.56	37.52	37.54	14527
9/20/2016	3:29 PM	37.52	37.56	37.52	37.54	16432
9/20/2016	3:30 PM	37.47	37.53	37.46	37.52	48551
9/20/2016	3:31 PM	37.57	37.57	37.45	37.47	40515
9/20/2016	3:32 PM	37.58	37.61	37.55	37.565	42295
9/20/2016	3:33 PM	37.54	37.59	37.54	37.59	18494
9/20/2016	3:34 PM	37.52	37.55	37.51	37.53	10910
9/20/2016	3:35 PM	37.52	37.56	37.51	37.51	12881
9/20/2016	3:36 PM	37.51	37.54	37.51	37.52	19811
9/20/2016	3:37 PM	37.57	37.57	37.51	37.51	37736
9/20/2016	3:38 PM	37.55	37.58	37.52	37.56	29373
9/20/2016	3:39 PM	37.37	37.55	37.34	37.55	72908
9/20/2016	3:40 PM	37.26	37.37	37.24	37.37	44763
9/20/2016	3:41 PM	37.24	37.26	37.19	37.26	70422
9/20/2016	3:42 PM	37.33	37.335	37.24	37.245	41972
9/20/2016	3:43 PM	37.27	37.42	37.27	37.33	63734
9/20/2016	3:44 PM	37.31	37.34	37.25	37.27	26788
9/20/2016	3:45 PM	37.33	37.34	37.24	37.3	33154
9/20/2016	3:46 PM	37.245	37.34	37.23	37.33	45056
9/20/2016	3:47 PM	37.27	37.31	37.24	37.245	34466
9/20/2016	3:48 PM	37.23	37.26	37.22	37.26	20145
9/20/2016	3:49 PM	37.26	37.27	37.22	37.23	18572
9/20/2016	3:50 PM	37.25	37.27	37.24	37.26	13288
9/20/2016	3:51 PM	37.37	37.42	37.23	37.24	58195
9/20/2016	3:52 PM	37.47	37.51	37.36	37.37	36423
9/20/2016	3:53 PM	37.52	37.52	37.44	37.46	11038
9/20/2016	3:54 PM	37.44	37.53	37.44	37.515	19221
9/20/2016	3:55 PM	37.45	37.46	37.35	37.44	21525
9/20/2016	3:56 PM	37.47	37.47	37.44	37.45	37875
9/20/2016	3:57 PM	37.45	37.47	37.43	37.46	18490
9/20/2016	3:58 PM	37.47	37.47	37.43	37.43	13714
9/20/2016	3:59 PM	37.5	37.56	37.47	37.47	67229
9/20/2016	4:00 PM	37.64	37.64	37.38	37.5	172656
9/21/2016	9:31 AM	36.98	37.1	36.97	37.06	107326
9/21/2016	9:32 AM	36.88	36.98	36.85	36.98	45803
9/21/2016	9:33 AM	37	37.03	36.88	36.88	51946
9/21/2016	9:34 AM	37.05	37.05	36.95	37	23450
9/21/2016	9:35 AM	37.08	37.12	37.02	37.05	72335
9/21/2016	9:36 AM	37.09	37.1	37.06	37.07	15057
9/21/2016	9:37 AM	37.01	37.09	36.97	37.09	65516
9/21/2016	9:38 AM	37.06	37.06	36.99	37.04	23886
9/21/2016	9:39 AM	37.06	37.1	36.99	37.07	24396
9/21/2016	9:40 AM	36.97	37.05	36.97	37.05	45184
9/21/2016	9:41 AM	36.91	37.02	36.91	36.98	57679
9/21/2016	9:42 AM	36.93	36.96	36.9	36.9	24017
9/21/2016	9:43 AM	36.95	36.99	36.93	36.95	15945
9/21/2016	9:44 AM	36.91	36.95	36.88	36.935	21003
9/21/2016	9:45 AM	36.98	36.99	36.89	36.9	20862
9/21/2016	9:46 AM	36.9	36.98	36.88	36.98	31397
9/21/2016	9:47 AM	36.9	36.93	36.88	36.91	18504
9/21/2016	9:48 AM	36.85	36.91	36.84	36.9	21848
9/21/2016	9:49 AM	36.86	36.9	36.84	36.85	35700
9/21/2016	9:50 AM	36.88	36.89	36.86	36.87	6600
9/21/2016	9:51 AM	36.85	36.88	36.83	36.87	55861
9/21/2016	9:52 AM	36.785	36.87	36.785	36.86	24263
9/21/2016	9:53 AM	36.79	36.81	36.78	36.78	27640
9/21/2016	9:54 AM	36.649	36.77	36.649	36.77	46643
9/21/2016	9:55 AM	36.71	36.75	36.65	36.65	60049
9/21/2016	9:56 AM	36.68	36.73	36.68	36.71	31428
9/21/2016	9:57 AM	36.78	36.823	36.68	36.68	54466
9/21/2016	9:58 AM	36.79	36.82	36.76	36.78	11313
9/21/2016	9:59 AM	36.8	36.815	36.77	36.79	7964
9/21/2016	10:00 AM	36.75	36.79	36.75	36.79	21000
9/21/2016	10:01 AM	36.76	36.76	36.68	36.745	77619
9/21/2016	10:02 AM	36.71	36.77	36.71	36.75	22329
9/21/2016	10:03 AM	36.67	36.74	36.67	36.72	20924
9/21/2016	10:04 AM	36.69	36.72	36.67	36.67	15346
9/21/2016	10:05 AM	36.67	36.75	36.66	36.69	24412
9/21/2016	10:06 AM	36.65	36.68	36.61	36.675	36322
9/21/2016	10:07 AM	36.64	36.66	36.61	36.64	20776
9/21/2016	10:08 AM	36.67	36.68	36.64	36.64	9691
9/21/2016	10:09 AM	36.67	36.73	36.65	36.68	33587
9/21/2016	10:10 AM	36.68	36.71	36.66	36.67	21385
9/21/2016	10:11 AM	36.7	36.72	36.66	36.68	26463
9/21/2016	10:12 AM	36.68	36.71	36.67	36.69	7809
9/21/2016	10:13 AM	36.66	36.69	36.65	36.68	18935
9/21/2016	10:14 AM	36.74	36.74	36.67	36.67	64784
9/21/2016	10:15 AM	36.73	36.755	36.68	36.74	26381
9/21/2016	10:16 AM	36.71	36.74	36.7	36.73	17667
9/21/2016	10:17 AM	36.76	36.76	36.705	36.71	13639
9/21/2016	10:18 AM	36.76	36.79	36.76	36.76	9545
9/21/2016	10:19 AM	36.77	36.78	36.74	36.76	7609
9/21/2016	10:20 AM	36.77	36.795	36.77	36.775	4589
9/21/2016	10:21 AM	36.79	36.79	36.75	36.765	5469
9/21/2016	10:22 AM	36.76	36.79	36.75	36.77	9058
9/21/2016	10:23 AM	36.69	36.76	36.675	36.76	37814
9/21/2016	10:24 AM	36.65	36.695	36.65	36.695	39866
9/21/2016	10:25 AM	36.57	36.66	36.55	36.65	61678
9/21/2016	10:26 AM	36.55	36.58	36.55	36.57	9000
9/21/2016	10:27 AM	36.58	36.58	36.56	36.56	1860
9/21/2016	10:28 AM	36.585	36.595	36.57	36.57	19043
9/21/2016	10:29 AM	36.63	36.65	36.57	36.59	16160
9/21/2016	10:30 AM	36.52	36.66	36.51	36.64	34323
9/21/2016	10:31 AM	36.61	36.63	36.505	36.53	24516
9/21/2016	10:32 AM	36.73	36.73	36.56	36.6	52274
9/21/2016	10:33 AM	36.62	36.73	36.62	36.73	44325
9/21/2016	10:34 AM	36.66	36.7	36.6	36.62	17629
9/21/2016	10:35 AM	36.69	36.71	36.66	36.66	17822
9/21/2016	10:36 AM	36.68	36.7	36.66	36.7	12636
9/21/2016	10:37 AM	36.69	36.715	36.67	36.69	11889
9/21/2016	10:38 AM	36.78	36.79	36.67	36.69	28398
9/21/2016	10:39 AM	36.77	36.78	36.73	36.775	20760
9/21/2016	10:40 AM	36.74	36.77	36.7	36.765	13579
9/21/2016	10:41 AM	36.75	36.76	36.73	36.74	13278
9/21/2016	10:42 AM	36.67	36.74	36.65	36.74	12013
9/21/2016	10:43 AM	36.73	36.73	36.66	36.665	12180
9/21/2016	10:44 AM	36.71	36.76	36.71	36.74	7400
9/21/2016	10:45 AM	36.675	36.73	36.65	36.71	32124
9/21/2016	10:46 AM	36.79	36.8	36.665	36.67	52604
9/21/2016	10:47 AM	36.965	37.08	36.8	36.8	111985
9/21/2016	10:48 AM	36.96	36.97	36.89	36.95	28896
9/21/2016	10:49 AM	36.92	36.97	36.87	36.96	15957
9/21/2016	10:50 AM	36.9	36.91	36.86	36.91	9998
9/21/2016	10:51 AM	36.9	36.94	36.9	36.91	9311
9/21/2016	10:52 AM	36.9	36.91	36.861	36.9	8100
9/21/2016	10:53 AM	36.88	36.94	36.88	36.895	14556
9/21/2016	10:54 AM	36.9	36.93	36.88	36.89	6756
9/21/2016	10:55 AM	36.9	36.93	36.84	36.9	34844
9/21/2016	10:56 AM	37.01	37.045	36.88	36.91	22262
9/21/2016	10:57 AM	37	37.06	36.99	37.01	36905
9/21/2016	10:58 AM	37.02	37.05	36.98	37	18416
9/21/2016	10:59 AM	37.09	37.15	37.02	37.02	49445
9/21/2016	11:00 AM	37.09	37.11	37.06	37.09	30500
9/21/2016	11:01 AM	37.01	37.08	36.99	37.08	19069
9/21/2016	11:02 AM	37.05	37.1	37.03	37.03	19040
9/21/2016	11:03 AM	37	37.08	36.99	37.06	28634
9/21/2016	11:04 AM	36.97	36.995	36.97	36.98	5500
9/21/2016	11:05 AM	36.92	36.97	36.91	36.96	28607
9/21/2016	11:06 AM	36.93	36.94	36.89	36.94	19107
9/21/2016	11:07 AM	36.92	36.94	36.89	36.94	5682
9/21/2016	11:08 AM	36.97	36.97	36.94	36.94	3234
9/21/2016	11:09 AM	36.94	36.96	36.91	36.96	27872
9/21/2016	11:10 AM	37	37.04	36.96	36.96	16913
9/21/2016	11:11 AM	36.97	37.04	36.93	37.01	23841
9/21/2016	11:12 AM	37.02	37.02	36.96	36.97	15600
9/21/2016	11:13 AM	37.02	37.03	36.99	37.02	36134
9/21/2016	11:14 AM	36.94	37.02	36.93	37.02	15420
9/21/2016	11:15 AM	36.97	36.97	36.91	36.93	14147
9/21/2016	11:16 AM	37.05	37.06	36.95	36.97	26799
9/21/2016	11:17 AM	37.08	37.11	37.04	37.05	21222
9/21/2016	11:18 AM	37.09	37.1	37.06	37.08	2179
9/21/2016	11:19 AM	37.08	37.11	37.08	37.09	20772
9/21/2016	11:20 AM	37.05	37.08	37.01	37.08	20419
9/21/2016	11:21 AM	37.01	37.06	37	37.06	15513
9/21/2016	11:22 AM	36.97	37.02	36.96	36.99	10537
9/21/2016	11:23 AM	36.97	36.98	36.97	36.98	3900
9/21/2016	11:24 AM	36.98	36.995	36.96	36.97	7061
9/21/2016	11:25 AM	37	37.01	36.98	36.98	7092
9/21/2016	11:26 AM	37.01	37.07	37.01	37.01	37701
9/21/2016	11:27 AM	37	37.02	37	37	3300
9/21/2016	11:28 AM	37.07	37.07	37.005	37.005	20175
9/21/2016	11:29 AM	37.06	37.07	37.01	37.06	20689
9/21/2016	11:30 AM	36.98	37.07	36.98	37.06	17324
9/21/2016	11:31 AM	37	37.01	36.96	36.97	14561
9/21/2016	11:32 AM	36.99	37.01	36.98	37	25001
9/21/2016	11:33 AM	37.07	37.1	36.99	36.99	37611
9/21/2016	11:34 AM	37.08	37.08	37.06	37.08	7011
9/21/2016	11:35 AM	37.09	37.11	37.06	37.08	23732
9/21/2016	11:36 AM	37.05	37.09	37.02	37.09	10025
9/21/2016	11:37 AM	37.03	37.055	37.03	37.05	9636
9/21/2016	11:38 AM	37.1	37.1	37.06	37.06	23392
9/21/2016	11:39 AM	37.1	37.11	37.1	37.1	93180
9/21/2016	11:40 AM	37.1	37.12	37.1	37.1	38244
9/21/2016	11:41 AM	37.085	37.105	37.07	37.1	57700
9/21/2016	11:42 AM	37.1	37.105	37.08	37.08	3725
9/21/2016	11:43 AM	37.09	37.12	37.07	37.1	25215
9/21/2016	11:44 AM	37.19	37.21	37.11	37.11	23364
9/21/2016	11:45 AM	37.31	37.35	37.185	37.19	62353
9/21/2016	11:46 AM	37.285	37.33	37.285	37.31	23484
9/21/2016	11:47 AM	37.295	37.3	37.27	37.285	20254
9/21/2016	11:48 AM	37.3	37.33	37.28	37.29	15442
9/21/2016	11:49 AM	37.14	37.32	37.13	37.31	49630
9/21/2016	11:50 AM	37.18	37.215	37.16	37.16	6342
9/21/2016	11:51 AM	37.16	37.18	37.12	37.17	20060
9/21/2016	11:52 AM	37.13	37.15	37.12	37.15	8512
9/21/2016	11:53 AM	37.15	37.16	37.1	37.12	24455
9/21/2016	11:54 AM	37.24	37.25	37.15	37.15	9121
9/21/2016	11:55 AM	37.25	37.26	37.19	37.24	28347
9/21/2016	11:56 AM	37.25	37.26	37.22	37.25	15850
9/21/2016	11:57 AM	37.23	37.27	37.2	37.27	15500
9/21/2016	11:58 AM	37.26	37.26	37.17	37.215	8000
9/21/2016	11:59 AM	37.2	37.275	37.19	37.27	18311
9/21/2016	12:00 PM	37.22	37.23	37.19	37.21	11800
9/21/2016	12:01 PM	37.21	37.255	37.21	37.23	27505
9/21/2016	12:02 PM	37.19	37.21	37.19	37.21	3100
9/21/2016	12:03 PM	37.19	37.215	37.19	37.19	6400
9/21/2016	12:04 PM	37.125	37.19	37.12	37.185	12986
9/21/2016	12:05 PM	37.14	37.15	37.11	37.13	13511
9/21/2016	12:06 PM	37.13	37.17	37.125	37.14	6700
9/21/2016	12:07 PM	37.09	37.16	37.08	37.15	8216
9/21/2016	12:08 PM	37.07	37.135	37.07	37.085	13774
9/21/2016	12:09 PM	37.11	37.12	37.06	37.07	24920
9/21/2016	12:10 PM	37.15	37.15	37.09	37.105	7328
9/21/2016	12:11 PM	37.195	37.2	37.16	37.16	12866
9/21/2016	12:12 PM	37.17	37.2	37.17	37.2	7887
9/21/2016	12:13 PM	37.18	37.2	37.16	37.16	10218
9/21/2016	12:14 PM	37.25	37.26	37.18	37.185	12400
9/21/2016	12:15 PM	37.28	37.28	37.22	37.24	17422
9/21/2016	12:16 PM	37.38	37.46	37.27	37.28	114972
9/21/2016	12:17 PM	37.41	37.47	37.37	37.38	41487
9/21/2016	12:18 PM	37.41	37.44	37.4	37.42	16100
9/21/2016	12:19 PM	37.43	37.48	37.38	37.4	40513
9/21/2016	12:20 PM	37.42	37.505	37.42	37.43	48464
9/21/2016	12:21 PM	37.41	37.45	37.41	37.42	19413
9/21/2016	12:22 PM	37.43	37.46	37.39	37.41	14379
9/21/2016	12:23 PM	37.38	37.44	37.365	37.44	18100
9/21/2016	12:24 PM	37.35	37.4	37.35	37.38	5867
9/21/2016	12:25 PM	37.4	37.41	37.37	37.38	3300
9/21/2016	12:26 PM	37.49	37.49	37.39	37.4	18067
9/21/2016	12:27 PM	37.4	37.49	37.39	37.49	51453
9/21/2016	12:28 PM	37.42	37.44	37.39	37.4	4822
9/21/2016	12:29 PM	37.39	37.42	37.37	37.42	14283
9/21/2016	12:30 PM	37.38	37.39	37.36	37.39	6400
9/21/2016	12:31 PM	37.37	37.41	37.37	37.39	7515
9/21/2016	12:32 PM	37.37	37.4	37.37	37.39	10896
9/21/2016	12:33 PM	37.41	37.42	37.37	37.37	10500
9/21/2016	12:34 PM	37.45	37.48	37.42	37.42	18582
9/21/2016	12:35 PM	37.5	37.52	37.46	37.46	17940
9/21/2016	12:36 PM	37.58	37.6	37.5	37.5	77518
9/21/2016	12:37 PM	37.57	37.59	37.54	37.59	22665
9/21/2016	12:38 PM	37.47	37.575	37.42	37.575	67904
9/21/2016	12:39 PM	37.47	37.48	37.46	37.48	18360
9/21/2016	12:40 PM	37.5	37.52	37.47	37.48	24350
9/21/2016	12:41 PM	37.505	37.51	37.49	37.49	3922
9/21/2016	12:42 PM	37.55	37.56	37.48	37.5	33742
9/21/2016	12:43 PM	37.49	37.55	37.49	37.55	6900
9/21/2016	12:44 PM	37.48	37.5	37.42	37.5	33276
9/21/2016	12:45 PM	37.42	37.49	37.41	37.49	43700
9/21/2016	12:46 PM	37.46	37.46	37.4	37.425	24691
9/21/2016	12:47 PM	37.35	37.45	37.3	37.45	39092
9/21/2016	12:48 PM	37.36	37.4	37.35	37.35	18176
9/21/2016	12:49 PM	37.37	37.39	37.365	37.365	8719
9/21/2016	12:50 PM	37.41	37.44	37.36	37.38	22770
9/21/2016	12:51 PM	37.3	37.43	37.295	37.43	23186
9/21/2016	12:52 PM	37.29	37.34	37.29	37.3	17894
9/21/2016	12:53 PM	37.27	37.31	37.27	37.29	12019
9/21/2016	12:54 PM	37.26	37.29	37.24	37.28	16615
9/21/2016	12:55 PM	37.24	37.26	37.21	37.25	25667
9/21/2016	12:56 PM	37.21	37.25	37.19	37.25	10381
9/21/2016	12:57 PM	37.17	37.26	37.16	37.23	14364
9/21/2016	12:58 PM	37.15	37.17	37.13	37.17	9545
9/21/2016	12:59 PM	37.1	37.15	37.07	37.15	23193
9/21/2016	1:00 PM	37.08	37.09	37.06	37.09	28008
9/21/2016	1:01 PM	37.01	37.1	36.95	37.09	54251
9/21/2016	1:02 PM	37.03	37.07	37	37.02	17212
9/21/2016	1:03 PM	36.98	37.02	36.97	37.015	28325
9/21/2016	1:04 PM	37.03	37.04	36.97	36.98	16055
9/21/2016	1:05 PM	37	37.02	36.94	37.02	28134
9/21/2016	1:06 PM	36.98	37.02	36.98	37	14716
9/21/2016	1:07 PM	37.06	37.06	36.99	36.99	11955
9/21/2016	1:08 PM	37.09	37.11	37.06	37.06	14673
9/21/2016	1:09 PM	37.12	37.14	37.09	37.09	12208
9/21/2016	1:10 PM	37.11	37.14	37.1	37.13	23808
9/21/2016	1:11 PM	37.14	37.16	37.12	37.12	6700
9/21/2016	1:12 PM	37.17	37.17	37.14	37.14	6925
9/21/2016	1:13 PM	37.16	37.17	37.14	37.16	5815
9/21/2016	1:14 PM	37.17	37.18	37.14	37.16	16304
9/21/2016	1:15 PM	37.14	37.17	37.14	37.17	9127
9/21/2016	1:16 PM	37.26	37.26	37.15	37.16	26788
9/21/2016	1:17 PM	37.26	37.28	37.255	37.26	7299
9/21/2016	1:18 PM	37.25	37.3	37.23	37.27	15000
9/21/2016	1:19 PM	37.18	37.23	37.18	37.23	5727
9/21/2016	1:20 PM	37.1	37.19	37.1	37.17	21846
9/21/2016	1:21 PM	37.09	37.11	37.07	37.08	8696
9/21/2016	1:22 PM	37.08	37.15	37.08	37.09	24815
9/21/2016	1:23 PM	37.11	37.13	37.07	37.09	15452
9/21/2016	1:24 PM	37.19	37.24	37.12	37.125	21857
9/21/2016	1:25 PM	37.16	37.23	37.15	37.19	51350
9/21/2016	1:26 PM	37.17	37.19	37.15	37.16	8750
9/21/2016	1:27 PM	37.17	37.2	37.14	37.16	21703
9/21/2016	1:28 PM	37.08	37.19	37.07	37.165	28591
9/21/2016	1:29 PM	37.12	37.14	37.08	37.08	9907
9/21/2016	1:30 PM	37.13	37.145	37.1	37.12	13066
9/21/2016	1:31 PM	37.11	37.14	37.11	37.14	8217
9/21/2016	1:32 PM	37.1	37.14	37.09	37.11	10918
9/21/2016	1:33 PM	37.09	37.11	37.07	37.08	14970
9/21/2016	1:34 PM	37.11	37.12	37.065	37.11	12835
9/21/2016	1:35 PM	37.04	37.11	37.04	37.11	17445
9/21/2016	1:36 PM	37.045	37.06	37.03	37.045	6864
9/21/2016	1:37 PM	37.07	37.1	37.02	37.04	7421
9/21/2016	1:38 PM	37.05	37.07	37.05	37.06	6300
9/21/2016	1:39 PM	37.055	37.09	37.05	37.06	12044
9/21/2016	1:40 PM	37.07	37.12	37.06	37.07	10792
9/21/2016	1:41 PM	37.13	37.14	37.05	37.07	16023
9/21/2016	1:42 PM	37.14	37.16	37.13	37.135	10726
9/21/2016	1:43 PM	37.08	37.16	37.08	37.15	15881
9/21/2016	1:44 PM	37.06	37.09	37.05	37.085	11301
9/21/2016	1:45 PM	37.05	37.07	36.99	37.05	30339
9/21/2016	1:46 PM	37.04	37.06	37.04	37.04	6185
9/21/2016	1:47 PM	36.97	37.07	36.97	37.05	15133
9/21/2016	1:48 PM	36.93	37.01	36.93	36.98	44269
9/21/2016	1:49 PM	36.89	36.93	36.845	36.93	40122
9/21/2016	1:50 PM	37.04	37.05	36.88	36.89	24041
9/21/2016	1:51 PM	37.08	37.08	37.03	37.04	6858
9/21/2016	1:52 PM	37.06	37.07	37.04	37.06	3700
9/21/2016	1:53 PM	37.06	37.06	37.03	37.045	5995
9/21/2016	1:54 PM	37.11	37.11	37.06	37.065	11470
9/21/2016	1:55 PM	37.1	37.12	37.08	37.1	4700
9/21/2016	1:56 PM	37.09	37.11	37.08	37.095	12039
9/21/2016	1:57 PM	37.04	37.09	36.99	37.09	6341
9/21/2016	1:58 PM	36.92	37.04	36.9	37.04	5017
9/21/2016	1:59 PM	37.04	37.09	36.93	36.93	27448
9/21/2016	2:00 PM	37.08	37.23	37.02	37.11	16007
9/21/2016	2:01 PM	36.35	37.16	36.3	37.08	280370
9/21/2016	2:02 PM	36.32	36.41	36.05	36.36	200470
9/21/2016	2:03 PM	36.22	36.43	36.2	36.32	106707
9/21/2016	2:04 PM	36.25	36.44	36.09	36.21	127411
9/21/2016	2:05 PM	36.25	36.38	36.16	36.28	99176
9/21/2016	2:06 PM	36.18	36.33	36.18	36.24	97644
9/21/2016	2:07 PM	36.18	36.22	36.01	36.18	162098
9/21/2016	2:08 PM	36.19	36.25	36.08	36.18	106913
9/21/2016	2:09 PM	36.12	36.19	36.08	36.18	64440
9/21/2016	2:10 PM	36.2	36.25	36.05	36.12	90879
9/21/2016	2:11 PM	35.86	36.23	35.85	36.2	164356
9/21/2016	2:12 PM	35.83	35.86	35.77	35.855	130104
9/21/2016	2:13 PM	35.86	35.89	35.76	35.83	114279
9/21/2016	2:14 PM	35.87	35.92	35.81	35.85	49023
9/21/2016	2:15 PM	36.01	36.06	35.87	35.88	94429
9/21/2016	2:16 PM	36.025	36.07	35.9	35.997	79237
9/21/2016	2:17 PM	36.05	36.07	35.97	36.025	66662
9/21/2016	2:18 PM	36.239	36.26	36.06	36.06	108285
9/21/2016	2:19 PM	36.23	36.36	36.19	36.22	112527
9/21/2016	2:20 PM	36.27	36.28	36.08	36.23	66480
9/21/2016	2:21 PM	36.16	36.3	36.16	36.26	64007
9/21/2016	2:22 PM	36.26	36.285	36.155	36.155	44711
9/21/2016	2:23 PM	36.19	36.29	36.19	36.26	40431
9/21/2016	2:24 PM	36.015	36.2	35.99	36.19	80643
9/21/2016	2:25 PM	36.31	36.32	36.015	36.015	114419
9/21/2016	2:26 PM	36.31	36.33	36.18	36.3	75009
9/21/2016	2:27 PM	36.41	36.48	36.32	36.32	133572
9/21/2016	2:28 PM	36.355	36.405	36.22	36.405	93903
9/21/2016	2:29 PM	36.21	36.36	36.21	36.35	70549
9/21/2016	2:30 PM	36.2	36.24	36.13	36.22	32504
9/21/2016	2:31 PM	36.04	36.2	36.04	36.195	84182
9/21/2016	2:32 PM	36.15	36.15	35.98	36.05	44344
9/21/2016	2:33 PM	36.08	36.2	36.07	36.15	57858
9/21/2016	2:34 PM	36.12	36.18	36.08	36.08	112105
9/21/2016	2:35 PM	36.02	36.1	35.995	36.1	44885
9/21/2016	2:36 PM	35.93	36.03	35.89	36.015	40788
9/21/2016	2:37 PM	35.86	35.95	35.86	35.94	28010
9/21/2016	2:38 PM	35.88	35.91	35.82	35.86	51374
9/21/2016	2:39 PM	35.97	36.02	35.85	35.86	40144
9/21/2016	2:40 PM	35.93	35.96	35.8	35.96	62757
9/21/2016	2:41 PM	35.95	36.04	35.86	35.93	53340
9/21/2016	2:42 PM	35.92	35.98	35.87	35.96	22256
9/21/2016	2:43 PM	35.77	35.93	35.77	35.93	79421
9/21/2016	2:44 PM	35.74	35.76	35.68	35.76	72713
9/21/2016	2:45 PM	35.77	35.78	35.68	35.74	34811
9/21/2016	2:46 PM	35.665	35.765	35.65	35.765	43488
9/21/2016	2:47 PM	35.62	35.665	35.6	35.665	45271
9/21/2016	2:48 PM	35.75	35.82	35.62	35.63	66614
9/21/2016	2:49 PM	35.83	35.84	35.72	35.75	70381
9/21/2016	2:50 PM	35.7	35.82	35.67	35.82	46164
9/21/2016	2:51 PM	35.785	35.8	35.68	35.7	22910
9/21/2016	2:52 PM	35.71	35.79	35.71	35.79	9477
9/21/2016	2:53 PM	35.66	35.71	35.64	35.71	21847
9/21/2016	2:54 PM	35.69	35.71	35.66	35.665	24186
9/21/2016	2:55 PM	35.67	35.695	35.65	35.69	10200
9/21/2016	2:56 PM	35.63	35.67	35.62	35.67	27600
9/21/2016	2:57 PM	35.51	35.66	35.5	35.63	91886
9/21/2016	2:58 PM	35.4	35.51	35.36	35.5	46271
9/21/2016	2:59 PM	35.34	35.47	35.34	35.41	36074
9/21/2016	3:00 PM	35.29	35.34	35.27	35.34	51247
9/21/2016	3:01 PM	35.48	35.52	35.275	35.275	57420
9/21/2016	3:02 PM	35.36	35.49	35.32	35.48	32720
9/21/2016	3:03 PM	35.32	35.41	35.32	35.38	19520
9/21/2016	3:04 PM	35.28	35.35	35.28	35.33	28930
9/21/2016	3:05 PM	35.22	35.3	35.2	35.29	40754
9/21/2016	3:06 PM	35.06	35.2	35.03	35.2	87224
9/21/2016	3:07 PM	35.17	35.17	35.05	35.06	41766
9/21/2016	3:08 PM	35.22	35.22	35.12	35.16	39936
9/21/2016	3:09 PM	35.17	35.22	35.15	35.22	35355
9/21/2016	3:10 PM	35.13	35.19	35.09	35.18	37001
9/21/2016	3:11 PM	35.05	35.13	35.05	35.12	35933
9/21/2016	3:12 PM	35.015	35.05	34.99	35.05	57162
9/21/2016	3:13 PM	34.98	35.02	34.98	35.02	21994
9/21/2016	3:14 PM	34.92	34.99	34.91	34.98	65852
9/21/2016	3:15 PM	34.88	34.93	34.87	34.93	30845
9/21/2016	3:16 PM	34.91	34.939	34.87	34.875	34902
9/21/2016	3:17 PM	34.85	34.91	34.82	34.91	50958
9/21/2016	3:18 PM	34.99	35.04	34.83	34.85	43749
9/21/2016	3:19 PM	35.11	35.12	35	35	41514
9/21/2016	3:20 PM	35.13	35.14	35.09	35.13	25832
9/21/2016	3:21 PM	35.04	35.14	35.02	35.14	30305
9/21/2016	3:22 PM	35.085	35.095	35.01	35.04	13452
9/21/2016	3:23 PM	35.05	35.11	35.02	35.09	23656
9/21/2016	3:24 PM	34.98	35.06	34.97	35.03	25460
9/21/2016	3:25 PM	35.1	35.11	34.97	34.99	36881
9/21/2016	3:26 PM	35.13	35.13	35.08	35.09	26501
9/21/2016	3:27 PM	35.12	35.125	35.05	35.105	17907
9/21/2016	3:28 PM	35.08	35.12	35.04	35.12	24704
9/21/2016	3:29 PM	35.04	35.08	35.01	35.08	19214
9/21/2016	3:30 PM	35.11	35.12	35.02	35.03	19856
9/21/2016	3:31 PM	35.03	35.11	35.01	35.11	27847
9/21/2016	3:32 PM	35.05	35.075	35.015	35.03	15111
9/21/2016	3:33 PM	35.07	35.07	35.04	35.045	10031
9/21/2016	3:34 PM	34.9	35.06	34.9	35.06	59234
9/21/2016	3:35 PM	34.9	34.92	34.84	34.9	75566
9/21/2016	3:36 PM	34.86	34.91	34.84	34.89	29947
9/21/2016	3:37 PM	34.97	35	34.86	34.86	44255
9/21/2016	3:38 PM	35.01	35.02	34.96	34.97	15684
9/21/2016	3:39 PM	35.06	35.07	34.98	35.02	20508
9/21/2016	3:40 PM	34.93	35.07	34.93	35.07	16057
9/21/2016	3:41 PM	34.91	34.94	34.91	34.93	33791
9/21/2016	3:42 PM	34.81	34.91	34.8	34.91	59156
9/21/2016	3:43 PM	34.82	34.84	34.76	34.81	47182
9/21/2016	3:44 PM	34.72	34.82	34.7	34.81	77852
9/21/2016	3:45 PM	34.72	34.735	34.67	34.73	54230
9/21/2016	3:46 PM	34.71	34.73	34.69	34.72	18591
9/21/2016	3:47 PM	34.68	34.73	34.68	34.71	20013
9/21/2016	3:48 PM	34.59	34.7	34.57	34.685	59829
9/21/2016	3:49 PM	34.6	34.61	34.5	34.59	76393
9/21/2016	3:50 PM	34.69	34.7	34.6	34.61	42231
9/21/2016	3:51 PM	34.645	34.69	34.6	34.69	39586
9/21/2016	3:52 PM	34.66	34.69	34.64	34.65	15855
9/21/2016	3:53 PM	34.69	34.69	34.61	34.67	31040
9/21/2016	3:54 PM	34.71	34.8	34.69	34.69	39425
9/21/2016	3:55 PM	34.71	34.72	34.68	34.69	25047
9/21/2016	3:56 PM	34.79	34.81	34.7	34.72	62136
9/21/2016	3:57 PM	34.765	34.79	34.75	34.78	42906
9/21/2016	3:58 PM	34.76	34.8	34.7	34.77	67094
9/21/2016	3:59 PM	34.67	34.76	34.62	34.76	164764
9/21/2016	4:00 PM	34.66	34.715	34.57	34.67	437183
9/22/2016	9:31 AM	33.54	33.73	33.5	33.72	145962
9/22/2016	9:32 AM	33.51	33.56	33.5	33.54	135768
9/22/2016	9:33 AM	33.45	33.53	33.41	33.52	103605
9/22/2016	9:34 AM	33.53	33.55	33.46	33.46	74812
9/22/2016	9:35 AM	33.56	33.61	33.52	33.53	76089
9/22/2016	9:36 AM	33.54	33.58	33.47	33.56	97638
9/22/2016	9:37 AM	33.53	33.55	33.52	33.53	30322
9/22/2016	9:38 AM	33.69	33.7	33.535	33.535	67671
9/22/2016	9:39 AM	33.75	33.76	33.69	33.69	56260
9/22/2016	9:40 AM	33.79	33.8	33.66	33.76	74924
9/22/2016	9:41 AM	33.75	33.82	33.73	33.79	41420
9/22/2016	9:42 AM	33.76	33.79	33.72	33.75	28853
9/22/2016	9:43 AM	33.71	33.79	33.7	33.77	53740
9/22/2016	9:44 AM	33.71	33.73	33.66	33.71	64748
9/22/2016	9:45 AM	33.7	33.73	33.66	33.71	33715
9/22/2016	9:46 AM	33.62	33.69	33.62	33.69	42947
9/22/2016	9:47 AM	33.58	33.63	33.57	33.62	74740
9/22/2016	9:48 AM	33.6	33.61	33.57	33.58	37836
9/22/2016	9:49 AM	33.68	33.69	33.6	33.6	48578
9/22/2016	9:50 AM	33.69	33.73	33.655	33.67	49634
9/22/2016	9:51 AM	33.74	33.76	33.68	33.68	30338
9/22/2016	9:52 AM	33.74	33.769	33.73	33.73	30888
9/22/2016	9:53 AM	33.72	33.74	33.7	33.74	23491
9/22/2016	9:54 AM	33.71	33.72	33.67	33.72	34266
9/22/2016	9:55 AM	33.7	33.73	33.7	33.71	17842
9/22/2016	9:56 AM	33.69	33.73	33.68	33.7	33168
9/22/2016	9:57 AM	33.75	33.75	33.65	33.69	57834
9/22/2016	9:58 AM	33.729	33.75	33.72	33.745	20289
9/22/2016	9:59 AM	33.73	33.75	33.71	33.73	16756
9/22/2016	10:00 AM	33.74	33.75	33.73	33.73	30487
9/22/2016	10:01 AM	33.72	33.75	33.69	33.75	35958
9/22/2016	10:02 AM	33.71	33.75	33.7	33.72	30910
9/22/2016	10:03 AM	33.78	33.81	33.69	33.71	56331
9/22/2016	10:04 AM	33.82	33.83	33.77	33.77	44211
9/22/2016	10:05 AM	33.81	33.84	33.8	33.83	17167
9/22/2016	10:06 AM	33.82	33.86	33.78	33.81	62393
9/22/2016	10:07 AM	33.99	33.99	33.81	33.82	104905
9/22/2016	10:08 AM	33.95	33.99	33.92	33.99	25370
9/22/2016	10:09 AM	33.95	33.97	33.93	33.95	17236
9/22/2016	10:10 AM	34.07	34.07	33.95	33.95	50961
9/22/2016	10:11 AM	34.05	34.14	34.03	34.07	62393
9/22/2016	10:12 AM	34.04	34.07	34.04	34.05	10094
9/22/2016	10:13 AM	34.01	34.06	34	34.05	21566
9/22/2016	10:14 AM	34	34.01	33.95	34	15907
9/22/2016	10:15 AM	33.97	34.05	33.97	34	23308
9/22/2016	10:16 AM	34.02	34.03	33.96	33.97	28392
9/22/2016	10:17 AM	33.96	34.01	33.94	34.01	19444
9/22/2016	10:18 AM	33.98	33.99	33.96	33.97	11495
9/22/2016	10:19 AM	33.95	33.98	33.93	33.97	25510
9/22/2016	10:20 AM	33.94	33.96	33.92	33.95	6855
9/22/2016	10:21 AM	33.93	33.95	33.93	33.94	6094
9/22/2016	10:22 AM	33.96	34.02	33.94	33.94	36675
9/22/2016	10:23 AM	33.89	33.975	33.88	33.96	35353
9/22/2016	10:24 AM	33.89	33.93	33.85	33.9	38509
9/22/2016	10:25 AM	33.82	33.88	33.82	33.88	55258
9/22/2016	10:26 AM	33.72	33.81	33.72	33.81	36741
9/22/2016	10:27 AM	33.71	33.74	33.69	33.71	15195
9/22/2016	10:28 AM	33.69	33.73	33.68	33.72	36622
9/22/2016	10:29 AM	33.68	33.7	33.68	33.69	33666
9/22/2016	10:30 AM	33.66	33.7	33.65	33.69	45749
9/22/2016	10:31 AM	33.65	33.69	33.64	33.66	33168
9/22/2016	10:32 AM	33.65	33.66	33.63	33.65	37920
9/22/2016	10:33 AM	33.65	33.7	33.65	33.66	44639
9/22/2016	10:34 AM	33.63	33.67	33.62	33.66	17491
9/22/2016	10:35 AM	33.6	33.64	33.59	33.63	23826
9/22/2016	10:36 AM	33.66	33.66	33.6	33.6	27258
9/22/2016	10:37 AM	33.71	33.72	33.65	33.65	15993
9/22/2016	10:38 AM	33.73	33.75	33.7	33.72	22096
9/22/2016	10:39 AM	33.72	33.75	33.72	33.725	14624
9/22/2016	10:40 AM	33.705	33.73	33.689	33.72	13857
9/22/2016	10:41 AM	33.72	33.72	33.69	33.71	11554
9/22/2016	10:42 AM	33.79	33.79	33.71	33.715	34708
9/22/2016	10:43 AM	33.78	33.79	33.74	33.79	23030
9/22/2016	10:44 AM	33.81	33.82	33.78	33.79	7286
9/22/2016	10:45 AM	33.795	33.84	33.795	33.81	17362
9/22/2016	10:46 AM	33.79	33.8	33.78	33.79	9402
9/22/2016	10:47 AM	33.8	33.8	33.76	33.79	9302
9/22/2016	10:48 AM	33.77	33.79	33.77	33.79	5300
9/22/2016	10:49 AM	33.8	33.8	33.77	33.78	4867
9/22/2016	10:50 AM	33.775	33.81	33.775	33.8	15728
9/22/2016	10:51 AM	33.73	33.77	33.7	33.76	46095
9/22/2016	10:52 AM	33.76	33.77	33.72	33.72	21929
9/22/2016	10:53 AM	33.77	33.77	33.73	33.74	70173
9/22/2016	10:54 AM	33.76	33.8	33.75	33.78	42597
9/22/2016	10:55 AM	33.77	33.81	33.765	33.765	15254
9/22/2016	10:56 AM	33.8	33.81	33.75	33.77	30575
9/22/2016	10:57 AM	33.77	33.82	33.77	33.81	10080
9/22/2016	10:58 AM	33.82	33.83	33.775	33.78	6112
9/22/2016	10:59 AM	33.83	33.835	33.82	33.82	10795
9/22/2016	11:00 AM	33.83	33.84	33.82	33.83	25485
9/22/2016	11:01 AM	33.73	33.86	33.72	33.83	62520
9/22/2016	11:02 AM	33.74	33.76	33.73	33.735	11851
9/22/2016	11:03 AM	33.8	33.81	33.72	33.73	21872
9/22/2016	11:04 AM	33.76	33.79	33.745	33.79	30006
9/22/2016	11:05 AM	33.78	33.78	33.74	33.77	21710
9/22/2016	11:06 AM	33.79	33.81	33.76	33.77	12189
9/22/2016	11:07 AM	33.73	33.78	33.72	33.78	12845
9/22/2016	11:08 AM	33.79	33.81	33.73	33.73	10590
9/22/2016	11:09 AM	33.76	33.79	33.75	33.79	12384
9/22/2016	11:10 AM	33.76	33.79	33.76	33.77	16064
9/22/2016	11:11 AM	33.84	33.85	33.75	33.76	33549
9/22/2016	11:12 AM	33.83	33.84	33.8	33.83	6100
9/22/2016	11:13 AM	33.84	33.84	33.82	33.82	15324
9/22/2016	11:14 AM	33.83	33.84	33.82	33.84	8500
9/22/2016	11:15 AM	33.73	33.82	33.73	33.82	38821
9/22/2016	11:16 AM	33.74	33.75	33.73	33.74	19359
9/22/2016	11:17 AM	33.75	33.75	33.74	33.75	6012
9/22/2016	11:18 AM	33.71	33.74	33.71	33.74	10366
9/22/2016	11:19 AM	33.72	33.74	33.71	33.71	16094
9/22/2016	11:20 AM	33.68	33.72	33.67	33.72	17255
9/22/2016	11:21 AM	33.73	33.73	33.63	33.68	37816
9/22/2016	11:22 AM	33.73	33.8	33.73	33.73	24113
9/22/2016	11:23 AM	33.8	33.8	33.73	33.73	18437
9/22/2016	11:24 AM	33.79	33.81	33.73	33.805	28137
9/22/2016	11:25 AM	33.75	33.785	33.735	33.785	12135
9/22/2016	11:26 AM	33.72	33.76	33.71	33.75	18035
9/22/2016	11:27 AM	33.75	33.78	33.72	33.72	14981
9/22/2016	11:28 AM	33.81	33.82	33.745	33.75	14247
9/22/2016	11:29 AM	33.8	33.815	33.745	33.81	28707
9/22/2016	11:30 AM	33.74	33.8	33.74	33.8	13239
9/22/2016	11:31 AM	33.75	33.77	33.73	33.74	22073
9/22/2016	11:32 AM	33.73	33.775	33.72	33.75	17419
9/22/2016	11:33 AM	33.72	33.74	33.72	33.74	8236
9/22/2016	11:34 AM	33.63	33.72	33.62	33.72	41321
9/22/2016	11:35 AM	33.6	33.635	33.57	33.63	33399
9/22/2016	11:36 AM	33.6	33.62	33.58	33.59	12265
9/22/2016	11:37 AM	33.61	33.64	33.605	33.605	6300
9/22/2016	11:38 AM	33.61	33.615	33.595	33.615	2510
9/22/2016	11:39 AM	33.63	33.63	33.61	33.62	3511
9/22/2016	11:40 AM	33.63	33.7	33.62	33.635	49509
9/22/2016	11:41 AM	33.64	33.64	33.63	33.63	3660
9/22/2016	11:42 AM	33.67	33.69	33.635	33.64	6400
9/22/2016	11:43 AM	33.71	33.71	33.67	33.67	3804
9/22/2016	11:44 AM	33.63	33.7	33.63	33.7	8491
9/22/2016	11:45 AM	33.63	33.635	33.62	33.63	5770
9/22/2016	11:46 AM	33.64	33.64	33.62	33.63	7703
9/22/2016	11:47 AM	33.6	33.635	33.59	33.635	13765
9/22/2016	11:48 AM	33.6	33.61	33.56	33.59	29130
9/22/2016	11:49 AM	33.62	33.625	33.595	33.595	9847
9/22/2016	11:50 AM	33.64	33.65	33.61	33.62	14560
9/22/2016	11:51 AM	33.69	33.69	33.63	33.64	12834
9/22/2016	11:52 AM	33.68	33.72	33.67	33.7	22281
9/22/2016	11:53 AM	33.64	33.68	33.63	33.68	13323
9/22/2016	11:54 AM	33.69	33.7	33.62	33.64	15185
9/22/2016	11:55 AM	33.69	33.715	33.67	33.69	18398
9/22/2016	11:56 AM	33.69	33.7	33.64	33.69	12660
9/22/2016	11:57 AM	33.7	33.71	33.65	33.7	11007
9/22/2016	11:58 AM	33.68	33.72	33.68	33.7	6100
9/22/2016	11:59 AM	33.64	33.69	33.64	33.67	5029
9/22/2016	12:00 PM	33.61	33.66	33.59	33.64	21030
9/22/2016	12:01 PM	33.605	33.625	33.59	33.61	6815
9/22/2016	12:02 PM	33.63	33.63	33.59	33.6	14700
9/22/2016	12:03 PM	33.57	33.62	33.57	33.62	14243
9/22/2016	12:04 PM	33.59	33.62	33.57	33.57	4361
9/22/2016	12:05 PM	33.61	33.61	33.58	33.59	9213
9/22/2016	12:06 PM	33.62	33.63	33.61	33.61	6803
9/22/2016	12:07 PM	33.65	33.66	33.61	33.62	13851
9/22/2016	12:08 PM	33.65	33.66	33.635	33.65	32027
9/22/2016	12:09 PM	33.71	33.71	33.65	33.659	18425
9/22/2016	12:10 PM	33.81	33.81	33.715	33.72	22539
9/22/2016	12:11 PM	33.78	33.82	33.76	33.81	20129
9/22/2016	12:12 PM	33.8	33.81	33.79	33.79	2400
9/22/2016	12:13 PM	33.8	33.83	33.8	33.81	5012
9/22/2016	12:14 PM	33.75	33.8	33.74	33.79	29894
9/22/2016	12:15 PM	33.75	33.79	33.75	33.76	23447
9/22/2016	12:16 PM	33.75	33.76	33.74	33.75	6814
9/22/2016	12:17 PM	33.76	33.77	33.755	33.76	5313
9/22/2016	12:18 PM	33.76	33.77	33.76	33.77	3317
9/22/2016	12:19 PM	33.76	33.77	33.75	33.76	6900
9/22/2016	12:20 PM	33.76	33.77	33.75	33.77	8900
9/22/2016	12:21 PM	33.83	33.83	33.76	33.76	18710
9/22/2016	12:22 PM	33.86	33.86	33.82	33.82	15300
9/22/2016	12:23 PM	33.85	33.93	33.84	33.87	26562
9/22/2016	12:24 PM	33.83	33.85	33.83	33.85	7053
9/22/2016	12:25 PM	33.87	33.87	33.81	33.82	4800
9/22/2016	12:26 PM	33.86	33.87	33.85	33.87	3705
9/22/2016	12:27 PM	33.86	33.87	33.86	33.86	3896
9/22/2016	12:28 PM	33.82	33.86	33.81	33.86	8104
9/22/2016	12:29 PM	33.73	33.825	33.71	33.82	31198
9/22/2016	12:30 PM	33.73	33.74	33.71	33.735	14644
9/22/2016	12:31 PM	33.72	33.73	33.71	33.73	4976
9/22/2016	12:32 PM	33.7	33.71	33.67	33.71	22084
9/22/2016	12:33 PM	33.71	33.72	33.67	33.7	19273
9/22/2016	12:34 PM	33.73	33.73	33.69	33.71	5922
9/22/2016	12:35 PM	33.72	33.73	33.72	33.72	6250
9/22/2016	12:36 PM	33.7	33.72	33.7	33.71	3896
9/22/2016	12:37 PM	33.74	33.76	33.71	33.71	14684
9/22/2016	12:38 PM	33.75	33.75	33.74	33.74	1450
9/22/2016	12:39 PM	33.74	33.75	33.74	33.74	5858
9/22/2016	12:40 PM	33.73	33.765	33.73	33.74	5130
9/22/2016	12:41 PM	33.73	33.74	33.72	33.72	5630
9/22/2016	12:42 PM	33.74	33.74	33.72	33.72	4266
9/22/2016	12:43 PM	33.73	33.75	33.73	33.73	1530
9/22/2016	12:44 PM	33.74	33.75	33.73	33.74	2555
9/22/2016	12:45 PM	33.73	33.74	33.72	33.74	9310
9/22/2016	12:46 PM	33.68	33.73	33.67	33.73	29046
9/22/2016	12:47 PM	33.68	33.69	33.67	33.69	6325
9/22/2016	12:48 PM	33.65	33.68	33.64	33.68	9761
9/22/2016	12:49 PM	33.64	33.66	33.64	33.65	8100
9/22/2016	12:50 PM	33.67	33.67	33.65	33.65	14091
9/22/2016	12:51 PM	33.66	33.68	33.65	33.66	5815
9/22/2016	12:52 PM	33.64	33.67	33.62	33.67	13941
9/22/2016	12:53 PM	33.63	33.65	33.62	33.64	9948
9/22/2016	12:54 PM	33.62	33.64	33.62	33.63	13439
9/22/2016	12:55 PM	33.7	33.71	33.62	33.63	31101
9/22/2016	12:56 PM	33.73	33.73	33.69	33.7	13965
9/22/2016	12:57 PM	33.74	33.75	33.72	33.73	9976
9/22/2016	12:58 PM	33.74	33.76	33.74	33.74	1227
9/22/2016	12:59 PM	33.72	33.74	33.72	33.74	4311
9/22/2016	1:00 PM	33.7	33.73	33.68	33.72	38269
9/22/2016	1:01 PM	33.69	33.72	33.69	33.7	23988
9/22/2016	1:02 PM	33.64	33.7	33.63	33.695	17124
9/22/2016	1:03 PM	33.63	33.65	33.6	33.64	8413
9/22/2016	1:04 PM	33.63	33.64	33.63	33.63	2774
9/22/2016	1:05 PM	33.65	33.65	33.64	33.64	3050
9/22/2016	1:06 PM	33.61	33.65	33.61	33.65	11367
9/22/2016	1:07 PM	33.62	33.63	33.6	33.605	8919
9/22/2016	1:08 PM	33.63	33.64	33.62	33.62	8052
9/22/2016	1:09 PM	33.62	33.63	33.62	33.63	2475
9/22/2016	1:10 PM	33.64	33.645	33.62	33.63	3333
9/22/2016	1:11 PM	33.56	33.63	33.55	33.63	68265
9/22/2016	1:12 PM	33.61	33.61	33.565	33.565	12030
9/22/2016	1:13 PM	33.61	33.62	33.6	33.62	3795
9/22/2016	1:14 PM	33.62	33.62	33.62	33.62	600
9/22/2016	1:15 PM	33.6	33.62	33.6	33.62	5605
9/22/2016	1:16 PM	33.59	33.61	33.59	33.59	8512
9/22/2016	1:17 PM	33.61	33.62	33.58	33.58	13284
9/22/2016	1:18 PM	33.61	33.62	33.605	33.61	7010
9/22/2016	1:19 PM	33.61	33.625	33.61	33.615	3700
9/22/2016	1:20 PM	33.63	33.63	33.62	33.62	4400
9/22/2016	1:21 PM	33.6	33.64	33.6	33.64	6409
9/22/2016	1:22 PM	33.62	33.62	33.61	33.61	3760
9/22/2016	1:23 PM	33.62	33.62	33.62	33.62	4707
9/22/2016	1:24 PM	33.62	33.62	33.6	33.62	7764
9/22/2016	1:25 PM	33.63	33.63	33.61	33.61	3436
9/22/2016	1:26 PM	33.63	33.63	33.62	33.62	8090
9/22/2016	1:27 PM	33.69	33.69	33.625	33.63	14874
9/22/2016	1:28 PM	33.73	33.74	33.68	33.7	11207
9/22/2016	1:29 PM	33.74	33.74	33.73	33.74	8407
9/22/2016	1:30 PM	33.75	33.75	33.74	33.74	6158
9/22/2016	1:31 PM	33.72	33.74	33.72	33.74	5069
9/22/2016	1:32 PM	33.73	33.755	33.71	33.73	8228
9/22/2016	1:33 PM	33.72	33.75	33.71	33.73	6800
9/22/2016	1:34 PM	33.72	33.73	33.71	33.72	3600
9/22/2016	1:35 PM	33.715	33.74	33.71	33.72	8722
9/22/2016	1:36 PM	33.72	33.735	33.71	33.72	6658
9/22/2016	1:37 PM	33.715	33.73	33.71	33.72	5573
9/22/2016	1:38 PM	33.61	33.72	33.6	33.72	37867
9/22/2016	1:39 PM	33.62	33.62	33.56	33.6	26941
9/22/2016	1:40 PM	33.6	33.61	33.59	33.61	3704
9/22/2016	1:41 PM	33.62	33.63	33.6	33.6	5517
9/22/2016	1:42 PM	33.625	33.64	33.62	33.62	3100
9/22/2016	1:43 PM	33.63	33.64	33.62	33.64	6366
9/22/2016	1:44 PM	33.63	33.65	33.63	33.63	3000
9/22/2016	1:45 PM	33.69	33.7	33.63	33.63	13826
9/22/2016	1:46 PM	33.7	33.71	33.695	33.695	18299
9/22/2016	1:47 PM	33.72	33.72	33.69	33.69	16994
9/22/2016	1:48 PM	33.8	33.8	33.71	33.71	35904
9/22/2016	1:49 PM	33.79	33.8	33.78	33.8	7689
9/22/2016	1:50 PM	33.72	33.78	33.72	33.78	24936
9/22/2016	1:51 PM	33.74	33.74	33.73	33.73	2215
9/22/2016	1:52 PM	33.83	33.84	33.735	33.74	26767
9/22/2016	1:53 PM	33.81	33.835	33.805	33.835	3700
9/22/2016	1:54 PM	33.81	33.83	33.8	33.82	5900
9/22/2016	1:55 PM	33.78	33.8	33.75	33.8	18353
9/22/2016	1:56 PM	33.77	33.79	33.765	33.79	5000
9/22/2016	1:57 PM	33.8	33.8	33.76	33.78	7192
9/22/2016	1:58 PM	33.775	33.8	33.77	33.8	5170
9/22/2016	1:59 PM	33.775	33.775	33.75	33.76	7366
9/22/2016	2:00 PM	33.74	33.775	33.73	33.77	4930
9/22/2016	2:01 PM	33.74	33.76	33.74	33.74	3037
9/22/2016	2:02 PM	33.72	33.74	33.715	33.74	3360
9/22/2016	2:03 PM	33.7	33.74	33.7	33.74	4500
9/22/2016	2:04 PM	33.69	33.71	33.66	33.69	12454
9/22/2016	2:05 PM	33.65	33.71	33.64	33.69	15276
9/22/2016	2:06 PM	33.63	33.65	33.63	33.64	5600
9/22/2016	2:07 PM	33.64	33.65	33.63	33.63	4359
9/22/2016	2:08 PM	33.63	33.65	33.63	33.65	5308
9/22/2016	2:09 PM	33.63	33.64	33.63	33.64	1597
9/22/2016	2:10 PM	33.64	33.64	33.625	33.64	4620
9/22/2016	2:11 PM	33.64	33.66	33.63	33.64	7911
9/22/2016	2:12 PM	33.72	33.72	33.63	33.63	23633
9/22/2016	2:13 PM	33.8	33.81	33.72	33.72	45168
9/22/2016	2:14 PM	33.88	33.91	33.8	33.8	34860
9/22/2016	2:15 PM	33.97	34	33.85	33.89	63727
9/22/2016	2:16 PM	34.02	34.04	33.96	33.97	48625
9/22/2016	2:17 PM	33.925	34.02	33.92	34.02	45279
9/22/2016	2:18 PM	33.91	33.92	33.88	33.92	37349
9/22/2016	2:19 PM	33.91	33.94	33.89	33.91	26885
9/22/2016	2:20 PM	33.96	34.01	33.92	33.92	26778
9/22/2016	2:21 PM	33.92	33.965	33.92	33.965	9805
9/22/2016	2:22 PM	33.88	33.92	33.86	33.91	24547
9/22/2016	2:23 PM	33.95	33.95	33.84	33.88	20365
9/22/2016	2:24 PM	33.91	33.95	33.9	33.95	19409
9/22/2016	2:25 PM	33.83	33.91	33.82	33.91	22546
9/22/2016	2:26 PM	33.83	33.87	33.83	33.84	5407
9/22/2016	2:27 PM	33.79	33.82	33.75	33.82	26336
9/22/2016	2:28 PM	33.77	33.83	33.76	33.8	26806
9/22/2016	2:29 PM	33.79	33.79	33.73	33.76	24638
9/22/2016	2:30 PM	33.82	33.82	33.78	33.8	14800
9/22/2016	2:31 PM	33.72	33.82	33.72	33.82	23292
9/22/2016	2:32 PM	33.76	33.79	33.71	33.72	19835
9/22/2016	2:33 PM	33.78	33.8	33.74	33.77	30534
9/22/2016	2:34 PM	33.75	33.8	33.75	33.79	19233
9/22/2016	2:35 PM	33.77	33.79	33.75	33.75	17869
9/22/2016	2:36 PM	33.78	33.82	33.78	33.79	42994
9/22/2016	2:37 PM	33.72	33.77	33.715	33.77	38735
9/22/2016	2:38 PM	33.71	33.75	33.69	33.72	47774
9/22/2016	2:39 PM	33.73	33.75	33.71	33.71	16800
9/22/2016	2:40 PM	33.7	33.77	33.69	33.73	14976
9/22/2016	2:41 PM	33.73	33.75	33.69	33.7	19658
9/22/2016	2:42 PM	33.7	33.74	33.7	33.74	8597
9/22/2016	2:43 PM	33.68	33.71	33.67	33.71	17597
9/22/2016	2:44 PM	33.7	33.73	33.68	33.68	12059
9/22/2016	2:45 PM	33.69	33.71	33.69	33.7	6690
9/22/2016	2:46 PM	33.67	33.69	33.66	33.69	10630
9/22/2016	2:47 PM	33.69	33.7	33.68	33.68	14270
9/22/2016	2:48 PM	33.69	33.71	33.68	33.69	9450
9/22/2016	2:49 PM	33.69	33.7	33.68	33.69	8684
9/22/2016	2:50 PM	33.7	33.7	33.665	33.69	14099
9/22/2016	2:51 PM	33.7	33.715	33.68	33.7	20881
9/22/2016	2:52 PM	33.695	33.77	33.695	33.71	23715
9/22/2016	2:53 PM	33.65	33.7	33.64	33.69	57759
9/22/2016	2:54 PM	33.6	33.64	33.6	33.64	49999
9/22/2016	2:55 PM	33.59	33.6	33.52	33.6	63367
9/22/2016	2:56 PM	33.55	33.58	33.55	33.58	18201
9/22/2016	2:57 PM	33.59	33.61	33.55	33.55	35760
9/22/2016	2:58 PM	33.66	33.66	33.57	33.58	20953
9/22/2016	2:59 PM	33.59	33.66	33.58	33.66	38966
9/22/2016	3:00 PM	33.58	33.6	33.58	33.59	15795
9/22/2016	3:01 PM	33.61	33.625	33.59	33.59	20920
9/22/2016	3:02 PM	33.6	33.62	33.6	33.62	5505
9/22/2016	3:03 PM	33.56	33.62	33.53	33.61	35139
9/22/2016	3:04 PM	33.605	33.61	33.55	33.55	15608
9/22/2016	3:05 PM	33.575	33.63	33.55	33.605	17153
9/22/2016	3:06 PM	33.55	33.6	33.54	33.58	29786
9/22/2016	3:07 PM	33.6	33.6	33.55	33.55	14228
9/22/2016	3:08 PM	33.605	33.61	33.59	33.61	13670
9/22/2016	3:09 PM	33.62	33.62	33.61	33.61	6229
9/22/2016	3:10 PM	33.64	33.65	33.61	33.61	11148
9/22/2016	3:11 PM	33.61	33.69	33.61	33.64	37575
9/22/2016	3:12 PM	33.61	33.61	33.59	33.6	19384
9/22/2016	3:13 PM	33.61	33.61	33.595	33.6	13286
9/22/2016	3:14 PM	33.6	33.61	33.55	33.61	40217
9/22/2016	3:15 PM	33.605	33.62	33.59	33.6	16139
9/22/2016	3:16 PM	33.62	33.63	33.59	33.6	17866
9/22/2016	3:17 PM	33.63	33.65	33.63	33.63	7125
9/22/2016	3:18 PM	33.59	33.62	33.59	33.62	13700
9/22/2016	3:19 PM	33.61	33.61	33.59	33.59	4506
9/22/2016	3:20 PM	33.59	33.63	33.58	33.62	25598
9/22/2016	3:21 PM	33.59	33.62	33.585	33.585	14586
9/22/2016	3:22 PM	33.59	33.6	33.59	33.6	9038
9/22/2016	3:23 PM	33.59	33.6	33.58	33.59	4167
9/22/2016	3:24 PM	33.64	33.68	33.59	33.59	35008
9/22/2016	3:25 PM	33.62	33.645	33.62	33.645	12607
9/22/2016	3:26 PM	33.61	33.63	33.6	33.615	13879
9/22/2016	3:27 PM	33.595	33.61	33.59	33.6	7584
9/22/2016	3:28 PM	33.56	33.6	33.55	33.6	23067
9/22/2016	3:29 PM	33.58	33.6	33.555	33.555	16683
9/22/2016	3:30 PM	33.59	33.59	33.57	33.58	6399
9/22/2016	3:31 PM	33.57	33.6	33.54	33.57	26212
9/22/2016	3:32 PM	33.56	33.615	33.53	33.57	27649
9/22/2016	3:33 PM	33.55	33.58	33.54	33.57	27944
9/22/2016	3:34 PM	33.53	33.54	33.52	33.54	19836
9/22/2016	3:35 PM	33.53	33.54	33.53	33.54	4529
9/22/2016	3:36 PM	33.54	33.54	33.52	33.53	4768
9/22/2016	3:37 PM	33.52	33.54	33.5	33.53	35582
9/22/2016	3:38 PM	33.51	33.525	33.5	33.52	30206
9/22/2016	3:39 PM	33.52	33.52	33.48	33.5	37472
9/22/2016	3:40 PM	33.54	33.54	33.52	33.52	17761
9/22/2016	3:41 PM	33.52	33.54	33.51	33.53	16211
9/22/2016	3:42 PM	33.54	33.58	33.53	33.53	49400
9/22/2016	3:43 PM	33.52	33.54	33.52	33.53	18296
9/22/2016	3:44 PM	33.5	33.52	33.5	33.52	8100
9/22/2016	3:45 PM	33.5	33.5	33.48	33.49	18228
9/22/2016	3:46 PM	33.49	33.5	33.48	33.49	26621
9/22/2016	3:47 PM	33.495	33.52	33.495	33.5	14756
9/22/2016	3:48 PM	33.53	33.53	33.5	33.5	21532
9/22/2016	3:49 PM	33.55	33.56	33.51	33.53	40329
9/22/2016	3:50 PM	33.52	33.57	33.52	33.55	24644
9/22/2016	3:51 PM	33.53	33.56	33.51	33.52	31698
9/22/2016	3:52 PM	33.57	33.58	33.53	33.53	19007
9/22/2016	3:53 PM	33.54	33.565	33.54	33.565	18424
9/22/2016	3:54 PM	33.52	33.55	33.5	33.54	20257
9/22/2016	3:55 PM	33.49	33.51	33.48	33.51	16803
9/22/2016	3:56 PM	33.54	33.55	33.49	33.49	49903
9/22/2016	3:57 PM	33.51	33.53	33.495	33.53	13283
9/22/2016	3:58 PM	33.5	33.53	33.48	33.52	26827
9/22/2016	3:59 PM	33.52	33.55	33.5	33.5	70352
9/22/2016	4:00 PM	33.56	33.56	33.48	33.52	405768
9/23/2016	9:31 AM	33.7	33.79	33.64	33.64	48236
9/23/2016	9:32 AM	33.72	33.77	33.69	33.69	37884
9/23/2016	9:33 AM	33.73	33.76	33.7	33.71	48889
9/23/2016	9:34 AM	33.72	33.75	33.69	33.72	32580
9/23/2016	9:35 AM	33.63	33.73	33.62	33.72	40496
9/23/2016	9:36 AM	33.6	33.67	33.6	33.635	44939
9/23/2016	9:37 AM	33.7	33.7	33.59	33.6	30241
9/23/2016	9:38 AM	33.72	33.74	33.68	33.71	25070
9/23/2016	9:39 AM	33.68	33.72	33.68	33.71	32993
9/23/2016	9:40 AM	33.69	33.69	33.66	33.68	18214
9/23/2016	9:41 AM	33.68	33.7	33.66	33.69	20248
9/23/2016	9:42 AM	33.71	33.74	33.67	33.68	15933
9/23/2016	9:43 AM	33.69	33.74	33.69	33.72	12245
9/23/2016	9:44 AM	33.745	33.745	33.66	33.68	35256
9/23/2016	9:45 AM	33.77	33.77	33.73	33.74	28431
9/23/2016	9:46 AM	33.83	33.9	33.78	33.78	72016
9/23/2016	9:47 AM	33.82	33.86	33.8	33.83	55847
9/23/2016	9:48 AM	33.85	33.87	33.82	33.83	29108
9/23/2016	9:49 AM	33.87	33.87	33.82	33.85	17178
9/23/2016	9:50 AM	33.82	33.87	33.81	33.87	28154
9/23/2016	9:51 AM	33.79	33.83	33.78	33.81	40673
9/23/2016	9:52 AM	33.84	33.84	33.79	33.79	31506
9/23/2016	9:53 AM	33.92	33.93	33.83	33.83	52925
9/23/2016	9:54 AM	33.92	33.94	33.88	33.93	37190
9/23/2016	9:55 AM	33.9	33.93	33.89	33.91	26811
9/23/2016	9:56 AM	33.84	33.9	33.83	33.9	36862
9/23/2016	9:57 AM	33.85	33.87	33.84	33.84	32104
9/23/2016	9:58 AM	33.86	33.89	33.82	33.85	24890
9/23/2016	9:59 AM	33.81	33.89	33.79	33.86	28912
9/23/2016	10:00 AM	33.87	33.88	33.81	33.81	47667
9/23/2016	10:01 AM	33.84	33.94	33.84	33.88	33569
9/23/2016	10:02 AM	33.81	33.85	33.8	33.85	16342
9/23/2016	10:03 AM	33.8	33.83	33.8	33.81	22685
9/23/2016	10:04 AM	33.8	33.81	33.78	33.79	29521
9/23/2016	10:05 AM	33.78	33.815	33.78	33.8	29300
9/23/2016	10:06 AM	33.82	33.84	33.78	33.78	32107
9/23/2016	10:07 AM	33.85	33.85	33.78	33.81	12068
9/23/2016	10:08 AM	33.89	33.9	33.86	33.86	15100
9/23/2016	10:09 AM	33.89	33.91	33.84	33.89	50161
9/23/2016	10:10 AM	33.88	33.89	33.85	33.89	28801
9/23/2016	10:11 AM	33.95	33.98	33.88	33.88	36892
9/23/2016	10:12 AM	33.92	33.96	33.9	33.95	14615
9/23/2016	10:13 AM	33.9	33.93	33.86	33.92	47518
9/23/2016	10:14 AM	33.92	33.92	33.9	33.9	23875
9/23/2016	10:15 AM	33.9	33.92	33.88	33.92	15270
9/23/2016	10:16 AM	33.86	33.89	33.83	33.89	19392
9/23/2016	10:17 AM	33.92	33.92	33.865	33.865	12264
9/23/2016	10:18 AM	33.93	33.94	33.91	33.92	23292
9/23/2016	10:19 AM	33.89	33.93	33.89	33.93	9800
9/23/2016	10:20 AM	33.89	33.93	33.87	33.9	25781
9/23/2016	10:21 AM	33.9	33.94	33.89	33.89	28999
9/23/2016	10:22 AM	33.93	33.93	33.9	33.91	16985
9/23/2016	10:23 AM	33.91	33.93	33.9	33.93	7147
9/23/2016	10:24 AM	33.89	33.93	33.89	33.91	7100
9/23/2016	10:25 AM	33.81	33.89	33.81	33.89	46300
9/23/2016	10:26 AM	33.79	33.83	33.77	33.81	66428
9/23/2016	10:27 AM	33.8	33.8	33.77	33.79	41213
9/23/2016	10:28 AM	33.74	33.79	33.74	33.79	29837
9/23/2016	10:29 AM	33.75	33.75	33.74	33.74	8964
9/23/2016	10:30 AM	33.74	33.775	33.74	33.75	50385
9/23/2016	10:31 AM	33.72	33.755	33.72	33.74	25428
9/23/2016	10:32 AM	33.73	33.73	33.7	33.72	32912
9/23/2016	10:33 AM	33.79	33.82	33.73	33.73	36089
9/23/2016	10:34 AM	33.83	33.83	33.78	33.8	16946
9/23/2016	10:35 AM	33.85	33.86	33.83	33.83	11380
9/23/2016	10:36 AM	33.79	33.86	33.77	33.86	48132
9/23/2016	10:37 AM	33.78	33.81	33.765	33.79	42061
9/23/2016	10:38 AM	33.85	33.85	33.79	33.79	10163
9/23/2016	10:39 AM	33.85	33.89	33.83	33.84	30139
9/23/2016	10:40 AM	33.85	33.86	33.84	33.85	4700
9/23/2016	10:41 AM	33.84	33.86	33.84	33.86	13325
9/23/2016	10:42 AM	33.83	33.84	33.81	33.84	13142
9/23/2016	10:43 AM	33.82	33.83	33.8	33.83	8927
9/23/2016	10:44 AM	33.82	33.83	33.81	33.82	19300
9/23/2016	10:45 AM	33.77	33.84	33.75	33.82	26400
9/23/2016	10:46 AM	33.77	33.78	33.75	33.77	11064
9/23/2016	10:47 AM	33.76	33.77	33.75	33.77	11593
9/23/2016	10:48 AM	33.78	33.81	33.76	33.76	15065
9/23/2016	10:49 AM	33.79	33.79	33.77	33.79	8338
9/23/2016	10:50 AM	33.78	33.81	33.75	33.79	42204
9/23/2016	10:51 AM	33.77	33.81	33.77	33.78	28019
9/23/2016	10:52 AM	33.79	33.815	33.78	33.78	15839
9/23/2016	10:53 AM	33.77	33.81	33.77	33.79	17611
9/23/2016	10:54 AM	33.77	33.78	33.76	33.77	10900
9/23/2016	10:55 AM	33.77	33.78	33.75	33.78	10019
9/23/2016	10:56 AM	33.79	33.81	33.76	33.77	41404
9/23/2016	10:57 AM	33.8	33.8	33.78	33.79	5500
9/23/2016	10:58 AM	33.74	33.8	33.74	33.8	15929
9/23/2016	10:59 AM	33.72	33.75	33.67	33.74	56775
9/23/2016	11:00 AM	33.74	33.75	33.73	33.73	14299
9/23/2016	11:01 AM	33.71	33.75	33.71	33.74	12677
9/23/2016	11:02 AM	33.72	33.72	33.69	33.71	21668
9/23/2016	11:03 AM	33.73	33.75	33.72	33.73	11600
9/23/2016	11:04 AM	33.62	33.72	33.62	33.72	27343
9/23/2016	11:05 AM	33.54	33.64	33.51	33.63	129214
9/23/2016	11:06 AM	33.56	33.57	33.54	33.54	24675
9/23/2016	11:07 AM	33.57	33.57	33.52	33.55	29969
9/23/2016	11:08 AM	33.61	33.61	33.53	33.57	31573
9/23/2016	11:09 AM	33.6	33.61	33.57	33.61	27783
9/23/2016	11:10 AM	33.63	33.63	33.57	33.59	6200
9/23/2016	11:11 AM	33.61	33.62	33.6	33.62	10883
9/23/2016	11:12 AM	33.63	33.63	33.61	33.61	7227
9/23/2016	11:13 AM	33.58	33.65	33.58	33.63	25837
9/23/2016	11:14 AM	33.57	33.62	33.565	33.58	16911
9/23/2016	11:15 AM	33.58	33.6	33.56	33.57	13200
9/23/2016	11:16 AM	33.58	33.63	33.57	33.57	30331
9/23/2016	11:17 AM	33.63	33.63	33.58	33.58	13157
9/23/2016	11:18 AM	33.655	33.66	33.63	33.63	20462
9/23/2016	11:19 AM	33.66	33.68	33.65	33.65	9247
9/23/2016	11:20 AM	33.64	33.66	33.63	33.66	6580
9/23/2016	11:21 AM	33.64	33.655	33.64	33.65	3836
9/23/2016	11:22 AM	33.65	33.66	33.65	33.65	2329
9/23/2016	11:23 AM	33.65	33.67	33.65	33.66	8762
9/23/2016	11:24 AM	33.74	33.755	33.65	33.65	32649
9/23/2016	11:25 AM	33.68	33.74	33.65	33.74	24337
9/23/2016	11:26 AM	33.72	33.72	33.67	33.69	34247
9/23/2016	11:27 AM	33.67	33.72	33.67	33.72	16564
9/23/2016	11:28 AM	33.68	33.68	33.66	33.68	7262
9/23/2016	11:29 AM	33.65	33.67	33.63	33.67	8189
9/23/2016	11:30 AM	33.65	33.65	33.63	33.64	4400
9/23/2016	11:31 AM	33.53	33.64	33.52	33.64	25422
9/23/2016	11:32 AM	33.55	33.55	33.53	33.53	11682
9/23/2016	11:33 AM	33.55	33.56	33.54	33.55	8944
9/23/2016	11:34 AM	33.54	33.56	33.54	33.55	4257
9/23/2016	11:35 AM	33.54	33.55	33.54	33.54	2767
9/23/2016	11:36 AM	33.52	33.55	33.52	33.54	15897
9/23/2016	11:37 AM	33.51	33.52	33.51	33.52	8773
9/23/2016	11:38 AM	33.45	33.52	33.44	33.52	62296
9/23/2016	11:39 AM	33.47	33.47	33.43	33.45	7900
9/23/2016	11:40 AM	33.44	33.47	33.44	33.47	16663
9/23/2016	11:41 AM	33.47	33.47	33.44	33.44	6643
9/23/2016	11:42 AM	33.46	33.53	33.46	33.47	36380
9/23/2016	11:43 AM	33.47	33.48	33.45	33.46	6183
9/23/2016	11:44 AM	33.45	33.475	33.44	33.47	14331
9/23/2016	11:45 AM	33.45	33.46	33.45	33.45	5400
9/23/2016	11:46 AM	33.45	33.45	33.43	33.45	9639
9/23/2016	11:47 AM	33.52	33.53	33.45	33.46	11546
9/23/2016	11:48 AM	33.47	33.53	33.47	33.53	20799
9/23/2016	11:49 AM	33.5	33.52	33.47	33.47	19837
9/23/2016	11:50 AM	33.51	33.55	33.5	33.5	9481
9/23/2016	11:51 AM	33.54	33.54	33.51	33.515	9400
9/23/2016	11:52 AM	33.54	33.56	33.54	33.55	9800
9/23/2016	11:53 AM	33.59	33.63	33.55	33.55	51482
9/23/2016	11:54 AM	33.56	33.62	33.56	33.59	10690
9/23/2016	11:55 AM	33.56	33.56	33.54	33.55	10652
9/23/2016	11:56 AM	33.59	33.59	33.56	33.56	9352
9/23/2016	11:57 AM	33.66	33.67	33.58	33.589	24635
9/23/2016	11:58 AM	33.66	33.68	33.63	33.67	9929
9/23/2016	11:59 AM	33.66	33.68	33.65	33.66	8927
9/23/2016	12:00 PM	33.65	33.67	33.62	33.66	13112
9/23/2016	12:01 PM	33.67	33.69	33.65	33.66	15875
9/23/2016	12:02 PM	33.66	33.67	33.65	33.67	10505
9/23/2016	12:03 PM	33.66	33.68	33.66	33.66	13000
9/23/2016	12:04 PM	33.63	33.65	33.63	33.65	23400
9/23/2016	12:05 PM	33.57	33.65	33.57	33.635	28328
9/23/2016	12:06 PM	33.57	33.58	33.55	33.58	37134
9/23/2016	12:07 PM	33.61	33.62	33.55	33.56	19658
9/23/2016	12:08 PM	33.58	33.62	33.57	33.61	33440
9/23/2016	12:09 PM	33.62	33.62	33.59	33.59	2500
9/23/2016	12:10 PM	33.62	33.65	33.62	33.62	18768
9/23/2016	12:11 PM	33.579	33.62	33.57	33.62	25659
9/23/2016	12:12 PM	33.58	33.62	33.57	33.58	19055
9/23/2016	12:13 PM	33.58	33.61	33.575	33.59	14032
9/23/2016	12:14 PM	33.64	33.64	33.59	33.59	9886
9/23/2016	12:15 PM	33.63	33.64	33.6	33.63	13624
9/23/2016	12:16 PM	33.62	33.65	33.62	33.64	9840
9/23/2016	12:17 PM	33.63	33.64	33.62	33.62	4423
9/23/2016	12:18 PM	33.57	33.62	33.57	33.62	10420
9/23/2016	12:19 PM	33.605	33.605	33.57	33.57	3344
9/23/2016	12:20 PM	33.6	33.63	33.59	33.61	12091
9/23/2016	12:21 PM	33.59	33.61	33.59	33.61	3026
9/23/2016	12:22 PM	33.6	33.61	33.59	33.6	2761
9/23/2016	12:23 PM	33.62	33.64	33.6	33.61	21290
9/23/2016	12:24 PM	33.56	33.62	33.56	33.62	23599
9/23/2016	12:25 PM	33.585	33.6	33.56	33.57	5900
9/23/2016	12:26 PM	33.6	33.6	33.57	33.58	6075
9/23/2016	12:27 PM	33.57	33.595	33.56	33.595	3105
9/23/2016	12:28 PM	33.56	33.59	33.56	33.585	5400
9/23/2016	12:29 PM	33.58	33.59	33.57	33.57	2400
9/23/2016	12:30 PM	33.57	33.59	33.57	33.59	7316
9/23/2016	12:31 PM	33.57	33.58	33.55	33.57	11475
9/23/2016	12:32 PM	33.54	33.57	33.52	33.57	4873
9/23/2016	12:33 PM	33.56	33.56	33.54	33.54	6478
9/23/2016	12:34 PM	33.56	33.57	33.55	33.56	6601
9/23/2016	12:35 PM	33.56	33.56	33.55	33.55	600
9/23/2016	12:36 PM	33.57	33.57	33.57	33.57	600
9/23/2016	12:37 PM	33.58	33.58	33.57	33.575	2900
9/23/2016	12:38 PM	33.59	33.6	33.58	33.58	5674
9/23/2016	12:39 PM	33.59	33.59	33.57	33.57	10800
9/23/2016	12:40 PM	33.59	33.59	33.58	33.59	15074
9/23/2016	12:41 PM	33.56	33.58	33.56	33.58	5900
9/23/2016	12:42 PM	33.57	33.58	33.56	33.57	4500
9/23/2016	12:43 PM	33.57	33.57	33.56	33.56	2300
9/23/2016	12:44 PM	33.56	33.58	33.56	33.57	3600
9/23/2016	12:45 PM	33.58	33.58	33.56	33.56	2000
9/23/2016	12:46 PM	33.57	33.59	33.57	33.58	6500
9/23/2016	12:47 PM	33.57	33.58	33.57	33.58	2954
9/23/2016	12:48 PM	33.57	33.57	33.56	33.57	9497
9/23/2016	12:49 PM	33.58	33.58	33.57	33.57	3900
9/23/2016	12:50 PM	33.58	33.59	33.58	33.58	2460
9/23/2016	12:51 PM	33.57	33.59	33.57	33.58	16273
9/23/2016	12:52 PM	33.48	33.57	33.475	33.57	26000
9/23/2016	12:53 PM	33.49	33.5	33.48	33.49	16272
9/23/2016	12:54 PM	33.49	33.49	33.47	33.49	12305
9/23/2016	12:55 PM	33.47	33.48	33.47	33.48	14486
9/23/2016	12:56 PM	33.495	33.495	33.47	33.48	3243
9/23/2016	12:57 PM	33.48	33.5	33.48	33.49	2600
9/23/2016	12:58 PM	33.48	33.48	33.47	33.47	3075
9/23/2016	12:59 PM	33.47	33.48	33.47	33.48	6700
9/23/2016	1:00 PM	33.47	33.47	33.47	33.47	2093
9/23/2016	1:01 PM	33.46	33.47	33.43	33.46	20771
9/23/2016	1:02 PM	33.49	33.53	33.45	33.46	39551
9/23/2016	1:03 PM	33.45	33.49	33.45	33.49	3900
9/23/2016	1:04 PM	33.48	33.51	33.45	33.45	21824
9/23/2016	1:05 PM	33.5	33.5	33.47	33.47	4564
9/23/2016	1:06 PM	33.53	33.55	33.505	33.505	17177
9/23/2016	1:07 PM	33.57	33.585	33.53	33.53	16842
9/23/2016	1:08 PM	33.6	33.6	33.57	33.58	8901
9/23/2016	1:09 PM	33.64	33.64	33.6	33.61	10500
9/23/2016	1:10 PM	33.64	33.64	33.62	33.64	16219
9/23/2016	1:11 PM	33.65	33.66	33.6	33.64	29362
9/23/2016	1:12 PM	33.71	33.73	33.65	33.66	30721
9/23/2016	1:13 PM	33.7	33.73	33.68	33.7	22418
9/23/2016	1:14 PM	33.65	33.69	33.65	33.69	16215
9/23/2016	1:15 PM	33.66	33.695	33.66	33.66	13885
9/23/2016	1:16 PM	33.65	33.67	33.63	33.66	9648
9/23/2016	1:17 PM	33.65	33.66	33.64	33.64	4916
9/23/2016	1:18 PM	33.67	33.67	33.65	33.66	4100
9/23/2016	1:19 PM	33.67	33.67	33.66	33.67	8678
9/23/2016	1:20 PM	33.65	33.66	33.65	33.66	3733
9/23/2016	1:21 PM	33.6	33.65	33.6	33.65	18095
9/23/2016	1:22 PM	33.61	33.62	33.61	33.61	6400
9/23/2016	1:23 PM	33.64	33.65	33.62	33.62	5625
9/23/2016	1:24 PM	33.57	33.63	33.57	33.63	8154
9/23/2016	1:25 PM	33.62	33.62	33.57	33.57	10300
9/23/2016	1:26 PM	33.59	33.62	33.58	33.62	18979
9/23/2016	1:27 PM	33.56	33.59	33.56	33.59	15871
9/23/2016	1:28 PM	33.53	33.55	33.52	33.55	23344
9/23/2016	1:29 PM	33.53	33.53	33.52	33.53	5900
9/23/2016	1:30 PM	33.54	33.56	33.52	33.53	4304
9/23/2016	1:31 PM	33.55	33.57	33.52	33.53	7000
9/23/2016	1:32 PM	33.55	33.55	33.55	33.55	2404
9/23/2016	1:33 PM	33.54	33.56	33.54	33.55	1400
9/23/2016	1:34 PM	33.55	33.56	33.55	33.56	1600
9/23/2016	1:35 PM	33.55	33.55	33.54	33.55	2408
9/23/2016	1:36 PM	33.58	33.61	33.555	33.555	10026
9/23/2016	1:37 PM	33.56	33.56	33.545	33.56	3500
9/23/2016	1:38 PM	33.57	33.575	33.56	33.56	1400
9/23/2016	1:39 PM	33.57	33.58	33.57	33.57	7237
9/23/2016	1:40 PM	33.6	33.61	33.575	33.575	11655
9/23/2016	1:41 PM	33.62	33.63	33.6	33.6	7616
9/23/2016	1:42 PM	33.64	33.65	33.62	33.62	14452
9/23/2016	1:43 PM	33.655	33.66	33.64	33.65	5200
9/23/2016	1:44 PM	33.65	33.68	33.64	33.66	19864
9/23/2016	1:45 PM	33.64	33.65	33.63	33.65	9400
9/23/2016	1:46 PM	33.68	33.68	33.635	33.635	9563
9/23/2016	1:47 PM	33.66	33.67	33.66	33.67	2400
9/23/2016	1:48 PM	33.72	33.73	33.69	33.69	17728
9/23/2016	1:49 PM	33.74	33.74	33.72	33.72	5279
9/23/2016	1:50 PM	33.77	33.77	33.73	33.73	22852
9/23/2016	1:51 PM	33.86	33.86	33.77	33.77	65243
9/23/2016	1:52 PM	33.88	33.92	33.86	33.86	60063
9/23/2016	1:53 PM	33.86	33.92	33.83	33.88	27502
9/23/2016	1:54 PM	33.85	33.87	33.85	33.87	6947
9/23/2016	1:55 PM	33.84	33.87	33.83	33.85	14640
9/23/2016	1:56 PM	33.84	33.91	33.84	33.85	35153
9/23/2016	1:57 PM	33.83	33.845	33.81	33.84	10126
9/23/2016	1:58 PM	33.83	33.85	33.83	33.83	12826
9/23/2016	1:59 PM	33.84	33.86	33.83	33.83	17265
9/23/2016	2:00 PM	33.92	33.94	33.86	33.86	37309
9/23/2016	2:01 PM	33.88	33.93	33.88	33.92	17337
9/23/2016	2:02 PM	33.91	33.91	33.87	33.89	7097
9/23/2016	2:03 PM	33.87	33.92	33.87	33.92	29797
9/23/2016	2:04 PM	33.84	33.87	33.82	33.86	15673
9/23/2016	2:05 PM	33.84	33.84	33.82	33.84	11182
9/23/2016	2:06 PM	33.78	33.85	33.76	33.85	25771
9/23/2016	2:07 PM	33.75	33.79	33.74	33.79	11564
9/23/2016	2:08 PM	33.75	33.77	33.75	33.75	6210
9/23/2016	2:09 PM	33.72	33.75	33.69	33.75	26379
9/23/2016	2:10 PM	33.76	33.76	33.72	33.72	18411
9/23/2016	2:11 PM	33.76	33.82	33.76	33.76	33783
9/23/2016	2:12 PM	33.83	33.83	33.77	33.79	17088
9/23/2016	2:13 PM	33.78	33.83	33.76	33.83	28852
9/23/2016	2:14 PM	33.76	33.79	33.75	33.78	5924
9/23/2016	2:15 PM	33.78	33.78	33.75	33.775	10800
9/23/2016	2:16 PM	33.78	33.84	33.77	33.79	23896
9/23/2016	2:17 PM	33.77	33.78	33.74	33.77	13143
9/23/2016	2:18 PM	33.78	33.82	33.76	33.76	7745
9/23/2016	2:19 PM	33.78	33.81	33.78	33.79	6100
9/23/2016	2:20 PM	33.77	33.81	33.76	33.79	22881
9/23/2016	2:21 PM	33.85	33.85	33.78	33.78	14000
9/23/2016	2:22 PM	33.86	33.86	33.83	33.85	4576
9/23/2016	2:23 PM	33.86	33.89	33.855	33.86	17232
9/23/2016	2:24 PM	33.86	33.87	33.85	33.87	5078
9/23/2016	2:25 PM	33.86	33.885	33.85	33.86	5805
9/23/2016	2:26 PM	33.86	33.89	33.85	33.87	8500
9/23/2016	2:27 PM	33.86	33.88	33.84	33.85	6608
9/23/2016	2:28 PM	33.755	33.85	33.755	33.85	21207
9/23/2016	2:29 PM	33.75	33.76	33.73	33.75	19731
9/23/2016	2:30 PM	33.73	33.76	33.73	33.75	11293
9/23/2016	2:31 PM	33.75	33.76	33.74	33.74	4231
9/23/2016	2:32 PM	33.74	33.74	33.73	33.74	4379
9/23/2016	2:33 PM	33.73	33.74	33.73	33.74	2533
9/23/2016	2:34 PM	33.57	33.72	33.56	33.72	67538
9/23/2016	2:35 PM	33.57	33.58	33.56	33.57	17413
9/23/2016	2:36 PM	33.62	33.62	33.57	33.575	33440
9/23/2016	2:37 PM	33.63	33.65	33.62	33.63	9386
9/23/2016	2:38 PM	33.66	33.71	33.63	33.63	34520
9/23/2016	2:39 PM	33.67	33.67	33.65	33.66	6374
9/23/2016	2:40 PM	33.73	33.73	33.66	33.66	12396
9/23/2016	2:41 PM	33.75	33.751	33.72	33.74	8700
9/23/2016	2:42 PM	33.69	33.74	33.68	33.74	29058
9/23/2016	2:43 PM	33.68	33.7	33.67	33.69	7100
9/23/2016	2:44 PM	33.72	33.73	33.67	33.67	8486
9/23/2016	2:45 PM	33.66	33.72	33.66	33.71	13458
9/23/2016	2:46 PM	33.63	33.67	33.62	33.66	15683
9/23/2016	2:47 PM	33.61	33.64	33.59	33.64	25900
9/23/2016	2:48 PM	33.64	33.64	33.61	33.61	6523
9/23/2016	2:49 PM	33.65	33.7	33.65	33.65	11751
9/23/2016	2:50 PM	33.64	33.64	33.61	33.64	8050
9/23/2016	2:51 PM	33.63	33.66	33.63	33.64	9321
9/23/2016	2:52 PM	33.64	33.64	33.63	33.63	4164
9/23/2016	2:53 PM	33.61	33.63	33.61	33.63	2100
9/23/2016	2:54 PM	33.61	33.62	33.61	33.61	4974
9/23/2016	2:55 PM	33.61	33.63	33.61	33.62	3262
9/23/2016	2:56 PM	33.61	33.621	33.61	33.621	4362
9/23/2016	2:57 PM	33.62	33.63	33.62	33.63	1800
9/23/2016	2:58 PM	33.62	33.63	33.62	33.63	6200
9/23/2016	2:59 PM	33.63	33.635	33.62	33.63	6453
9/23/2016	3:00 PM	33.63	33.635	33.59	33.62	17223
9/23/2016	3:01 PM	33.62	33.63	33.61	33.62	9128
9/23/2016	3:02 PM	33.62	33.63	33.6	33.61	9414
9/23/2016	3:03 PM	33.63	33.64	33.61	33.61	5458
9/23/2016	3:04 PM	33.64	33.64	33.63	33.63	9517
9/23/2016	3:05 PM	33.65	33.65	33.63	33.64	11070
9/23/2016	3:06 PM	33.62	33.655	33.62	33.655	13560
9/23/2016	3:07 PM	33.62	33.63	33.615	33.62	4195
9/23/2016	3:08 PM	33.55	33.63	33.54	33.63	51121
9/23/2016	3:09 PM	33.55	33.55	33.525	33.54	12363
9/23/2016	3:10 PM	33.61	33.61	33.55	33.55	8666
9/23/2016	3:11 PM	33.63	33.63	33.6	33.61	12270
9/23/2016	3:12 PM	33.63	33.63	33.61	33.63	8184
9/23/2016	3:13 PM	33.63	33.69	33.61	33.62	37876
9/23/2016	3:14 PM	33.63	33.67	33.63	33.63	13065
9/23/2016	3:15 PM	33.62	33.65	33.62	33.63	7210
9/23/2016	3:16 PM	33.63	33.63	33.61	33.61	10255
9/23/2016	3:17 PM	33.655	33.66	33.64	33.64	7500
9/23/2016	3:18 PM	33.64	33.65	33.64	33.65	6586
9/23/2016	3:19 PM	33.67	33.67	33.64	33.64	2100
9/23/2016	3:20 PM	33.65	33.71	33.65	33.67	36284
9/23/2016	3:21 PM	33.68	33.69	33.65	33.65	12289
9/23/2016	3:22 PM	33.69	33.71	33.67	33.68	30448
9/23/2016	3:23 PM	33.68	33.69	33.67	33.69	5639
9/23/2016	3:24 PM	33.64	33.695	33.62	33.69	34503
9/23/2016	3:25 PM	33.61	33.655	33.61	33.65	4300
9/23/2016	3:26 PM	33.57	33.61	33.57	33.61	13811
9/23/2016	3:27 PM	33.54	33.57	33.53	33.565	12986
9/23/2016	3:28 PM	33.54	33.58	33.54	33.54	7035
9/23/2016	3:29 PM	33.53	33.54	33.52	33.535	14048
9/23/2016	3:30 PM	33.46	33.53	33.46	33.53	28231
9/23/2016	3:31 PM	33.45	33.465	33.44	33.46	39153
9/23/2016	3:32 PM	33.38	33.46	33.36	33.45	55074
9/23/2016	3:33 PM	33.42	33.42	33.37	33.38	54558
9/23/2016	3:34 PM	33.45	33.45	33.42	33.42	12366
9/23/2016	3:35 PM	33.42	33.46	33.41	33.45	43105
9/23/2016	3:36 PM	33.45	33.46	33.41	33.42	47304
9/23/2016	3:37 PM	33.45	33.47	33.41	33.44	50724
9/23/2016	3:38 PM	33.53	33.56	33.46	33.46	58035
9/23/2016	3:39 PM	33.51	33.55	33.5	33.53	36736
9/23/2016	3:40 PM	33.53	33.53	33.5	33.52	10495
9/23/2016	3:41 PM	33.55	33.57	33.53	33.54	23313
9/23/2016	3:42 PM	33.53	33.56	33.53	33.535	10373
9/23/2016	3:43 PM	33.59	33.6	33.52	33.53	111004
9/23/2016	3:44 PM	33.57	33.59	33.55	33.59	18923
9/23/2016	3:45 PM	33.62	33.62	33.565	33.565	39547
9/23/2016	3:46 PM	33.65	33.65	33.62	33.63	53577
9/23/2016	3:47 PM	33.65	33.66	33.635	33.64	18197
9/23/2016	3:48 PM	33.73	33.74	33.66	33.66	65594
9/23/2016	3:49 PM	33.715	33.74	33.67	33.73	27577
9/23/2016	3:50 PM	33.73	33.75	33.71	33.715	13896
9/23/2016	3:51 PM	33.77	33.77	33.74	33.74	43640
9/23/2016	3:52 PM	33.76	33.785	33.75	33.77	44244
9/23/2016	3:53 PM	33.67	33.75	33.651	33.75	30001
9/23/2016	3:54 PM	33.65	33.71	33.63	33.665	54493
9/23/2016	3:55 PM	33.68	33.68	33.64	33.65	19548
9/23/2016	3:56 PM	33.73	33.73	33.68	33.69	16722
9/23/2016	3:57 PM	33.76	33.76	33.72	33.72	42434
9/23/2016	3:58 PM	33.76	33.77	33.73	33.75	27506
9/23/2016	3:59 PM	33.76	33.78	33.75	33.76	32151
9/23/2016	4:00 PM	33.8	33.8	33.75	33.76	245716
9/26/2016	9:31 AM	34.97	35.09	34.92	35.05	106025
9/26/2016	9:32 AM	35.19	35.2	34.93	34.96	83534
9/26/2016	9:33 AM	35.33	35.33	35.195	35.195	83231
9/26/2016	9:34 AM	35.23	35.4	35.22	35.33	69696
9/26/2016	9:35 AM	35.22	35.28	35.19	35.22	68243
9/26/2016	9:36 AM	35.27	35.28	35.21	35.23	46818
9/26/2016	9:37 AM	35.43	35.45	35.28	35.28	77181
9/26/2016	9:38 AM	35.4	35.43	35.35	35.43	74707
9/26/2016	9:39 AM	35.54	35.54	35.39	35.4	143738
9/26/2016	9:40 AM	35.64	35.65	35.53	35.54	132307
9/26/2016	9:41 AM	35.71	35.76	35.61	35.64	108253
9/26/2016	9:42 AM	35.72	35.75	35.68	35.71	77855
9/26/2016	9:43 AM	35.78	35.82	35.71	35.73	123134
9/26/2016	9:44 AM	35.81	35.82	35.77	35.79	71727
9/26/2016	9:45 AM	35.9	35.91	35.81	35.82	87360
9/26/2016	9:46 AM	35.92	35.99	35.89	35.91	121765
9/26/2016	9:47 AM	35.83	35.93	35.76	35.92	114012
9/26/2016	9:48 AM	35.81	35.845	35.79	35.83	53946
9/26/2016	9:49 AM	35.77	35.82	35.73	35.81	83874
9/26/2016	9:50 AM	35.75	35.8	35.73	35.77	155370
9/26/2016	9:51 AM	35.63	35.79	35.61	35.76	76565
9/26/2016	9:52 AM	35.615	35.64	35.61	35.63	24888
9/26/2016	9:53 AM	35.525	35.61	35.51	35.61	58766
9/26/2016	9:54 AM	35.58	35.61	35.52	35.53	55778
9/26/2016	9:55 AM	35.6	35.62	35.54	35.58	59532
9/26/2016	9:56 AM	35.56	35.63	35.55	35.61	44373
9/26/2016	9:57 AM	35.61	35.61	35.54	35.555	36900
9/26/2016	9:58 AM	35.67	35.67	35.58	35.61	17670
9/26/2016	9:59 AM	35.685	35.69	35.64	35.66	42708
9/26/2016	10:00 AM	35.67	35.71	35.63	35.69	30204
9/26/2016	10:01 AM	35.67	35.7	35.55	35.68	66332
9/26/2016	10:02 AM	35.71	35.75	35.67	35.67	83791
9/26/2016	10:03 AM	35.65	35.72	35.65	35.72	94393
9/26/2016	10:04 AM	35.58	35.67	35.56	35.66	42665
9/26/2016	10:05 AM	35.57	35.61	35.545	35.58	52730
9/26/2016	10:06 AM	35.51	35.58	35.51	35.57	38500
9/26/2016	10:07 AM	35.48	35.51	35.45	35.51	27591
9/26/2016	10:08 AM	35.42	35.48	35.41	35.48	45981
9/26/2016	10:09 AM	35.47	35.48	35.4	35.42	25343
9/26/2016	10:10 AM	35.47	35.49	35.46	35.47	17712
9/26/2016	10:11 AM	35.45	35.51	35.44	35.47	48401
9/26/2016	10:12 AM	35.46	35.48	35.41	35.455	26565
9/26/2016	10:13 AM	35.25	35.455	35.24	35.455	51819
9/26/2016	10:14 AM	35.12	35.29	35.04	35.26	135312
9/26/2016	10:15 AM	35.06	35.13	35.02	35.12	81796
9/26/2016	10:16 AM	35.13	35.14	35.04	35.06	58646
9/26/2016	10:17 AM	35.17	35.19	35.13	35.135	21565
9/26/2016	10:18 AM	35.2	35.2	35.14	35.17	12036
9/26/2016	10:19 AM	35.18	35.2	35.14	35.19	20084
9/26/2016	10:20 AM	35.18	35.2	35.145	35.19	24200
9/26/2016	10:21 AM	35.17	35.205	35.15	35.17	40721
9/26/2016	10:22 AM	35.22	35.22	35.17	35.17	33303
9/26/2016	10:23 AM	35.28	35.29	35.22	35.23	24708
9/26/2016	10:24 AM	35.27	35.28	35.23	35.28	11122
9/26/2016	10:25 AM	35.27	35.31	35.265	35.27	25588
9/26/2016	10:26 AM	35.32	35.36	35.28	35.28	31135
9/26/2016	10:27 AM	35.3	35.33	35.265	35.32	33030
9/26/2016	10:28 AM	35.26	35.31	35.25	35.29	22557
9/26/2016	10:29 AM	35.32	35.34	35.27	35.27	18362
9/26/2016	10:30 AM	35.34	35.37	35.32	35.32	13480
9/26/2016	10:31 AM	35.31	35.37	35.3	35.34	19993
9/26/2016	10:32 AM	35.235	35.33	35.23	35.31	17051
9/26/2016	10:33 AM	35.22	35.3	35.22	35.23	21332
9/26/2016	10:34 AM	35.21	35.25	35.2	35.21	18424
9/26/2016	10:35 AM	35.15	35.23	35.14	35.22	18710
9/26/2016	10:36 AM	35.12	35.15	35.11	35.15	14493
9/26/2016	10:37 AM	34.9	35.115	34.9	35.115	72907
9/26/2016	10:38 AM	34.97	34.99	34.83	34.9	183559
9/26/2016	10:39 AM	35.08	35.09	34.96	34.96	48453
9/26/2016	10:40 AM	35.09	35.09	35.02	35.07	33698
9/26/2016	10:41 AM	35.14	35.14	35.09	35.09	15709
9/26/2016	10:42 AM	35.12	35.16	35.12	35.135	14141
9/26/2016	10:43 AM	35.06	35.13	35.02	35.13	23539
9/26/2016	10:44 AM	35.08	35.08	35.02	35.06	21400
9/26/2016	10:45 AM	35.09	35.15	35.08	35.08	20303
9/26/2016	10:46 AM	35.1	35.12	35.03	35.08	33400
9/26/2016	10:47 AM	35.18	35.18	35.1	35.1	11549
9/26/2016	10:48 AM	35.125	35.24	35.125	35.18	35805
9/26/2016	10:49 AM	35.12	35.18	35.12	35.12	17369
9/26/2016	10:50 AM	35.12	35.15	35.1	35.12	15600
9/26/2016	10:51 AM	35.07	35.13	35.03	35.11	62453
9/26/2016	10:52 AM	35.15	35.15	35.06	35.07	33454
9/26/2016	10:53 AM	35.16	35.16	35.11	35.14	9063
9/26/2016	10:54 AM	35.16	35.22	35.15	35.16	18412
9/26/2016	10:55 AM	35.14	35.2	35.14	35.16	20392
9/26/2016	10:56 AM	35.06	35.15	35.05	35.14	31892
9/26/2016	10:57 AM	35.14	35.17	35.02	35.065	48440
9/26/2016	10:58 AM	35.15	35.15	35.1	35.14	30608
9/26/2016	10:59 AM	35.15	35.19	35.12	35.15	25231
9/26/2016	11:00 AM	35.15	35.17	35.13	35.14	12061
9/26/2016	11:01 AM	35.11	35.15	35.1	35.15	14844
9/26/2016	11:02 AM	35.16	35.16	35.1	35.11	15189
9/26/2016	11:03 AM	35.2	35.21	35.145	35.16	20471
9/26/2016	11:04 AM	35.37	35.37	35.2	35.2	57266
9/26/2016	11:05 AM	35.325	35.39	35.32	35.37	49373
9/26/2016	11:06 AM	35.29	35.34	35.28	35.33	25716
9/26/2016	11:07 AM	35.29	35.29	35.22	35.29	35649
9/26/2016	11:08 AM	35.27	35.32	35.25	35.29	23504
9/26/2016	11:09 AM	35.29	35.3	35.24	35.27	25306
9/26/2016	11:10 AM	35.33	35.37	35.26	35.28	27557
9/26/2016	11:11 AM	35.3	35.34	35.28	35.33	30360
9/26/2016	11:12 AM	35.32	35.33	35.295	35.3	15466
9/26/2016	11:13 AM	35.29	35.32	35.29	35.32	14813
9/26/2016	11:14 AM	35.37	35.375	35.29	35.29	29584
9/26/2016	11:15 AM	35.5	35.5	35.36	35.38	38172
9/26/2016	11:16 AM	35.425	35.5	35.4	35.5	24947
9/26/2016	11:17 AM	35.33	35.42	35.32	35.42	34777
9/26/2016	11:18 AM	35.37	35.42	35.33	35.33	21076
9/26/2016	11:19 AM	35.34	35.385	35.33	35.37	13029
9/26/2016	11:20 AM	35.34	35.35	35.32	35.33	9203
9/26/2016	11:21 AM	35.33	35.35	35.31	35.34	9540
9/26/2016	11:22 AM	35.22	35.34	35.22	35.34	12944
9/26/2016	11:23 AM	35.31	35.32	35.21	35.21	27622
9/26/2016	11:24 AM	35.35	35.38	35.31	35.31	27155
9/26/2016	11:25 AM	35.44	35.47	35.36	35.36	43748
9/26/2016	11:26 AM	35.54	35.54	35.44	35.44	50658
9/26/2016	11:27 AM	35.49	35.54	35.48	35.535	18871
9/26/2016	11:28 AM	35.45	35.48	35.43	35.48	31674
9/26/2016	11:29 AM	35.49	35.49	35.42	35.45	10898
9/26/2016	11:30 AM	35.53	35.57	35.47	35.49	35272
9/26/2016	11:31 AM	35.63	35.63	35.53	35.54	68907
9/26/2016	11:32 AM	35.665	35.69	35.63	35.63	81458
9/26/2016	11:33 AM	35.64	35.66	35.58	35.66	114094
9/26/2016	11:34 AM	35.77	35.84	35.64	35.64	217275
9/26/2016	11:35 AM	35.72	35.77	35.71	35.76	63215
9/26/2016	11:36 AM	35.66	35.72	35.62	35.72	61166
9/26/2016	11:37 AM	35.65	35.7	35.65	35.66	15883
9/26/2016	11:38 AM	35.62	35.68	35.62	35.65	19464
9/26/2016	11:39 AM	35.56	35.635	35.55	35.61	34945
9/26/2016	11:40 AM	35.54	35.56	35.54	35.55	13901
9/26/2016	11:41 AM	35.54	35.55	35.45	35.54	30127
9/26/2016	11:42 AM	35.57	35.59	35.53	35.53	14765
9/26/2016	11:43 AM	35.53	35.56	35.51	35.56	15600
9/26/2016	11:44 AM	35.57	35.59	35.51	35.53	7717
9/26/2016	11:45 AM	35.59	35.59	35.53	35.56	15085
9/26/2016	11:46 AM	35.59	35.6	35.535	35.585	26321
9/26/2016	11:47 AM	35.54	35.59	35.49	35.59	26097
9/26/2016	11:48 AM	35.52	35.58	35.52	35.545	19089
9/26/2016	11:49 AM	35.54	35.56	35.53	35.53	13999
9/26/2016	11:50 AM	35.59	35.595	35.53	35.55	10027
9/26/2016	11:51 AM	35.54	35.595	35.54	35.57	10689
9/26/2016	11:52 AM	35.59	35.6	35.53	35.53	20684
9/26/2016	11:53 AM	35.64	35.67	35.59	35.6	57580
9/26/2016	11:54 AM	35.63	35.65	35.61	35.63	13232
9/26/2016	11:55 AM	35.61	35.64	35.61	35.62	15765
9/26/2016	11:56 AM	35.54	35.6	35.52	35.6	39033
9/26/2016	11:57 AM	35.57	35.6	35.55	35.55	14779
9/26/2016	11:58 AM	35.61	35.62	35.56	35.56	19051
9/26/2016	11:59 AM	35.53	35.61	35.52	35.61	31537
9/26/2016	12:00 PM	35.54	35.58	35.51	35.52	15187
9/26/2016	12:01 PM	35.53	35.565	35.52	35.54	14611
9/26/2016	12:02 PM	35.51	35.52	35.49	35.51	10312
9/26/2016	12:03 PM	35.53	35.53	35.48	35.5	5587
9/26/2016	12:04 PM	35.53	35.56	35.51	35.53	10096
9/26/2016	12:05 PM	35.54	35.56	35.53	35.54	13071
9/26/2016	12:06 PM	35.55	35.58	35.54	35.54	21876
9/26/2016	12:07 PM	35.5	35.55	35.5	35.54	12949
9/26/2016	12:08 PM	35.51	35.53	35.49	35.5	11788
9/26/2016	12:09 PM	35.54	35.545	35.51	35.52	8470
9/26/2016	12:10 PM	35.55	35.55	35.52	35.53	9957
9/26/2016	12:11 PM	35.54	35.59	35.535	35.54	29248
9/26/2016	12:12 PM	35.55	35.56	35.53	35.54	6948
9/26/2016	12:13 PM	35.52	35.55	35.5	35.55	8338
9/26/2016	12:14 PM	35.48	35.52	35.48	35.51	17935
9/26/2016	12:15 PM	35.41	35.48	35.39	35.48	21218
9/26/2016	12:16 PM	35.38	35.41	35.36	35.41	14931
9/26/2016	12:17 PM	35.35	35.38	35.35	35.37	10295
9/26/2016	12:18 PM	35.33	35.34	35.31	35.34	17682
9/26/2016	12:19 PM	35.39	35.39	35.335	35.335	5400
9/26/2016	12:20 PM	35.4	35.41	35.37	35.4	7700
9/26/2016	12:21 PM	35.42	35.42	35.37	35.39	9346
9/26/2016	12:22 PM	35.36	35.42	35.36	35.42	8847
9/26/2016	12:23 PM	35.37	35.38	35.34	35.36	9309
9/26/2016	12:24 PM	35.35	35.4	35.35	35.37	4772
9/26/2016	12:25 PM	35.3	35.34	35.28	35.34	14399
9/26/2016	12:26 PM	35.32	35.32	35.29	35.3	7138
9/26/2016	12:27 PM	35.39	35.39	35.32	35.32	9035
9/26/2016	12:28 PM	35.37	35.39	35.36	35.39	8266
9/26/2016	12:29 PM	35.33	35.37	35.33	35.37	5717
9/26/2016	12:30 PM	35.34	35.34	35.31	35.34	6076
9/26/2016	12:31 PM	35.32	35.33	35.305	35.33	7317
9/26/2016	12:32 PM	35.35	35.36	35.3	35.31	9100
9/26/2016	12:33 PM	35.33	35.38	35.32	35.35	16271
9/26/2016	12:34 PM	35.23	35.33	35.23	35.33	21022
9/26/2016	12:35 PM	35.22	35.25	35.22	35.225	20032
9/26/2016	12:36 PM	35.2	35.23	35.19	35.23	13913
9/26/2016	12:37 PM	35.22	35.24	35.185	35.19	19705
9/26/2016	12:38 PM	35.23	35.28	35.2	35.22	31798
9/26/2016	12:39 PM	35.27	35.3	35.23	35.23	23151
9/26/2016	12:40 PM	35.29	35.3	35.27	35.27	14253
9/26/2016	12:41 PM	35.38	35.38	35.29	35.3	35957
9/26/2016	12:42 PM	35.37	35.4	35.36	35.39	20125
9/26/2016	12:43 PM	35.33	35.39	35.31	35.38	17905
9/26/2016	12:44 PM	35.31	35.33	35.29	35.33	7995
9/26/2016	12:45 PM	35.27	35.31	35.27	35.31	15411
9/26/2016	12:46 PM	35.2	35.28	35.2	35.27	19472
9/26/2016	12:47 PM	35.22	35.22	35.18	35.2	20172
9/26/2016	12:48 PM	35.21	35.26	35.2	35.21	25725
9/26/2016	12:49 PM	35.2	35.21	35.18	35.21	14532
9/26/2016	12:50 PM	35.21	35.25	35.19	35.2	18361
9/26/2016	12:51 PM	35.19	35.23	35.19	35.21	19954
9/26/2016	12:52 PM	35.14	35.19	35.14	35.19	19791
9/26/2016	12:53 PM	35.16	35.17	35.12	35.14	27695
9/26/2016	12:54 PM	35.17	35.18	35.12	35.17	21201
9/26/2016	12:55 PM	35.16	35.17	35.14	35.17	6921
9/26/2016	12:56 PM	35.19	35.2	35.13	35.16	13162
9/26/2016	12:57 PM	35.15	35.17	35.07	35.17	21771
9/26/2016	12:58 PM	35.15	35.16	35.12	35.16	36720
9/26/2016	12:59 PM	35.21	35.22	35.15	35.15	16795
9/26/2016	1:00 PM	35.21	35.21	35.16	35.2	17282
9/26/2016	1:01 PM	35.24	35.24	35.21	35.22	12078
9/26/2016	1:02 PM	35.26	35.26	35.22	35.24	11513
9/26/2016	1:03 PM	35.22	35.27	35.22	35.25	14003
9/26/2016	1:04 PM	35.2	35.24	35.2	35.21	7271
9/26/2016	1:05 PM	35.2	35.23	35.2	35.2	7621
9/26/2016	1:06 PM	35.25	35.26	35.2	35.2	15433
9/26/2016	1:07 PM	35.3	35.31	35.23	35.25	16241
9/26/2016	1:08 PM	35.36	35.37	35.28	35.29	34266
9/26/2016	1:09 PM	35.39	35.44	35.33	35.35	34443
9/26/2016	1:10 PM	35.43	35.43	35.4	35.4	9697
9/26/2016	1:11 PM	35.53	35.53	35.42	35.43	27675
9/26/2016	1:12 PM	35.51	35.53	35.48	35.53	23625
9/26/2016	1:13 PM	35.51	35.52	35.47	35.51	10200
9/26/2016	1:14 PM	35.5	35.51	35.48	35.5	9270
9/26/2016	1:15 PM	35.48	35.53	35.47	35.5	13410
9/26/2016	1:16 PM	35.47	35.51	35.47	35.49	11884
9/26/2016	1:17 PM	35.43	35.485	35.43	35.48	11968
9/26/2016	1:18 PM	35.47	35.47	35.43	35.43	12631
9/26/2016	1:19 PM	35.47	35.475	35.46	35.47	6353
9/26/2016	1:20 PM	35.47	35.48	35.47	35.47	6900
9/26/2016	1:21 PM	35.46	35.48	35.46	35.47	9218
9/26/2016	1:22 PM	35.48	35.48	35.445	35.45	4460
9/26/2016	1:23 PM	35.43	35.47	35.42	35.47	10299
9/26/2016	1:24 PM	35.48	35.48	35.44	35.44	7218
9/26/2016	1:25 PM	35.5	35.51	35.48	35.49	23512
9/26/2016	1:26 PM	35.59	35.61	35.5	35.5	50167
9/26/2016	1:27 PM	35.66	35.67	35.59	35.59	21210
9/26/2016	1:28 PM	35.61	35.67	35.6	35.66	17529
9/26/2016	1:29 PM	35.71	35.72	35.62	35.62	20512
9/26/2016	1:30 PM	35.69	35.73	35.69	35.72	27154
9/26/2016	1:31 PM	35.71	35.735	35.69	35.7	11291
9/26/2016	1:32 PM	35.72	35.73	35.69	35.72	8500
9/26/2016	1:33 PM	35.71	35.73	35.7	35.72	6881
9/26/2016	1:34 PM	35.65	35.71	35.64	35.71	36550
9/26/2016	1:35 PM	35.61	35.65	35.58	35.65	35938
9/26/2016	1:36 PM	35.69	35.69	35.61	35.61	21738
9/26/2016	1:37 PM	35.75	35.8	35.7	35.7	58124
9/26/2016	1:38 PM	35.74	35.79	35.74	35.75	37910
9/26/2016	1:39 PM	35.76	35.79	35.75	35.75	9500
9/26/2016	1:40 PM	35.78	35.79	35.77	35.77	14848
9/26/2016	1:41 PM	35.72	35.79	35.7	35.78	27807
9/26/2016	1:42 PM	35.72	35.77	35.72	35.73	11597
9/26/2016	1:43 PM	35.795	35.795	35.72	35.72	12560
9/26/2016	1:44 PM	35.85	35.85	35.795	35.795	31353
9/26/2016	1:45 PM	35.85	35.86	35.82	35.84	26821
9/26/2016	1:46 PM	35.845	35.88	35.82	35.85	61086
9/26/2016	1:47 PM	35.73	35.83	35.73	35.83	51527
9/26/2016	1:48 PM	35.71	35.75	35.7	35.73	14058
9/26/2016	1:49 PM	35.67	35.72	35.67	35.72	15934
9/26/2016	1:50 PM	35.69	35.71	35.68	35.69	6500
9/26/2016	1:51 PM	35.63	35.721	35.63	35.69	17319
9/26/2016	1:52 PM	35.62	35.631	35.6	35.63	14728
9/26/2016	1:53 PM	35.61	35.63	35.61	35.61	11858
9/26/2016	1:54 PM	35.56	35.61	35.55	35.61	35518
9/26/2016	1:55 PM	35.59	35.59	35.57	35.57	5446
9/26/2016	1:56 PM	35.59	35.61	35.57	35.58	15204
9/26/2016	1:57 PM	35.59	35.615	35.59	35.6	7008
9/26/2016	1:58 PM	35.68	35.68	35.6	35.6	17121
9/26/2016	1:59 PM	35.65	35.68	35.63	35.67	15429
9/26/2016	2:00 PM	35.64	35.67	35.64	35.65	3000
9/26/2016	2:01 PM	35.63	35.69	35.62	35.65	14744
9/26/2016	2:02 PM	35.57	35.62	35.56	35.62	9387
9/26/2016	2:03 PM	35.58	35.61	35.58	35.58	12000
9/26/2016	2:04 PM	35.57	35.58	35.545	35.58	10452
9/26/2016	2:05 PM	35.6	35.6	35.57	35.57	4000
9/26/2016	2:06 PM	35.63	35.64	35.58	35.6	6419
9/26/2016	2:07 PM	35.65	35.65	35.635	35.635	1608
9/26/2016	2:08 PM	35.61	35.64	35.59	35.64	9500
9/26/2016	2:09 PM	35.57	35.62	35.57	35.62	6114
9/26/2016	2:10 PM	35.6	35.62	35.57	35.57	8801
9/26/2016	2:11 PM	35.62	35.62	35.6	35.61	11098
9/26/2016	2:12 PM	35.66	35.69	35.62	35.62	23272
9/26/2016	2:13 PM	35.61	35.66	35.61	35.66	11400
9/26/2016	2:14 PM	35.66	35.67	35.61	35.61	19319
9/26/2016	2:15 PM	35.67	35.68	35.65	35.67	7596
9/26/2016	2:16 PM	35.67	35.69	35.65	35.68	5300
9/26/2016	2:17 PM	35.63	35.67	35.63	35.67	9693
9/26/2016	2:18 PM	35.65	35.67	35.635	35.635	6238
9/26/2016	2:19 PM	35.61	35.69	35.6	35.65	33144
9/26/2016	2:20 PM	35.57	35.605	35.54	35.605	18665
9/26/2016	2:21 PM	35.61	35.67	35.58	35.58	19981
9/26/2016	2:22 PM	35.64	35.64	35.6	35.62	13870
9/26/2016	2:23 PM	35.61	35.64	35.6	35.63	9259
9/26/2016	2:24 PM	35.56	35.615	35.55	35.61	25333
9/26/2016	2:25 PM	35.57	35.59	35.57	35.57	10602
9/26/2016	2:26 PM	35.57	35.57	35.52	35.56	26755
9/26/2016	2:27 PM	35.62	35.62	35.56	35.56	8200
9/26/2016	2:28 PM	35.61	35.65	35.6	35.62	7956
9/26/2016	2:29 PM	35.631	35.65	35.61	35.61	16181
9/26/2016	2:30 PM	35.58	35.645	35.57	35.64	14794
9/26/2016	2:31 PM	35.56	35.6	35.54	35.59	40925
9/26/2016	2:32 PM	35.53	35.56	35.53	35.55	7955
9/26/2016	2:33 PM	35.53	35.54	35.52	35.54	6900
9/26/2016	2:34 PM	35.56	35.57	35.535	35.54	9903
9/26/2016	2:35 PM	35.61	35.61	35.56	35.57	8300
9/26/2016	2:36 PM	35.62	35.635	35.61	35.62	12911
9/26/2016	2:37 PM	35.69	35.69	35.62	35.62	30143
9/26/2016	2:38 PM	35.7	35.7	35.63	35.68	24299
9/26/2016	2:39 PM	35.72	35.72	35.68	35.71	10224
9/26/2016	2:40 PM	35.68	35.74	35.68	35.72	14827
9/26/2016	2:41 PM	35.68	35.69	35.68	35.69	9076
9/26/2016	2:42 PM	35.7	35.71	35.68	35.68	15208
9/26/2016	2:43 PM	35.65	35.71	35.64	35.71	34595
9/26/2016	2:44 PM	35.68	35.68	35.66	35.66	14823
9/26/2016	2:45 PM	35.66	35.69	35.66	35.67	13900
9/26/2016	2:46 PM	35.61	35.69	35.61	35.66	61024
9/26/2016	2:47 PM	35.59	35.63	35.59	35.62	29467
9/26/2016	2:48 PM	35.57	35.6	35.53	35.59	37436
9/26/2016	2:49 PM	35.6	35.61	35.56	35.56	13304
9/26/2016	2:50 PM	35.57	35.6	35.57	35.6	7943
9/26/2016	2:51 PM	35.59	35.59	35.57	35.57	3350
9/26/2016	2:52 PM	35.58	35.6	35.57	35.58	11422
9/26/2016	2:53 PM	35.62	35.64	35.57	35.58	14103
9/26/2016	2:54 PM	35.6	35.62	35.59	35.62	8284
9/26/2016	2:55 PM	35.6	35.6	35.59	35.59	3850
9/26/2016	2:56 PM	35.56	35.6	35.55	35.6	19117
9/26/2016	2:57 PM	35.55	35.57	35.55	35.56	13200
9/26/2016	2:58 PM	35.59	35.6	35.55	35.55	8763
9/26/2016	2:59 PM	35.62	35.62	35.59	35.6	5800
9/26/2016	3:00 PM	35.62	35.64	35.61	35.62	12103
9/26/2016	3:01 PM	35.59	35.63	35.58	35.63	5450
9/26/2016	3:02 PM	35.59	35.6	35.58	35.59	5997
9/26/2016	3:03 PM	35.61	35.61	35.59	35.59	5900
9/26/2016	3:04 PM	35.64	35.65	35.6	35.615	29742
9/26/2016	3:05 PM	35.65	35.69	35.63	35.63	30606
9/26/2016	3:06 PM	35.6	35.66	35.59	35.65	17632
9/26/2016	3:07 PM	35.48	35.6	35.47	35.6	40564
9/26/2016	3:08 PM	35.41	35.48	35.39	35.48	49050
9/26/2016	3:09 PM	35.39	35.42	35.39	35.41	22359
9/26/2016	3:10 PM	35.46	35.48	35.4	35.4	21723
9/26/2016	3:11 PM	35.49	35.52	35.46	35.46	14284
9/26/2016	3:12 PM	35.49	35.55	35.49	35.49	20018
9/26/2016	3:13 PM	35.48	35.55	35.48	35.5	26810
9/26/2016	3:14 PM	35.5	35.5	35.47	35.47	26806
9/26/2016	3:15 PM	35.57	35.57	35.51	35.51	16772
9/26/2016	3:16 PM	35.5	35.58	35.48	35.57	25120
9/26/2016	3:17 PM	35.48	35.51	35.45	35.495	22726
9/26/2016	3:18 PM	35.57	35.575	35.49	35.49	26261
9/26/2016	3:19 PM	35.52	35.58	35.51	35.58	16962
9/26/2016	3:20 PM	35.58	35.59	35.51	35.52	11117
9/26/2016	3:21 PM	35.57	35.59	35.55	35.58	11153
9/26/2016	3:22 PM	35.54	35.57	35.47	35.57	32266
9/26/2016	3:23 PM	35.55	35.56	35.49	35.535	27022
9/26/2016	3:24 PM	35.54	35.57	35.54	35.55	8977
9/26/2016	3:25 PM	35.5	35.54	35.5	35.54	6900
9/26/2016	3:26 PM	35.46	35.49	35.44	35.49	20901
9/26/2016	3:27 PM	35.4	35.47	35.38	35.47	25828
9/26/2016	3:28 PM	35.38	35.43	35.38	35.4	19570
9/26/2016	3:29 PM	35.38	35.4	35.36	35.39	7000
9/26/2016	3:30 PM	35.39	35.4	35.37	35.37	8475
9/26/2016	3:31 PM	35.29	35.38	35.28	35.38	57044
9/26/2016	3:32 PM	35.27	35.28	35.26	35.28	8733
9/26/2016	3:33 PM	35.22	35.285	35.22	35.27	19987
9/26/2016	3:34 PM	35.27	35.29	35.215	35.22	23498
9/26/2016	3:35 PM	35.32	35.38	35.27	35.27	41701
9/26/2016	3:36 PM	35.34	35.35	35.32	35.32	23085
9/26/2016	3:37 PM	35.46	35.475	35.33	35.335	31038
9/26/2016	3:38 PM	35.44	35.47	35.44	35.46	17400
9/26/2016	3:39 PM	35.49	35.49	35.44	35.45	4704
9/26/2016	3:40 PM	35.43	35.54	35.43	35.5	24832
9/26/2016	3:41 PM	35.39	35.45	35.37	35.44	21183
9/26/2016	3:42 PM	35.46	35.47	35.39	35.39	30329
9/26/2016	3:43 PM	35.55	35.57	35.45	35.46	42815
9/26/2016	3:44 PM	35.54	35.57	35.48	35.56	32500
9/26/2016	3:45 PM	35.55	35.56	35.51	35.55	38735
9/26/2016	3:46 PM	35.46	35.56	35.46	35.55	49923
9/26/2016	3:47 PM	35.485	35.49	35.42	35.46	38948
9/26/2016	3:48 PM	35.47	35.49	35.45	35.48	25394
9/26/2016	3:49 PM	35.43	35.46	35.42	35.46	30624
9/26/2016	3:50 PM	35.46	35.46	35.41	35.43	22195
9/26/2016	3:51 PM	35.47	35.49	35.45	35.47	48756
9/26/2016	3:52 PM	35.49	35.49	35.44	35.46	16753
9/26/2016	3:53 PM	35.52	35.52	35.48	35.48	10547
9/26/2016	3:54 PM	35.505	35.52	35.48	35.52	16222
9/26/2016	3:55 PM	35.48	35.523	35.47	35.5	27741
9/26/2016	3:56 PM	35.51	35.55	35.485	35.485	81947
9/26/2016	3:57 PM	35.52	35.55	35.51	35.51	17932
9/26/2016	3:58 PM	35.57	35.57	35.52	35.53	38334
9/26/2016	3:59 PM	35.59	35.6	35.55	35.56	40773
9/26/2016	4:00 PM	35.62	35.68	35.58	35.59	256790
9/27/2016	9:31 AM	35.65	35.78	35.63	35.73	26543
9/27/2016	9:32 AM	35.68	35.74	35.63	35.66	26584
9/27/2016	9:33 AM	35.7	35.8	35.68	35.68	72065
9/27/2016	9:34 AM	35.52	35.76	35.52	35.7	52320
9/27/2016	9:35 AM	35.32	35.52	35.28	35.52	97097
9/27/2016	9:36 AM	35.33	35.36	35.25	35.33	61687
9/27/2016	9:37 AM	35.36	35.41	35.27	35.32	64890
9/27/2016	9:38 AM	35.22	35.36	35.19	35.36	48110
9/27/2016	9:39 AM	35.18	35.23	35.15	35.21	51798
9/27/2016	9:40 AM	35.03	35.22	35	35.17	66921
9/27/2016	9:41 AM	35.01	35.14	35	35.03	58088
9/27/2016	9:42 AM	35.07	35.13	35.01	35.01	54052
9/27/2016	9:43 AM	35.16	35.16	35.06	35.08	46100
9/27/2016	9:44 AM	35.27	35.27	35.16	35.16	29824
9/27/2016	9:45 AM	35.23	35.27	35.22	35.27	48206
9/27/2016	9:46 AM	35.12	35.25	35.1	35.22	49472
9/27/2016	9:47 AM	35.09	35.12	34.98	35.12	89156
9/27/2016	9:48 AM	34.99	35.13	34.98	35.1	53514
9/27/2016	9:49 AM	34.93	34.99	34.85	34.99	103213
9/27/2016	9:50 AM	34.96	35.01	34.9	34.94	57834
9/27/2016	9:51 AM	35.03	35.08	34.93	34.96	27172
9/27/2016	9:52 AM	34.91	35.02	34.9	35.02	45195
9/27/2016	9:53 AM	34.81	34.92	34.75	34.91	84314
9/27/2016	9:54 AM	34.81	34.84	34.75	34.82	36278
9/27/2016	9:55 AM	34.76	34.82	34.7	34.81	49736
9/27/2016	9:56 AM	34.73	34.81	34.685	34.77	62285
9/27/2016	9:57 AM	34.74	34.74	34.68	34.73	34378
9/27/2016	9:58 AM	34.71	34.76	34.7	34.735	36629
9/27/2016	9:59 AM	34.56	34.7	34.56	34.7	74008
9/27/2016	10:00 AM	34.45	34.6	34.4	34.56	159714
9/27/2016	10:01 AM	34.43	34.5	34.39	34.45	73658
9/27/2016	10:02 AM	34.4	34.43	34.38	34.42	61669
9/27/2016	10:03 AM	34.38	34.45	34.38	34.4	48258
9/27/2016	10:04 AM	34.34	34.39	34.29	34.38	113545
9/27/2016	10:05 AM	34.38	34.38	34.32	34.34	36053
9/27/2016	10:06 AM	34.25	34.38	34.21	34.38	92384
9/27/2016	10:07 AM	34.38	34.38	34.26	34.26	40197
9/27/2016	10:08 AM	34.3	34.39	34.28	34.39	41414
9/27/2016	10:09 AM	34.43	34.44	34.28	34.3	54594
9/27/2016	10:10 AM	34.41	34.44	34.4	34.44	41560
9/27/2016	10:11 AM	34.47	34.48	34.37	34.41	44423
9/27/2016	10:12 AM	34.515	34.54	34.44	34.46	36144
9/27/2016	10:13 AM	34.47	34.525	34.45	34.515	24368
9/27/2016	10:14 AM	34.515	34.55	34.46	34.47	30266
9/27/2016	10:15 AM	34.44	34.52	34.44	34.51	62077
9/27/2016	10:16 AM	34.43	34.47	34.4	34.44	25019
9/27/2016	10:17 AM	34.45	34.45	34.42	34.44	13675
9/27/2016	10:18 AM	34.37	34.45	34.36	34.45	15401
9/27/2016	10:19 AM	34.43	34.44	34.36	34.37	23658
9/27/2016	10:20 AM	34.49	34.52	34.4	34.43	57479
9/27/2016	10:21 AM	34.46	34.495	34.43	34.49	23152
9/27/2016	10:22 AM	34.45	34.49	34.45	34.46	51502
9/27/2016	10:23 AM	34.39	34.45	34.375	34.45	39542
9/27/2016	10:24 AM	34.35	34.39	34.3	34.39	35136
9/27/2016	10:25 AM	34.35	34.4	34.34	34.34	18992
9/27/2016	10:26 AM	34.29	34.36	34.27	34.35	52977
9/27/2016	10:27 AM	34.32	34.33	34.28	34.29	11400
9/27/2016	10:28 AM	34.36	34.37	34.32	34.325	24866
9/27/2016	10:29 AM	34.38	34.41	34.34	34.36	26214
9/27/2016	10:30 AM	34.48	34.48	34.34	34.37	42963
9/27/2016	10:31 AM	34.48	34.51	34.45	34.47	29821
9/27/2016	10:32 AM	34.44	34.48	34.41	34.47	39034
9/27/2016	10:33 AM	34.54	34.55	34.44	34.44	27436
9/27/2016	10:34 AM	34.63	34.63	34.54	34.54	26755
9/27/2016	10:35 AM	34.65	34.69	34.61	34.64	42438
9/27/2016	10:36 AM	34.63	34.66	34.61	34.65	62637
9/27/2016	10:37 AM	34.63	34.68	34.61	34.63	86109
9/27/2016	10:38 AM	34.62	34.64	34.58	34.63	20302
9/27/2016	10:39 AM	34.63	34.64	34.58	34.61	55615
9/27/2016	10:40 AM	34.65	34.75	34.63	34.63	50553
9/27/2016	10:41 AM	34.7	34.74	34.65	34.65	24301
9/27/2016	10:42 AM	34.67	34.7	34.65	34.695	14036
9/27/2016	10:43 AM	34.69	34.72	34.66	34.67	15003
9/27/2016	10:44 AM	34.6	34.69	34.58	34.69	21144
9/27/2016	10:45 AM	34.6	34.63	34.59	34.6	20145
9/27/2016	10:46 AM	34.58	34.62	34.54	34.6	26200
9/27/2016	10:47 AM	34.58	34.62	34.56	34.585	63669
9/27/2016	10:48 AM	34.48	34.57	34.48	34.57	48430
9/27/2016	10:49 AM	34.56	34.58	34.49	34.49	26923
9/27/2016	10:50 AM	34.62	34.635	34.56	34.56	21252
9/27/2016	10:51 AM	34.56	34.61	34.55	34.61	22074
9/27/2016	10:52 AM	34.52	34.56	34.51	34.56	14135
9/27/2016	10:53 AM	34.57	34.6	34.51	34.51	16556
9/27/2016	10:54 AM	34.67	34.67	34.56	34.56	20147
9/27/2016	10:55 AM	34.64	34.67	34.62	34.67	25988
9/27/2016	10:56 AM	34.67	34.67	34.6	34.64	27971
9/27/2016	10:57 AM	34.77	34.87	34.68	34.68	137320
9/27/2016	10:58 AM	34.81	34.86	34.74	34.76	31540
9/27/2016	10:59 AM	34.81	34.93	34.8	34.81	64096
9/27/2016	11:00 AM	34.76	34.8	34.75	34.8	64312
9/27/2016	11:01 AM	34.72	34.77	34.7	34.77	25480
9/27/2016	11:02 AM	34.67	34.76	34.64	34.73	28306
9/27/2016	11:03 AM	34.73	34.73	34.65	34.68	15406
9/27/2016	11:04 AM	34.72	34.76	34.71	34.74	15600
9/27/2016	11:05 AM	34.73	34.75	34.69	34.71	14606
9/27/2016	11:06 AM	34.73	34.75	34.71	34.74	16600
9/27/2016	11:07 AM	34.72	34.75	34.695	34.73	13217
9/27/2016	11:08 AM	34.6	34.77	34.6	34.72	30812
9/27/2016	11:09 AM	34.58	34.63	34.57	34.61	33548
9/27/2016	11:10 AM	34.52	34.63	34.52	34.58	31731
9/27/2016	11:11 AM	34.51	34.54	34.49	34.52	18901
9/27/2016	11:12 AM	34.55	34.56	34.51	34.51	18819
9/27/2016	11:13 AM	34.59	34.61	34.54	34.54	9994
9/27/2016	11:14 AM	34.55	34.6	34.55	34.58	18087
9/27/2016	11:15 AM	34.53	34.57	34.5	34.55	26566
9/27/2016	11:16 AM	34.61	34.61	34.53	34.53	11000
9/27/2016	11:17 AM	34.6	34.61	34.58	34.6	10362
9/27/2016	11:18 AM	34.59	34.6	34.57	34.59	6804
9/27/2016	11:19 AM	34.52	34.59	34.52	34.59	7100
9/27/2016	11:20 AM	34.45	34.53	34.41	34.52	31230
9/27/2016	11:21 AM	34.44	34.45	34.42	34.45	20275
9/27/2016	11:22 AM	34.41	34.46	34.41	34.44	20895
9/27/2016	11:23 AM	34.4	34.42	34.37	34.4	30384
9/27/2016	11:24 AM	34.32	34.41	34.32	34.41	20997
9/27/2016	11:25 AM	34.35	34.36	34.32	34.32	17222
9/27/2016	11:26 AM	34.37	34.39	34.35	34.35	20529
9/27/2016	11:27 AM	34.41	34.41	34.37	34.38	17234
9/27/2016	11:28 AM	34.29	34.41	34.29	34.41	32561
9/27/2016	11:29 AM	34.24	34.31	34.2	34.29	68237
9/27/2016	11:30 AM	34.13	34.23	34.12	34.23	104137
9/27/2016	11:31 AM	34.1	34.14	34.09	34.125	89165
9/27/2016	11:32 AM	34.13	34.15	34.07	34.09	24996
9/27/2016	11:33 AM	34.12	34.13	34.1	34.12	16980
9/27/2016	11:34 AM	34.12	34.16	34.09	34.11	26896
9/27/2016	11:35 AM	34.17	34.18	34.12	34.12	31193
9/27/2016	11:36 AM	34.15	34.21	34.15	34.17	19819
9/27/2016	11:37 AM	34.235	34.25	34.16	34.16	47815
9/27/2016	11:38 AM	34.21	34.26	34.205	34.24	16310
9/27/2016	11:39 AM	34.12	34.21	34.12	34.21	24846
9/27/2016	11:40 AM	34.17	34.17	34.11	34.12	44476
9/27/2016	11:41 AM	34.18	34.2	34.155	34.17	14698
9/27/2016	11:42 AM	34.23	34.235	34.17	34.18	12962
9/27/2016	11:43 AM	34.2	34.25	34.19	34.225	17393
9/27/2016	11:44 AM	34.21	34.21	34.18	34.2	7202
9/27/2016	11:45 AM	34.22	34.23	34.17	34.21	32378
9/27/2016	11:46 AM	34.25	34.27	34.215	34.22	21701
9/27/2016	11:47 AM	34.19	34.27	34.19	34.26	12922
9/27/2016	11:48 AM	34.16	34.21	34.16	34.19	29271
9/27/2016	11:49 AM	34.23	34.23	34.135	34.16	32064
9/27/2016	11:50 AM	34.22	34.24	34.19	34.23	18923
9/27/2016	11:51 AM	34.19	34.22	34.18	34.22	8000
9/27/2016	11:52 AM	34.17	34.21	34.17	34.2	5098
9/27/2016	11:53 AM	34.14	34.17	34.13	34.17	12931
9/27/2016	11:54 AM	34.16	34.18	34.125	34.135	26941
9/27/2016	11:55 AM	34.11	34.17	34.1	34.165	13190
9/27/2016	11:56 AM	33.99	34.1	33.97	34.1	45978
9/27/2016	11:57 AM	34.05	34.06	33.99	33.99	24995
9/27/2016	11:58 AM	34.05	34.08	34.03	34.04	9604
9/27/2016	11:59 AM	34.05	34.055	34	34.05	23485
9/27/2016	12:00 PM	34.01	34.06	34	34.05	15698
9/27/2016	12:01 PM	34.03	34.05	34	34.01	9871
9/27/2016	12:02 PM	34.01	34.05	34	34.02	16000
9/27/2016	12:03 PM	34	34.02	34	34	18341
9/27/2016	12:04 PM	34.05	34.07	34	34	14618
9/27/2016	12:05 PM	34.07	34.08	34.05	34.06	11002
9/27/2016	12:06 PM	34.01	34.07	34	34.07	14300
9/27/2016	12:07 PM	34.01	34.03	34.01	34.01	5674
9/27/2016	12:08 PM	33.98	34.01	33.94	34.01	37805
9/27/2016	12:09 PM	34.01	34.01	33.95	33.97	15099
9/27/2016	12:10 PM	34	34.08	33.99	34.02	35819
9/27/2016	12:11 PM	33.97	34.01	33.97	33.99	11092
9/27/2016	12:12 PM	34.01	34.01	33.97	33.97	14087
9/27/2016	12:13 PM	34	34.01	33.98	33.99	6399
9/27/2016	12:14 PM	34.11	34.11	34	34	22691
9/27/2016	12:15 PM	34.08	34.09	34.06	34.09	9452
9/27/2016	12:16 PM	34.05	34.08	34.05	34.07	7636
9/27/2016	12:17 PM	33.97	34.05	33.97	34.05	24188
9/27/2016	12:18 PM	33.98	33.98	33.96	33.98	7900
9/27/2016	12:19 PM	33.89	33.99	33.88	33.99	32377
9/27/2016	12:20 PM	33.88	33.91	33.87	33.88	29370
9/27/2016	12:21 PM	33.78	33.89	33.77	33.89	97880
9/27/2016	12:22 PM	33.78	33.81	33.77	33.78	29268
9/27/2016	12:23 PM	33.65	33.77	33.63	33.77	106921
9/27/2016	12:24 PM	33.69	33.69	33.64	33.65	33289
9/27/2016	12:25 PM	33.62	33.67	33.62	33.67	22404
9/27/2016	12:26 PM	33.685	33.7	33.62	33.62	30471
9/27/2016	12:27 PM	33.64	33.69	33.63	33.69	23354
9/27/2016	12:28 PM	33.69	33.71	33.63	33.63	21223
9/27/2016	12:29 PM	33.7	33.73	33.69	33.69	20076
9/27/2016	12:30 PM	33.71	33.73	33.68	33.69	44408
9/27/2016	12:31 PM	33.78	33.78	33.69	33.72	22666
9/27/2016	12:32 PM	33.78	33.79	33.76	33.77	9495
9/27/2016	12:33 PM	33.78	33.8	33.77	33.78	13823
9/27/2016	12:34 PM	33.77	33.8	33.77	33.78	8381
9/27/2016	12:35 PM	33.71	33.78	33.69	33.775	22113
9/27/2016	12:36 PM	33.7	33.75	33.68	33.72	28007
9/27/2016	12:37 PM	33.69	33.7	33.675	33.7	8359
9/27/2016	12:38 PM	33.73	33.74	33.68	33.68	35264
9/27/2016	12:39 PM	33.66	33.72	33.66	33.72	14762
9/27/2016	12:40 PM	33.67	33.69	33.66	33.66	20545
9/27/2016	12:41 PM	33.71	33.71	33.63	33.68	23369
9/27/2016	12:42 PM	33.69	33.72	33.69	33.7	10394
9/27/2016	12:43 PM	33.68	33.705	33.68	33.7	12547
9/27/2016	12:44 PM	33.65	33.71	33.64	33.69	28129
9/27/2016	12:45 PM	33.62	33.65	33.6	33.64	16954
9/27/2016	12:46 PM	33.67	33.69	33.63	33.63	24106
9/27/2016	12:47 PM	33.7	33.72	33.675	33.675	8169
9/27/2016	12:48 PM	33.71	33.71	33.69	33.7	3000
9/27/2016	12:49 PM	33.72	33.72	33.69	33.7	8277
9/27/2016	12:50 PM	33.69	33.73	33.69	33.71	10003
9/27/2016	12:51 PM	33.7	33.7	33.67	33.69	10720
9/27/2016	12:52 PM	33.69	33.73	33.69	33.7	15085
9/27/2016	12:53 PM	33.68	33.7	33.68	33.69	8110
9/27/2016	12:54 PM	33.62	33.68	33.62	33.68	43942
9/27/2016	12:55 PM	33.62	33.625	33.6	33.625	17072
9/27/2016	12:56 PM	33.62	33.63	33.6	33.62	11644
9/27/2016	12:57 PM	33.6	33.63	33.59	33.62	22594
9/27/2016	12:58 PM	33.58	33.6	33.58	33.59	12628
9/27/2016	12:59 PM	33.58	33.58	33.56	33.575	15876
9/27/2016	1:00 PM	33.59	33.59	33.58	33.58	6567
9/27/2016	1:01 PM	33.59	33.6	33.58	33.59	4082
9/27/2016	1:02 PM	33.58	33.595	33.58	33.59	4518
9/27/2016	1:03 PM	33.57	33.57	33.55	33.57	20545
9/27/2016	1:04 PM	33.61	33.61	33.57	33.58	14954
9/27/2016	1:05 PM	33.61	33.62	33.6	33.62	6543
9/27/2016	1:06 PM	33.6	33.61	33.585	33.61	7100
9/27/2016	1:07 PM	33.69	33.705	33.6	33.6	24317
9/27/2016	1:08 PM	33.69	33.7	33.66	33.7	11560
9/27/2016	1:09 PM	33.62	33.7	33.61	33.695	40138
9/27/2016	1:10 PM	33.59	33.62	33.58	33.62	11534
9/27/2016	1:11 PM	33.65	33.66	33.59	33.59	16142
9/27/2016	1:12 PM	33.68	33.69	33.66	33.66	14480
9/27/2016	1:13 PM	33.66	33.68	33.645	33.68	2709
9/27/2016	1:14 PM	33.7	33.705	33.66	33.67	11309
9/27/2016	1:15 PM	33.66	33.71	33.66	33.7	10690
9/27/2016	1:16 PM	33.63	33.66	33.62	33.66	9868
9/27/2016	1:17 PM	33.63	33.65	33.63	33.63	7137
9/27/2016	1:18 PM	33.65	33.67	33.63	33.63	16811
9/27/2016	1:19 PM	33.61	33.66	33.605	33.65	11175
9/27/2016	1:20 PM	33.615	33.62	33.59	33.61	18284
9/27/2016	1:21 PM	33.61	33.63	33.605	33.62	8176
9/27/2016	1:22 PM	33.62	33.62	33.595	33.61	2300
9/27/2016	1:23 PM	33.595	33.62	33.59	33.62	5635
9/27/2016	1:24 PM	33.57	33.59	33.555	33.59	12120
9/27/2016	1:25 PM	33.56	33.58	33.56	33.58	3902
9/27/2016	1:26 PM	33.58	33.6	33.56	33.56	8783
9/27/2016	1:27 PM	33.555	33.575	33.555	33.575	2502
9/27/2016	1:28 PM	33.55	33.575	33.55	33.56	6461
9/27/2016	1:29 PM	33.57	33.58	33.55	33.55	5266
9/27/2016	1:30 PM	33.5	33.565	33.49	33.565	82077
9/27/2016	1:31 PM	33.56	33.58	33.49	33.5	57901
9/27/2016	1:32 PM	33.55	33.56	33.53	33.56	13260
9/27/2016	1:33 PM	33.55	33.59	33.545	33.56	14106
9/27/2016	1:34 PM	33.595	33.61	33.555	33.555	15606
9/27/2016	1:35 PM	33.6	33.6	33.58	33.59	2063
9/27/2016	1:36 PM	33.6	33.61	33.59	33.595	8786
9/27/2016	1:37 PM	33.67	33.67	33.61	33.61	40600
9/27/2016	1:38 PM	33.67	33.69	33.65	33.66	8735
9/27/2016	1:39 PM	33.66	33.66	33.62	33.66	23275
9/27/2016	1:40 PM	33.66	33.67	33.64	33.665	9538
9/27/2016	1:41 PM	33.66	33.68	33.66	33.67	2500
9/27/2016	1:42 PM	33.71	33.715	33.67	33.67	31320
9/27/2016	1:43 PM	33.68	33.71	33.68	33.71	8968
9/27/2016	1:44 PM	33.61	33.68	33.6	33.68	36079
9/27/2016	1:45 PM	33.62	33.63	33.61	33.61	6200
9/27/2016	1:46 PM	33.6	33.62	33.59	33.62	5475
9/27/2016	1:47 PM	33.6	33.62	33.6	33.6	3599
9/27/2016	1:48 PM	33.61	33.61	33.59	33.6	3295
9/27/2016	1:49 PM	33.67	33.68	33.6	33.62	8997
9/27/2016	1:50 PM	33.6	33.68	33.6	33.68	10194
9/27/2016	1:51 PM	33.65	33.66	33.6	33.61	8742
9/27/2016	1:52 PM	33.66	33.665	33.64	33.655	3600
9/27/2016	1:53 PM	33.66	33.66	33.62	33.65	5518
9/27/2016	1:54 PM	33.66	33.69	33.66	33.665	3584
9/27/2016	1:55 PM	33.68	33.69	33.66	33.66	2830
9/27/2016	1:56 PM	33.77	33.81	33.69	33.69	44623
9/27/2016	1:57 PM	33.71	33.77	33.7	33.76	25985
9/27/2016	1:58 PM	33.73	33.74	33.7	33.73	8818
9/27/2016	1:59 PM	33.71	33.74	33.71	33.72	5827
9/27/2016	2:00 PM	33.7	33.72	33.68	33.72	10800
9/27/2016	2:01 PM	33.67	33.7	33.66	33.7	7031
9/27/2016	2:02 PM	33.65	33.67	33.64	33.66	9512
9/27/2016	2:03 PM	33.68	33.68	33.645	33.65	9628
9/27/2016	2:04 PM	33.67	33.69	33.65	33.69	6102
9/27/2016	2:05 PM	33.73	33.75	33.66	33.67	22430
9/27/2016	2:06 PM	33.7	33.74	33.7	33.73	6306
9/27/2016	2:07 PM	33.77	33.77	33.7	33.7	11495
9/27/2016	2:08 PM	33.79	33.8	33.75	33.76	25194
9/27/2016	2:09 PM	33.79	33.79	33.765	33.78	14106
9/27/2016	2:10 PM	33.76	33.785	33.76	33.785	15266
9/27/2016	2:11 PM	33.68	33.75	33.68	33.75	37675
9/27/2016	2:12 PM	33.67	33.7	33.66	33.68	14400
9/27/2016	2:13 PM	33.66	33.67	33.64	33.67	12500
9/27/2016	2:14 PM	33.66	33.68	33.66	33.67	8439
9/27/2016	2:15 PM	33.66	33.675	33.65	33.66	4400
9/27/2016	2:16 PM	33.65	33.67	33.65	33.66	1900
9/27/2016	2:17 PM	33.68	33.68	33.64	33.64	4494
9/27/2016	2:18 PM	33.66	33.67	33.64	33.67	14437
9/27/2016	2:19 PM	33.6	33.67	33.6	33.65	26622
9/27/2016	2:20 PM	33.6	33.61	33.6	33.61	5247
9/27/2016	2:21 PM	33.62	33.62	33.595	33.6	20103
9/27/2016	2:22 PM	33.57	33.6	33.57	33.6	21198
9/27/2016	2:23 PM	33.57	33.58	33.55	33.58	36668
9/27/2016	2:24 PM	33.58	33.6	33.565	33.575	8302
9/27/2016	2:25 PM	33.59	33.59	33.56	33.59	10958
9/27/2016	2:26 PM	33.6	33.6	33.57	33.58	4300
9/27/2016	2:27 PM	33.67	33.68	33.58	33.59	19628
9/27/2016	2:28 PM	33.64	33.675	33.63	33.675	21416
9/27/2016	2:29 PM	33.67	33.67	33.645	33.645	2100
9/27/2016	2:30 PM	33.69	33.69	33.66	33.66	5556
9/27/2016	2:31 PM	33.69	33.7	33.66	33.68	8908
9/27/2016	2:32 PM	33.65	33.67	33.62	33.66	13848
9/27/2016	2:33 PM	33.63	33.67	33.63	33.66	8600
9/27/2016	2:34 PM	33.65	33.65	33.64	33.64	1914
9/27/2016	2:35 PM	33.6	33.63	33.59	33.63	15317
9/27/2016	2:36 PM	33.62	33.625	33.6	33.6	9171
9/27/2016	2:37 PM	33.61	33.62	33.61	33.62	6256
9/27/2016	2:38 PM	33.59	33.61	33.59	33.605	8324
9/27/2016	2:39 PM	33.61	33.61	33.59	33.6	5477
9/27/2016	2:40 PM	33.59	33.61	33.58	33.61	3800
9/27/2016	2:41 PM	33.61	33.61	33.59	33.595	3311
9/27/2016	2:42 PM	33.665	33.67	33.61	33.61	13656
9/27/2016	2:43 PM	33.69	33.69	33.67	33.67	6530
9/27/2016	2:44 PM	33.69	33.69	33.675	33.69	4856
9/27/2016	2:45 PM	33.64	33.67	33.64	33.67	6720
9/27/2016	2:46 PM	33.65	33.65	33.63	33.63	5371
9/27/2016	2:47 PM	33.67	33.68	33.66	33.66	3891
9/27/2016	2:48 PM	33.71	33.73	33.67	33.67	15645
9/27/2016	2:49 PM	33.7	33.701	33.68	33.7	2857
9/27/2016	2:50 PM	33.71	33.71	33.69	33.71	5263
9/27/2016	2:51 PM	33.72	33.72	33.7	33.7	3881
9/27/2016	2:52 PM	33.7	33.72	33.7	33.72	7230
9/27/2016	2:53 PM	33.69	33.7	33.67	33.7	14087
9/27/2016	2:54 PM	33.67	33.69	33.64	33.69	6601
9/27/2016	2:55 PM	33.68	33.68	33.66	33.68	6775
9/27/2016	2:56 PM	33.68	33.71	33.67	33.69	9820
9/27/2016	2:57 PM	33.67	33.695	33.67	33.67	2278
9/27/2016	2:58 PM	33.695	33.695	33.67	33.68	3100
9/27/2016	2:59 PM	33.67	33.69	33.67	33.69	3998
9/27/2016	3:00 PM	33.65	33.68	33.65	33.67	7804
9/27/2016	3:01 PM	33.66	33.66	33.63	33.65	7725
9/27/2016	3:02 PM	33.61	33.66	33.61	33.66	19050
9/27/2016	3:03 PM	33.63	33.63	33.61	33.61	6000
9/27/2016	3:04 PM	33.59	33.63	33.59	33.63	20743
9/27/2016	3:05 PM	33.61	33.63	33.59	33.59	8570
9/27/2016	3:06 PM	33.6	33.61	33.6	33.61	3614
9/27/2016	3:07 PM	33.61	33.61	33.595	33.595	2892
9/27/2016	3:08 PM	33.59	33.61	33.57	33.61	17479
9/27/2016	3:09 PM	33.615	33.615	33.58	33.58	5702
9/27/2016	3:10 PM	33.625	33.63	33.61	33.61	5801
9/27/2016	3:11 PM	33.66	33.68	33.63	33.63	15146
9/27/2016	3:12 PM	33.69	33.71	33.66	33.66	11120
9/27/2016	3:13 PM	33.88	33.89	33.67	33.68	74542
9/27/2016	3:14 PM	33.86	33.93	33.81	33.88	42554
9/27/2016	3:15 PM	33.83	33.87	33.83	33.87	21382
9/27/2016	3:16 PM	33.855	33.87	33.82	33.82	15390
9/27/2016	3:17 PM	33.81	33.87	33.81	33.86	9756
9/27/2016	3:18 PM	33.775	33.81	33.77	33.8	4395
9/27/2016	3:19 PM	33.78	33.8	33.77	33.78	11000
9/27/2016	3:20 PM	33.82	33.82	33.78	33.78	44227
9/27/2016	3:21 PM	33.9	33.9	33.81	33.82	14761
9/27/2016	3:22 PM	33.88	33.91	33.86	33.9	22583
9/27/2016	3:23 PM	33.95	33.95	33.89	33.89	21263
9/27/2016	3:24 PM	33.93	33.96	33.9	33.96	23537
9/27/2016	3:25 PM	33.87	33.94	33.87	33.94	17091
9/27/2016	3:26 PM	33.91	33.915	33.87	33.87	6011
9/27/2016	3:27 PM	33.92	33.92	33.89	33.9	10966
9/27/2016	3:28 PM	33.92	33.96	33.9	33.91	13222
9/27/2016	3:29 PM	33.9	33.95	33.9	33.93	32679
9/27/2016	3:30 PM	34.07	34.07	33.9	33.91	65419
9/27/2016	3:31 PM	34	34.09	34	34.07	17400
9/27/2016	3:32 PM	33.99	34.01	33.955	34.01	27488
9/27/2016	3:33 PM	34.005	34.01	33.97	33.99	9500
9/27/2016	3:34 PM	33.95	33.99	33.95	33.99	8814
9/27/2016	3:35 PM	33.88	33.96	33.87	33.95	70223
9/27/2016	3:36 PM	33.89	33.91	33.885	33.885	7720
9/27/2016	3:37 PM	33.9	33.98	33.9	33.9	16940
9/27/2016	3:38 PM	33.915	33.94	33.88	33.895	17430
9/27/2016	3:39 PM	33.81	33.91	33.8	33.91	59384
9/27/2016	3:40 PM	33.8	33.83	33.79	33.82	16454
9/27/2016	3:41 PM	33.8	33.82	33.79	33.8	11983
9/27/2016	3:42 PM	33.71	33.8	33.71	33.79	42797
9/27/2016	3:43 PM	33.73	33.74	33.7	33.71	36676
9/27/2016	3:44 PM	33.63	33.74	33.62	33.74	69116
9/27/2016	3:45 PM	33.71	33.71	33.63	33.63	25225
9/27/2016	3:46 PM	33.71	33.72	33.69	33.71	6772
9/27/2016	3:47 PM	33.78	33.78	33.71	33.71	18031
9/27/2016	3:48 PM	33.765	33.8	33.76	33.78	27455
9/27/2016	3:49 PM	33.81	33.82	33.76	33.76	14707
9/27/2016	3:50 PM	33.8	33.82	33.78	33.82	13995
9/27/2016	3:51 PM	33.82	33.82	33.795	33.795	9008
9/27/2016	3:52 PM	33.8	33.81	33.78	33.81	35270
9/27/2016	3:53 PM	33.8	33.815	33.79	33.8	32964
9/27/2016	3:54 PM	33.78	33.81	33.76	33.8	22169
9/27/2016	3:55 PM	33.8	33.81	33.775	33.775	53945
9/27/2016	3:56 PM	33.78	33.8	33.77	33.8	18770
9/27/2016	3:57 PM	33.76	33.785	33.76	33.78	31091
9/27/2016	3:58 PM	33.73	33.78	33.68	33.77	120483
9/27/2016	3:59 PM	33.71	33.77	33.71	33.72	270450
9/28/2016	9:31 AM	33.5	33.53	33.42	33.53	123863
9/28/2016	9:32 AM	33.4	33.49	33.38	33.49	62853
9/28/2016	9:33 AM	33.41	33.54	33.38	33.41	52105
9/28/2016	9:34 AM	33.45	33.47	33.395	33.41	28673
9/28/2016	9:35 AM	33.48	33.55	33.42	33.43	36855
9/28/2016	9:36 AM	33.52	33.55	33.47	33.49	37013
9/28/2016	9:37 AM	33.53	33.56	33.49	33.52	38790
9/28/2016	9:38 AM	33.54	33.56	33.51	33.53	25152
9/28/2016	9:39 AM	33.53	33.57	33.52	33.55	36800
9/28/2016	9:40 AM	33.54	33.6	33.51	33.53	36734
9/28/2016	9:41 AM	33.64	33.66	33.55	33.55	47296
9/28/2016	9:42 AM	33.6	33.65	33.59	33.65	19789
9/28/2016	9:43 AM	33.63	33.67	33.6	33.6	30249
9/28/2016	9:44 AM	33.61	33.65	33.6	33.65	51675
9/28/2016	9:45 AM	33.61	33.62	33.585	33.61	11268
9/28/2016	9:46 AM	33.54	33.6	33.51	33.6	35673
9/28/2016	9:47 AM	33.53	33.54	33.5	33.54	28668
9/28/2016	9:48 AM	33.55	33.58	33.52	33.53	24064
9/28/2016	9:49 AM	33.58	33.585	33.52	33.55	39629
9/28/2016	9:50 AM	33.6	33.65	33.57	33.575	103517
9/28/2016	9:51 AM	33.69	33.73	33.58	33.59	76936
9/28/2016	9:52 AM	33.66	33.7	33.61	33.695	43286
9/28/2016	9:53 AM	33.66	33.67	33.63	33.67	30373
9/28/2016	9:54 AM	33.675	33.72	33.66	33.67	15818
9/28/2016	9:55 AM	33.65	33.7	33.64	33.67	27845
9/28/2016	9:56 AM	33.63	33.67	33.62	33.64	18765
9/28/2016	9:57 AM	33.73	33.76	33.63	33.63	33645
9/28/2016	9:58 AM	33.77	33.77	33.71	33.72	16038
9/28/2016	9:59 AM	33.73	33.78	33.73	33.77	20691
9/28/2016	10:00 AM	33.63	33.72	33.63	33.72	19050
9/28/2016	10:01 AM	33.62	33.68	33.62	33.63	24231
9/28/2016	10:02 AM	33.55	33.62	33.52	33.62	30787
9/28/2016	10:03 AM	33.67	33.68	33.55	33.55	81156
9/28/2016	10:04 AM	33.69	33.72	33.64	33.66	30806
9/28/2016	10:05 AM	33.64	33.69	33.61	33.69	29006
9/28/2016	10:06 AM	33.67	33.67	33.6	33.64	35689
9/28/2016	10:07 AM	33.73	33.75	33.67	33.67	42980
9/28/2016	10:08 AM	33.74	33.79	33.73	33.73	37231
9/28/2016	10:09 AM	33.72	33.76	33.72	33.74	39139
9/28/2016	10:10 AM	33.74	33.74	33.72	33.73	12200
9/28/2016	10:11 AM	33.67	33.75	33.65	33.75	51952
9/28/2016	10:12 AM	33.71	33.73	33.67	33.68	16933
9/28/2016	10:13 AM	33.89	33.89	33.71	33.71	60978
9/28/2016	10:14 AM	33.93	33.96	33.85	33.88	60585
9/28/2016	10:15 AM	33.9	33.97	33.89	33.93	38484
9/28/2016	10:16 AM	33.95	33.96	33.88	33.9	20841
9/28/2016	10:17 AM	33.91	33.96	33.9	33.95	48970
9/28/2016	10:18 AM	33.89	33.9	33.88	33.9	13500
9/28/2016	10:19 AM	33.9	33.9	33.86	33.89	30109
9/28/2016	10:20 AM	33.94	33.94	33.9	33.91	41059
9/28/2016	10:21 AM	33.93	33.94	33.89	33.94	30483
9/28/2016	10:22 AM	33.975	34.03	33.93	33.935	44336
9/28/2016	10:23 AM	33.89	33.98	33.86	33.97	34029
9/28/2016	10:24 AM	34	34	33.89	33.89	21140
9/28/2016	10:25 AM	34.03	34.03	33.98	34	32073
9/28/2016	10:26 AM	34.03	34.08	34.03	34.03	49216
9/28/2016	10:27 AM	34.03	34.04	34.015	34.04	25279
9/28/2016	10:28 AM	34.06	34.07	34.02	34.03	39058
9/28/2016	10:29 AM	34.04	34.07	34.02	34.065	11871
9/28/2016	10:30 AM	33.99	34.04	33.99	34.04	33835
9/28/2016	10:31 AM	33.99	34.03	33.9	34	88154
9/28/2016	10:32 AM	33.97	33.99	33.92	33.99	42556
9/28/2016	10:33 AM	34.12	34.16	33.93	33.96	102824
9/28/2016	10:34 AM	34.04	34.13	34.04	34.12	46894
9/28/2016	10:35 AM	34.1	34.13	34.03	34.05	38108
9/28/2016	10:36 AM	34.13	34.14	34.08	34.105	32781
9/28/2016	10:37 AM	34.12	34.14	34.09	34.14	21273
9/28/2016	10:38 AM	34.12	34.14	34.07	34.12	79216
9/28/2016	10:39 AM	34.17	34.24	34.13	34.13	51134
9/28/2016	10:40 AM	34.19	34.2	34.13	34.18	25421
9/28/2016	10:41 AM	34.111	34.19	34.11	34.19	18028
9/28/2016	10:42 AM	34.13	34.16	34.11	34.12	19590
9/28/2016	10:43 AM	34.07	34.14	34.02	34.14	29901
9/28/2016	10:44 AM	34.08	34.13	34.07	34.08	29005
9/28/2016	10:45 AM	34.125	34.15	34.08	34.08	14107
9/28/2016	10:46 AM	34.17	34.235	34.12	34.13	89175
9/28/2016	10:47 AM	34.21	34.25	34.16	34.17	35701
9/28/2016	10:48 AM	34.22	34.235	34.19	34.22	24791
9/28/2016	10:49 AM	34.25	34.28	34.19	34.21	50370
9/28/2016	10:50 AM	34.3	34.32	34.26	34.26	35507
9/28/2016	10:51 AM	34.17	34.32	34.17	34.29	43329
9/28/2016	10:52 AM	34.28	34.28	34.17	34.17	21203
9/28/2016	10:53 AM	34.29	34.37	34.28	34.29	48293
9/28/2016	10:54 AM	34.29	34.34	34.28	34.29	34721
9/28/2016	10:55 AM	34.27	34.31	34.25	34.29	31807
9/28/2016	10:56 AM	34.21	34.275	34.2	34.27	25285
9/28/2016	10:57 AM	34.19	34.23	34.17	34.21	37109
9/28/2016	10:58 AM	34.19	34.19	34.13	34.19	43872
9/28/2016	10:59 AM	34.26	34.33	34.19	34.19	42150
9/28/2016	11:00 AM	34.34	34.34	34.25	34.26	40737
9/28/2016	11:01 AM	34.43	34.45	34.34	34.34	66550
9/28/2016	11:02 AM	34.34	34.46	34.34	34.42	48583
9/28/2016	11:03 AM	34.46	34.46	34.35	34.35	36134
9/28/2016	11:04 AM	34.44	34.46	34.4	34.46	38760
9/28/2016	11:05 AM	34.67	34.67	34.44	34.45	95329
9/28/2016	11:06 AM	34.62	34.68	34.61	34.68	79414
9/28/2016	11:07 AM	34.58	34.63	34.56	34.63	32875
9/28/2016	11:08 AM	34.6	34.65	34.59	34.59	43405
9/28/2016	11:09 AM	34.52	34.61	34.5	34.61	31720
9/28/2016	11:10 AM	34.45	34.53	34.4	34.52	62295
9/28/2016	11:11 AM	34.45	34.565	34.43	34.44	42259
9/28/2016	11:12 AM	34.39	34.47	34.39	34.46	40759
9/28/2016	11:13 AM	34.34	34.4	34.32	34.38	35476
9/28/2016	11:14 AM	34.34	34.35	34.28	34.345	35717
9/28/2016	11:15 AM	34.41	34.43	34.33	34.35	22050
9/28/2016	11:16 AM	34.44	34.47	34.39	34.41	19062
9/28/2016	11:17 AM	34.335	34.43	34.3	34.43	32132
9/28/2016	11:18 AM	34.31	34.34	34.3	34.33	19875
9/28/2016	11:19 AM	34.34	34.36	34.31	34.32	34097
9/28/2016	11:20 AM	34.22	34.36	34.21	34.34	37121
9/28/2016	11:21 AM	34.19	34.26	34.19	34.22	20222
9/28/2016	11:22 AM	34.21	34.225	34.18	34.19	22052
9/28/2016	11:23 AM	34.28	34.28	34.2	34.21	26024
9/28/2016	11:24 AM	34.22	34.32	34.22	34.28	24722
9/28/2016	11:25 AM	34.27	34.31	34.21	34.21	17247
9/28/2016	11:26 AM	34.32	34.37	34.27	34.27	33971
9/28/2016	11:27 AM	34.34	34.35	34.32	34.32	15202
9/28/2016	11:28 AM	34.34	34.36	34.31	34.34	23322
9/28/2016	11:29 AM	34.32	34.36	34.31	34.345	25080
9/28/2016	11:30 AM	34.32	34.34	34.31	34.32	18579
9/28/2016	11:31 AM	34.33	34.37	34.325	34.33	31155
9/28/2016	11:32 AM	34.45	34.45	34.34	34.34	37722
9/28/2016	11:33 AM	34.43	34.53	34.42	34.45	63132
9/28/2016	11:34 AM	34.52	34.53	34.43	34.43	27220
9/28/2016	11:35 AM	34.44	34.54	34.42	34.52	39285
9/28/2016	11:36 AM	34.35	34.48	34.34	34.45	22998
9/28/2016	11:37 AM	34.38	34.38	34.35	34.36	25002
9/28/2016	11:38 AM	34.34	34.42	34.34	34.39	17886
9/28/2016	11:39 AM	34.33	34.36	34.33	34.35	7790
9/28/2016	11:40 AM	34.35	34.36	34.33	34.34	8527
9/28/2016	11:41 AM	34.17	34.34	34.13	34.34	42055
9/28/2016	11:42 AM	34.2	34.23	34.17	34.17	25350
9/28/2016	11:43 AM	34.21	34.23	34.18	34.2	34828
9/28/2016	11:44 AM	34.24	34.25	34.22	34.23	13076
9/28/2016	11:45 AM	34.24	34.25	34.23	34.25	2995
9/28/2016	11:46 AM	34.13	34.24	34.12	34.24	12938
9/28/2016	11:47 AM	34.14	34.15	34.12	34.12	28502
9/28/2016	11:48 AM	34.16	34.17	34.13	34.15	13097
9/28/2016	11:49 AM	34.12	34.16	34.1	34.16	34857
9/28/2016	11:50 AM	34.12	34.13	34.1	34.125	16008
9/28/2016	11:51 AM	34.17	34.17	34.12	34.13	8525
9/28/2016	11:52 AM	34.13	34.17	34.11	34.17	16598
9/28/2016	11:53 AM	34.11	34.15	34.11	34.14	8668
9/28/2016	11:54 AM	34.12	34.13	34.06	34.11	36365
9/28/2016	11:55 AM	34.06	34.14	34.05	34.13	24215
9/28/2016	11:56 AM	34.02	34.05	34.01	34.05	19065
9/28/2016	11:57 AM	34.04	34.05	34.02	34.03	13000
9/28/2016	11:58 AM	34.06	34.09	34.04	34.04	20277
9/28/2016	11:59 AM	34.055	34.07	34.03	34.06	6310
9/28/2016	12:00 PM	34.03	34.05	34.02	34.05	12064
9/28/2016	12:01 PM	34.06	34.07	33.98	34.02	34073
9/28/2016	12:02 PM	34.175	34.21	34.05	34.06	38956
9/28/2016	12:03 PM	34.15	34.18	34.14	34.175	22918
9/28/2016	12:04 PM	34.17	34.18	34.14	34.15	11995
9/28/2016	12:05 PM	34.14	34.18	34.13	34.17	7797
9/28/2016	12:06 PM	34.11	34.16	34.09	34.15	15579
9/28/2016	12:07 PM	34.13	34.14	34.09	34.12	9000
9/28/2016	12:08 PM	34.12	34.13	34.1	34.13	9812
9/28/2016	12:09 PM	34.12	34.135	34.105	34.12	6300
9/28/2016	12:10 PM	34.12	34.14	34.09	34.13	13328
9/28/2016	12:11 PM	34.07	34.13	34.04	34.13	25708
9/28/2016	12:12 PM	34.01	34.07	33.98	34.07	14779
9/28/2016	12:13 PM	33.93	34.02	33.93	34.01	37637
9/28/2016	12:14 PM	33.93	33.97	33.9	33.92	48450
9/28/2016	12:15 PM	33.88	33.93	33.87	33.92	23323
9/28/2016	12:16 PM	33.95	33.95	33.85	33.88	53822
9/28/2016	12:17 PM	33.95	33.96	33.91	33.94	9493
9/28/2016	12:18 PM	33.96	33.98	33.95	33.95	10909
9/28/2016	12:19 PM	33.94	33.98	33.94	33.96	8919
9/28/2016	12:20 PM	34	34.01	33.93	33.94	42282
9/28/2016	12:21 PM	34.04	34.05	33.96	34	48012
9/28/2016	12:22 PM	34	34.05	33.99	34.03	27959
9/28/2016	12:23 PM	34	34	33.95	33.99	26734
9/28/2016	12:24 PM	33.99	33.99	33.95	33.99	17796
9/28/2016	12:25 PM	33.925	33.99	33.925	33.99	14855
9/28/2016	12:26 PM	33.93	33.94	33.92	33.93	15120
9/28/2016	12:27 PM	33.925	33.94	33.91	33.92	11683
9/28/2016	12:28 PM	33.88	33.93	33.86	33.93	25005
9/28/2016	12:29 PM	33.91	33.92	33.885	33.89	34115
9/28/2016	12:30 PM	33.92	33.95	33.905	33.91	11812
9/28/2016	12:31 PM	33.895	33.92	33.895	33.915	7796
9/28/2016	12:32 PM	33.91	33.91	33.85	33.895	28275
9/28/2016	12:33 PM	33.91	33.93	33.89	33.91	11300
9/28/2016	12:34 PM	33.93	33.93	33.9	33.91	5904
9/28/2016	12:35 PM	34.065	34.065	33.94	33.94	41671
9/28/2016	12:36 PM	33.99	34.06	33.99	34.06	13523
9/28/2016	12:37 PM	34.01	34.03	34	34	10133
9/28/2016	12:38 PM	33.99	34.02	33.99	34.01	9411
9/28/2016	12:39 PM	33.97	33.99	33.97	33.98	8525
9/28/2016	12:40 PM	33.98	34.01	33.95	33.98	6695
9/28/2016	12:41 PM	33.97	33.99	33.95	33.97	10382
9/28/2016	12:42 PM	33.91	33.96	33.91	33.96	20578
9/28/2016	12:43 PM	33.9	33.93	33.9	33.91	17454
9/28/2016	12:44 PM	33.85	33.9	33.83	33.9	32788
9/28/2016	12:45 PM	33.86	33.86	33.82	33.85	9378
9/28/2016	12:46 PM	33.765	33.85	33.765	33.84	24085
9/28/2016	12:47 PM	33.73	33.76	33.69	33.76	45894
9/28/2016	12:48 PM	33.74	33.76	33.72	33.73	17832
9/28/2016	12:49 PM	33.77	33.77	33.73	33.74	19783
9/28/2016	12:50 PM	33.8	33.8	33.77	33.77	4664
9/28/2016	12:51 PM	33.84	33.85	33.77	33.8	27805
9/28/2016	12:52 PM	33.82	33.83	33.78	33.83	34821
9/28/2016	12:53 PM	33.82	33.83	33.81	33.82	8882
9/28/2016	12:54 PM	33.81	33.83	33.8	33.82	9091
9/28/2016	12:55 PM	33.78	33.81	33.77	33.81	14834
9/28/2016	12:56 PM	33.8	33.81	33.76	33.77	17994
9/28/2016	12:57 PM	33.85	33.87	33.8	33.8	10709
9/28/2016	12:58 PM	33.85	33.86	33.83	33.84	6859
9/28/2016	12:59 PM	33.86	33.87	33.84	33.85	4717
9/28/2016	1:00 PM	33.87	33.88	33.855	33.855	9396
9/28/2016	1:01 PM	33.97	33.97	33.87	33.87	16902
9/28/2016	1:02 PM	33.99	33.99	33.95	33.96	12856
9/28/2016	1:03 PM	34.005	34.03	33.99	33.99	10212
9/28/2016	1:04 PM	33.98	34.03	33.98	34.01	14674
9/28/2016	1:05 PM	33.965	33.99	33.965	33.97	5850
9/28/2016	1:06 PM	33.96	33.965	33.95	33.96	4700
9/28/2016	1:07 PM	33.97	33.98	33.94	33.96	16781
9/28/2016	1:08 PM	33.96	33.97	33.96	33.97	3500
9/28/2016	1:09 PM	34.07	34.07	33.95	33.95	15183
9/28/2016	1:10 PM	34.07	34.09	34.055	34.06	16563
9/28/2016	1:11 PM	34.06	34.08	34.05	34.08	3096
9/28/2016	1:12 PM	34	34.05	33.99	34.05	10688
9/28/2016	1:13 PM	34.07	34.07	34	34.005	9543
9/28/2016	1:14 PM	34.09	34.1	34.06	34.07	7711
9/28/2016	1:15 PM	34.14	34.15	34.1	34.1	17480
9/28/2016	1:16 PM	34.13	34.16	34.13	34.14	5579
9/28/2016	1:17 PM	34.01	34.13	33.99	34.13	23201
9/28/2016	1:18 PM	34.03	34.03	33.99	34.01	10439
9/28/2016	1:19 PM	34.01	34.03	33.99	34.02	13536
9/28/2016	1:20 PM	33.98	34.01	33.98	34.01	3700
9/28/2016	1:21 PM	33.95	33.98	33.9	33.98	17388
9/28/2016	1:22 PM	33.91	33.95	33.9	33.95	18103
9/28/2016	1:23 PM	33.92	33.93	33.88	33.91	15550
9/28/2016	1:24 PM	33.95	33.96	33.89	33.92	15450
9/28/2016	1:25 PM	33.94	33.96	33.93	33.95	5968
9/28/2016	1:26 PM	33.94	33.95	33.93	33.95	3750
9/28/2016	1:27 PM	33.87	33.94	33.87	33.94	9902
9/28/2016	1:28 PM	33.82	33.89	33.8	33.88	20981
9/28/2016	1:29 PM	33.83	33.84	33.83	33.83	6833
9/28/2016	1:30 PM	33.77	33.84	33.77	33.84	18240
9/28/2016	1:31 PM	33.79	33.79	33.75	33.76	21750
9/28/2016	1:32 PM	33.77	33.79	33.75	33.79	11038
9/28/2016	1:33 PM	33.73	33.78	33.715	33.78	18758
9/28/2016	1:34 PM	33.72	33.73	33.65	33.73	36320
9/28/2016	1:35 PM	33.7	33.72	33.68	33.72	23138
9/28/2016	1:36 PM	33.69	33.72	33.67	33.69	16700
9/28/2016	1:37 PM	33.77	33.77	33.68	33.69	11800
9/28/2016	1:38 PM	33.76	33.76	33.75	33.76	3000
9/28/2016	1:39 PM	33.78	33.79	33.75	33.76	5649
9/28/2016	1:40 PM	33.77	33.8	33.77	33.78	7100
9/28/2016	1:41 PM	33.75	33.775	33.75	33.76	9066
9/28/2016	1:42 PM	33.76	33.76	33.73	33.75	7764
9/28/2016	1:43 PM	33.74	33.77	33.74	33.77	10300
9/28/2016	1:44 PM	33.7	33.74	33.7	33.74	17043
9/28/2016	1:45 PM	33.71	33.74	33.7	33.7	14666
9/28/2016	1:46 PM	33.65	33.7	33.64	33.7	29915
9/28/2016	1:47 PM	33.65	33.66	33.63	33.65	18155
9/28/2016	1:48 PM	33.7	33.7	33.64	33.65	8988
9/28/2016	1:49 PM	33.69	33.7	33.67	33.7	11612
9/28/2016	1:50 PM	33.73	33.76	33.69	33.71	19915
9/28/2016	1:51 PM	33.7	33.73	33.68	33.73	34090
9/28/2016	1:52 PM	33.68	33.71	33.68	33.7	4917
9/28/2016	1:53 PM	33.69	33.695	33.69	33.69	6117
9/28/2016	1:54 PM	33.71	33.74	33.7	33.7	9744
9/28/2016	1:55 PM	33.73	33.75	33.73	33.73	6700
9/28/2016	1:56 PM	33.74	33.74	33.72	33.74	5741
9/28/2016	1:57 PM	33.74	33.75	33.73	33.74	11384
9/28/2016	1:58 PM	33.75	33.76	33.74	33.74	13840
9/28/2016	1:59 PM	33.73	33.75	33.73	33.75	5700
9/28/2016	2:00 PM	33.75	33.75	33.73	33.73	6997
9/28/2016	2:01 PM	33.75	33.78	33.74	33.76	9211
9/28/2016	2:02 PM	33.84	33.85	33.74	33.75	17964
9/28/2016	2:03 PM	33.83	33.87	33.82	33.85	17776
9/28/2016	2:04 PM	33.83	33.83	33.8	33.825	13077
9/28/2016	2:05 PM	33.85	33.855	33.83	33.83	3900
9/28/2016	2:06 PM	33.86	33.86	33.85	33.85	24669
9/28/2016	2:07 PM	33.86	33.885	33.86	33.86	13701
9/28/2016	2:08 PM	33.88	33.89	33.86	33.86	2611
9/28/2016	2:09 PM	33.88	33.885	33.86	33.87	4426
9/28/2016	2:10 PM	33.82	33.9	33.8	33.89	76558
9/28/2016	2:11 PM	33.68	33.84	33.67	33.84	65632
9/28/2016	2:12 PM	33.74	33.75	33.69	33.69	87500
9/28/2016	2:13 PM	33.68	33.73	33.67	33.73	10840
9/28/2016	2:14 PM	33.52	33.655	33.51	33.655	121597
9/28/2016	2:15 PM	33.54	33.56	33.5	33.52	72680
9/28/2016	2:16 PM	33.5	33.55	33.48	33.54	55840
9/28/2016	2:17 PM	33.6	33.6	33.48	33.5	54812
9/28/2016	2:18 PM	33.58	33.61	33.56	33.61	11389
9/28/2016	2:19 PM	33.54	33.58	33.54	33.58	7858
9/28/2016	2:20 PM	33.48	33.53	33.46	33.53	47277
9/28/2016	2:21 PM	33.5	33.5	33.45	33.45	10702
9/28/2016	2:22 PM	33.55	33.57	33.5	33.5	20690
9/28/2016	2:23 PM	33.45	33.56	33.45	33.56	40416
9/28/2016	2:24 PM	33.46	33.47	33.45	33.45	23719
9/28/2016	2:25 PM	33.47	33.475	33.45	33.46	26350
9/28/2016	2:26 PM	33.46	33.51	33.46	33.47	38488
9/28/2016	2:27 PM	33.325	33.46	33.32	33.46	166954
9/28/2016	2:28 PM	33.33	33.34	33.28	33.32	63515
9/28/2016	2:29 PM	33.4	33.42	33.29	33.33	59456
9/28/2016	2:30 PM	33.4	33.42	33.39	33.41	23582
9/28/2016	2:31 PM	33.39	33.42	33.37	33.4	26845
9/28/2016	2:32 PM	33.35	33.41	33.34	33.39	24369
9/28/2016	2:33 PM	33.37	33.37	33.31	33.345	42332
9/28/2016	2:34 PM	33.4	33.4	33.34	33.37	22714
9/28/2016	2:35 PM	33.4	33.45	33.36	33.39	53451
9/28/2016	2:36 PM	33.37	33.4	33.35	33.4	29362
9/28/2016	2:37 PM	33.55	33.55	33.375	33.375	69592
9/28/2016	2:38 PM	33.46	33.54	33.45	33.54	48853
9/28/2016	2:39 PM	33.45	33.47	33.435	33.45	16853
9/28/2016	2:40 PM	33.45	33.48	33.45	33.45	5499
9/28/2016	2:41 PM	33.37	33.45	33.36	33.44	15557
9/28/2016	2:42 PM	33.47	33.48	33.39	33.39	23326
9/28/2016	2:43 PM	33.48	33.5	33.46	33.47	24347
9/28/2016	2:44 PM	33.41	33.48	33.4	33.48	26801
9/28/2016	2:45 PM	33.42	33.47	33.38	33.4	11197
9/28/2016	2:46 PM	33.38	33.44	33.36	33.42	26116
9/28/2016	2:47 PM	33.4	33.41	33.37	33.38	15316
9/28/2016	2:48 PM	33.415	33.44	33.4	33.41	5127
9/28/2016	2:49 PM	33.38	33.4	33.36	33.4	25586
9/28/2016	2:50 PM	33.38	33.39	33.36	33.38	11560
9/28/2016	2:51 PM	33.35	33.38	33.35	33.38	24554
9/28/2016	2:52 PM	33.3	33.34	33.29	33.34	47382
9/28/2016	2:53 PM	33.33	33.355	33.3	33.3	7593
9/28/2016	2:54 PM	33.33	33.34	33.29	33.33	20096
9/28/2016	2:55 PM	33.305	33.34	33.29	33.33	23537
9/28/2016	2:56 PM	33.309	33.33	33.3	33.31	14456
9/28/2016	2:57 PM	33.39	33.42	33.3	33.3	50700
9/28/2016	2:58 PM	33.42	33.45	33.39	33.39	9205
9/28/2016	2:59 PM	33.4	33.41	33.36	33.41	11600
9/28/2016	3:00 PM	33.37	33.39	33.365	33.39	8700
9/28/2016	3:01 PM	33.36	33.37	33.35	33.36	14705
9/28/2016	3:02 PM	33.38	33.38	33.35	33.36	16487
9/28/2016	3:03 PM	33.38	33.42	33.37	33.38	29721
9/28/2016	3:04 PM	33.37	33.38	33.37	33.38	25856
9/28/2016	3:05 PM	33.37	33.38	33.35	33.37	9383
9/28/2016	3:06 PM	33.36	33.39	33.36	33.36	12293
9/28/2016	3:07 PM	33.4	33.405	33.36	33.36	11149
9/28/2016	3:08 PM	33.44	33.44	33.4	33.4	16926
9/28/2016	3:09 PM	33.48	33.505	33.44	33.44	28283
9/28/2016	3:10 PM	33.46	33.505	33.46	33.49	17926
9/28/2016	3:11 PM	33.46	33.5	33.46	33.46	18496
9/28/2016	3:12 PM	33.46	33.49	33.45	33.47	8732
9/28/2016	3:13 PM	33.46	33.475	33.44	33.44	8823
9/28/2016	3:14 PM	33.53	33.53	33.44	33.46	21476
9/28/2016	3:15 PM	33.53	33.54	33.52	33.52	19826
9/28/2016	3:16 PM	33.47	33.54	33.47	33.53	17042
9/28/2016	3:17 PM	33.51	33.52	33.47	33.47	15930
9/28/2016	3:18 PM	33.52	33.55	33.51	33.52	7527
9/28/2016	3:19 PM	33.52	33.57	33.52	33.52	21500
9/28/2016	3:20 PM	33.53	33.53	33.5	33.52	5497
9/28/2016	3:21 PM	33.48	33.555	33.48	33.54	20729
9/28/2016	3:22 PM	33.46	33.49	33.44	33.49	12596
9/28/2016	3:23 PM	33.455	33.47	33.44	33.45	5351
9/28/2016	3:24 PM	33.44	33.46	33.43	33.46	6453
9/28/2016	3:25 PM	33.46	33.48	33.44	33.44	10060
9/28/2016	3:26 PM	33.42	33.45	33.39	33.45	12404
9/28/2016	3:27 PM	33.55	33.56	33.4	33.41	28330
9/28/2016	3:28 PM	33.525	33.59	33.52	33.54	35990
9/28/2016	3:29 PM	33.53	33.54	33.48	33.51	22879
9/28/2016	3:30 PM	33.52	33.55	33.52	33.535	8927
9/28/2016	3:31 PM	33.55	33.57	33.52	33.53	30245
9/28/2016	3:32 PM	33.53	33.57	33.52	33.55	8676
9/28/2016	3:33 PM	33.53	33.55	33.53	33.53	11224
9/28/2016	3:34 PM	33.48	33.54	33.46	33.52	15826
9/28/2016	3:35 PM	33.53	33.53	33.48	33.48	19284
9/28/2016	3:36 PM	33.52	33.535	33.5	33.52	17059
9/28/2016	3:37 PM	33.47	33.53	33.47	33.53	14759
9/28/2016	3:38 PM	33.48	33.51	33.46	33.47	11091
9/28/2016	3:39 PM	33.49	33.49	33.46	33.47	10900
9/28/2016	3:40 PM	33.45	33.48	33.45	33.48	13461
9/28/2016	3:41 PM	33.48	33.5	33.45	33.46	37504
9/28/2016	3:42 PM	33.48	33.48	33.45	33.47	13879
9/28/2016	3:43 PM	33.46	33.49	33.45	33.48	28136
9/28/2016	3:44 PM	33.4	33.46	33.4	33.46	51914
9/28/2016	3:45 PM	33.46	33.465	33.41	33.41	24810
9/28/2016	3:46 PM	33.4	33.475	33.38	33.46	34810
9/28/2016	3:47 PM	33.38	33.4	33.37	33.395	41002
9/28/2016	3:48 PM	33.4	33.465	33.38	33.39	46296
9/28/2016	3:49 PM	33.4	33.41	33.39	33.4	18160
9/28/2016	3:50 PM	33.38	33.41	33.37	33.4	13735
9/28/2016	3:51 PM	33.43	33.45	33.38	33.385	131301
9/28/2016	3:52 PM	33.46	33.47	33.44	33.44	20541
9/28/2016	3:53 PM	33.38	33.46	33.38	33.455	25589
9/28/2016	3:54 PM	33.37	33.4	33.36	33.39	26959
9/28/2016	3:55 PM	33.38	33.38	33.36	33.37	31298
9/28/2016	3:56 PM	33.45	33.45	33.38	33.385	75646
9/28/2016	3:57 PM	33.38	33.465	33.37	33.45	42940
9/28/2016	3:58 PM	33.34	33.405	33.33	33.38	110294
9/28/2016	3:59 PM	33.33	33.37	33.325	33.34	42227
9/28/2016	4:00 PM	33.34	33.38	33.31	33.33	285977
9/29/2016	9:31 AM	33.36	33.47	33.35	33.42	40531
9/29/2016	9:32 AM	33.42	33.43	33.35	33.35	16829
9/29/2016	9:33 AM	33.55	33.57	33.42	33.42	61055
9/29/2016	9:34 AM	33.53	33.55	33.44	33.55	26426
9/29/2016	9:35 AM	33.45	33.54	33.43	33.53	29958
9/29/2016	9:36 AM	33.44	33.51	33.41	33.46	27602
9/29/2016	9:37 AM	33.37	33.45	33.36	33.44	21659
9/29/2016	9:38 AM	33.46	33.47	33.37	33.37	23326
9/29/2016	9:39 AM	33.52	33.56	33.46	33.46	13262
9/29/2016	9:40 AM	33.56	33.61	33.5	33.5	24170
9/29/2016	9:41 AM	33.51	33.57	33.46	33.56	24188
9/29/2016	9:42 AM	33.54	33.61	33.52	33.52	63347
9/29/2016	9:43 AM	33.51	33.55	33.5	33.54	44087
9/29/2016	9:44 AM	33.51	33.57	33.5	33.52	45835
9/29/2016	9:45 AM	33.5	33.5	33.475	33.5	16055
9/29/2016	9:46 AM	33.52	33.55	33.5	33.5	20011
9/29/2016	9:47 AM	33.49	33.53	33.48	33.52	16673
9/29/2016	9:48 AM	33.42	33.49	33.41	33.49	44786
9/29/2016	9:49 AM	33.51	33.52	33.41	33.42	32830
9/29/2016	9:50 AM	33.43	33.52	33.42	33.5	56979
9/29/2016	9:51 AM	33.46	33.47	33.42	33.42	23028
9/29/2016	9:52 AM	33.46	33.48	33.46	33.46	8283
9/29/2016	9:53 AM	33.36	33.45	33.36	33.44	53099
9/29/2016	9:54 AM	33.4	33.45	33.37	33.37	36080
9/29/2016	9:55 AM	33.4	33.42	33.375	33.4	18552
9/29/2016	9:56 AM	33.41	33.41	33.39	33.4	26841
9/29/2016	9:57 AM	33.48	33.5	33.395	33.41	48198
9/29/2016	9:58 AM	33.41	33.49	33.4	33.48	17670
9/29/2016	9:59 AM	33.35	33.42	33.35	33.4	25156
9/29/2016	10:00 AM	33.23	33.34	33.22	33.34	115209
9/29/2016	10:01 AM	33.16	33.23	33.15	33.22	53697
9/29/2016	10:02 AM	33.09	33.165	33.03	33.16	77058
9/29/2016	10:03 AM	33.09	33.11	33.06	33.08	16055
9/29/2016	10:04 AM	33.03	33.11	33.025	33.085	33441
9/29/2016	10:05 AM	33.06	33.07	33	33.02	76435
9/29/2016	10:06 AM	33.25	33.26	33.06	33.06	74705
9/29/2016	10:07 AM	33.33	33.4	33.23	33.24	58497
9/29/2016	10:08 AM	33.38	33.39	33.31	33.325	44012
9/29/2016	10:09 AM	33.37	33.38	33.31	33.37	27983
9/29/2016	10:10 AM	33.35	33.38	33.34	33.35	23633
9/29/2016	10:11 AM	33.34	33.35	33.3	33.33	23714
9/29/2016	10:12 AM	33.3	33.35	33.285	33.34	22427
9/29/2016	10:13 AM	33.29	33.34	33.29	33.29	13842
9/29/2016	10:14 AM	33.41	33.42	33.3	33.3	19420
9/29/2016	10:15 AM	33.4	33.43	33.35	33.41	56912
9/29/2016	10:16 AM	33.32	33.39	33.3	33.39	21403
9/29/2016	10:17 AM	33.32	33.36	33.29	33.32	23376
9/29/2016	10:18 AM	33.24	33.36	33.24	33.32	29339
9/29/2016	10:19 AM	33.18	33.23	33.14	33.23	71869
9/29/2016	10:20 AM	33.22	33.255	33.18	33.18	33678
9/29/2016	10:21 AM	33.16	33.22	33.16	33.22	54261
9/29/2016	10:22 AM	33.14	33.19	33.09	33.15	39180
9/29/2016	10:23 AM	33.15	33.2	33.13	33.15	21224
9/29/2016	10:24 AM	33.07	33.19	33.07	33.16	55820
9/29/2016	10:25 AM	33.1	33.12	33.01	33.07	42044
9/29/2016	10:26 AM	33.12	33.15	33.09	33.105	26990
9/29/2016	10:27 AM	33.13	33.19	33.12	33.12	31084
9/29/2016	10:28 AM	33.11	33.15	33.11	33.12	6474
9/29/2016	10:29 AM	33.12	33.17	33.1	33.12	16890
9/29/2016	10:30 AM	33.19	33.19	33.08	33.11	21189
9/29/2016	10:31 AM	33.11	33.209	33.1	33.18	28493
9/29/2016	10:32 AM	33.13	33.15	33.095	33.1	13583
9/29/2016	10:33 AM	33.16	33.18	33.12	33.13	9267
9/29/2016	10:34 AM	33.2	33.21	33.16	33.16	7237
9/29/2016	10:35 AM	33.2	33.25	33.18	33.2	30723
9/29/2016	10:36 AM	33.2	33.23	33.18	33.2	18652
9/29/2016	10:37 AM	33.22	33.245	33.2	33.21	10048
9/29/2016	10:38 AM	33.19	33.24	33.17	33.23	23372
9/29/2016	10:39 AM	33.17	33.19	33.16	33.19	13472
9/29/2016	10:40 AM	33.14	33.18	33.09	33.17	58836
9/29/2016	10:41 AM	33.17	33.17	33.13	33.135	10040
9/29/2016	10:42 AM	33.32	33.345	33.18	33.18	43613
9/29/2016	10:43 AM	33.35	33.355	33.27	33.31	28059
9/29/2016	10:44 AM	33.38	33.38	33.33	33.34	31772
9/29/2016	10:45 AM	33.35	33.43	33.33	33.38	32288
9/29/2016	10:46 AM	33.375	33.375	33.31	33.35	7775
9/29/2016	10:47 AM	33.4	33.42	33.37	33.38	34285
9/29/2016	10:48 AM	33.41	33.43	33.38	33.41	35251
9/29/2016	10:49 AM	33.37	33.41	33.37	33.41	4242
9/29/2016	10:50 AM	33.42	33.42	33.33	33.36	16792
9/29/2016	10:51 AM	33.43	33.44	33.39	33.42	38398
9/29/2016	10:52 AM	33.37	33.43	33.35	33.43	17842
9/29/2016	10:53 AM	33.38	33.4	33.37	33.38	28420
9/29/2016	10:54 AM	33.44	33.5	33.37	33.39	54428
9/29/2016	10:55 AM	33.39	33.45	33.37	33.45	11787
9/29/2016	10:56 AM	33.37	33.4	33.37	33.39	17575
9/29/2016	10:57 AM	33.37	33.43	33.34	33.39	19062
9/29/2016	10:58 AM	33.4	33.42	33.37	33.37	31721
9/29/2016	10:59 AM	33.5	33.51	33.39	33.4	68885
9/29/2016	11:00 AM	33.52	33.52	33.47	33.495	40792
9/29/2016	11:01 AM	33.51	33.59	33.5	33.52	56882
9/29/2016	11:02 AM	33.5	33.56	33.47	33.52	29050
9/29/2016	11:03 AM	33.5	33.54	33.48	33.51	16767
9/29/2016	11:04 AM	33.45	33.52	33.42	33.51	38972
9/29/2016	11:05 AM	33.445	33.49	33.43	33.44	32141
9/29/2016	11:06 AM	33.52	33.52	33.42	33.44	21085
9/29/2016	11:07 AM	33.57	33.59	33.52	33.52	43050
9/29/2016	11:08 AM	33.64	33.64	33.57	33.58	20609
9/29/2016	11:09 AM	33.58	33.72	33.58	33.64	46312
9/29/2016	11:10 AM	33.68	33.72	33.58	33.58	39639
9/29/2016	11:11 AM	33.7	33.72	33.67	33.68	24728
9/29/2016	11:12 AM	33.75	33.795	33.7	33.7	54022
9/29/2016	11:13 AM	33.83	33.83	33.73	33.75	49958
9/29/2016	11:14 AM	33.78	33.825	33.71	33.825	40678
9/29/2016	11:15 AM	33.86	33.86	33.78	33.78	61900
9/29/2016	11:16 AM	33.89	33.92	33.85	33.855	44423
9/29/2016	11:17 AM	33.92	33.95	33.85	33.9	49843
9/29/2016	11:18 AM	33.871	33.91	33.86	33.91	62269
9/29/2016	11:19 AM	33.85	33.89	33.84	33.87	38084
9/29/2016	11:20 AM	33.81	33.89	33.77	33.86	69773
9/29/2016	11:21 AM	33.835	33.89	33.8	33.8	35260
9/29/2016	11:22 AM	33.81	33.88	33.8	33.835	22916
9/29/2016	11:23 AM	33.79	33.83	33.78	33.81	17715
9/29/2016	11:24 AM	33.825	33.825	33.77	33.79	33251
9/29/2016	11:25 AM	33.76	33.86	33.76	33.83	35858
9/29/2016	11:26 AM	33.75	33.76	33.74	33.75	10582
9/29/2016	11:27 AM	33.65	33.77	33.65	33.75	33595
9/29/2016	11:28 AM	33.58	33.67	33.55	33.66	74117
9/29/2016	11:29 AM	33.61	33.63	33.57	33.59	22911
9/29/2016	11:30 AM	33.65	33.65	33.6	33.62	11620
9/29/2016	11:31 AM	33.59	33.64	33.59	33.64	13799
9/29/2016	11:32 AM	33.57	33.58	33.55	33.58	14400
9/29/2016	11:33 AM	33.59	33.62	33.56	33.58	22956
9/29/2016	11:34 AM	33.61	33.635	33.57	33.59	19607
9/29/2016	11:35 AM	33.62	33.62	33.6	33.6	24709
9/29/2016	11:36 AM	33.56	33.62	33.55	33.62	17623
9/29/2016	11:37 AM	33.59	33.6	33.52	33.56	41628
9/29/2016	11:38 AM	33.58	33.61	33.56	33.59	29685
9/29/2016	11:39 AM	33.6	33.63	33.58	33.58	11540
9/29/2016	11:40 AM	33.59	33.61	33.56	33.605	12450
9/29/2016	11:41 AM	33.57	33.6	33.56	33.59	11995
9/29/2016	11:42 AM	33.59	33.59	33.56	33.56	12877
9/29/2016	11:43 AM	33.54	33.57	33.53	33.57	9065
9/29/2016	11:44 AM	33.54	33.55	33.53	33.53	9757
9/29/2016	11:45 AM	33.69	33.71	33.54	33.54	27969
9/29/2016	11:46 AM	33.66	33.69	33.64	33.69	19661
9/29/2016	11:47 AM	33.66	33.67	33.63	33.65	14095
9/29/2016	11:48 AM	33.66	33.67	33.64	33.65	5700
9/29/2016	11:49 AM	33.72	33.75	33.67	33.67	25201
9/29/2016	11:50 AM	33.72	33.73	33.66	33.72	10368
9/29/2016	11:51 AM	33.685	33.71	33.67	33.71	12856
9/29/2016	11:52 AM	33.62	33.69	33.59	33.68	13808
9/29/2016	11:53 AM	33.59	33.63	33.58	33.63	16454
9/29/2016	11:54 AM	33.65	33.67	33.61	33.61	16556
9/29/2016	11:55 AM	33.63	33.67	33.61	33.65	5894
9/29/2016	11:56 AM	33.6	33.65	33.6	33.635	10474
9/29/2016	11:57 AM	33.625	33.625	33.58	33.59	3800
9/29/2016	11:58 AM	33.58	33.62	33.58	33.62	9807
9/29/2016	11:59 AM	33.58	33.6	33.55	33.58	12308
9/29/2016	12:00 PM	33.61	33.64	33.58	33.58	4850
9/29/2016	12:01 PM	33.62	33.65	33.61	33.61	8080
9/29/2016	12:02 PM	33.59	33.6	33.55	33.6	7308
9/29/2016	12:03 PM	33.59	33.6	33.575	33.58	2000
9/29/2016	12:04 PM	33.55	33.57	33.54	33.57	6994
9/29/2016	12:05 PM	33.56	33.58	33.55	33.56	21248
9/29/2016	12:06 PM	33.41	33.56	33.36	33.56	38568
9/29/2016	12:07 PM	33.43	33.44	33.37	33.4	13115
9/29/2016	12:08 PM	33.38	33.43	33.36	33.43	15793
9/29/2016	12:09 PM	33.43	33.46	33.385	33.385	24622
9/29/2016	12:10 PM	33.42	33.43	33.4	33.42	19412
9/29/2016	12:11 PM	33.45	33.49	33.43	33.43	13211
9/29/2016	12:12 PM	33.49	33.49	33.44	33.45	11166
9/29/2016	12:13 PM	33.48	33.49	33.45	33.48	8145
9/29/2016	12:14 PM	33.46	33.51	33.46	33.48	11757
9/29/2016	12:15 PM	33.48	33.51	33.46	33.46	9095
9/29/2016	12:16 PM	33.52	33.52	33.48	33.49	9065
9/29/2016	12:17 PM	33.53	33.54	33.51	33.52	6421
9/29/2016	12:18 PM	33.52	33.56	33.52	33.54	12958
9/29/2016	12:19 PM	33.56	33.56	33.52	33.52	7981
9/29/2016	12:20 PM	33.53	33.56	33.53	33.56	14300
9/29/2016	12:21 PM	33.52	33.53	33.52	33.52	6300
9/29/2016	12:22 PM	33.475	33.515	33.46	33.515	32358
9/29/2016	12:23 PM	33.48	33.5	33.46	33.47	5348
9/29/2016	12:24 PM	33.43	33.475	33.43	33.475	10859
9/29/2016	12:25 PM	33.41	33.42	33.39	33.42	20877
9/29/2016	12:26 PM	33.38	33.41	33.36	33.41	12315
9/29/2016	12:27 PM	33.41	33.41	33.36	33.38	14308
9/29/2016	12:28 PM	33.49	33.52	33.41	33.41	27890
9/29/2016	12:29 PM	33.48	33.51	33.46	33.49	5900
9/29/2016	12:30 PM	33.48	33.5	33.47	33.48	4925
9/29/2016	12:31 PM	33.54	33.54	33.46	33.48	5931
9/29/2016	12:32 PM	33.555	33.59	33.52	33.52	14549
9/29/2016	12:33 PM	33.58	33.58	33.55	33.55	3700
9/29/2016	12:34 PM	33.61	33.63	33.57	33.57	13987
9/29/2016	12:35 PM	33.65	33.66	33.61	33.62	11814
9/29/2016	12:36 PM	33.67	33.71	33.65	33.65	22372
9/29/2016	12:37 PM	33.72	33.72	33.63	33.67	23053
9/29/2016	12:38 PM	33.75	33.75	33.7	33.72	20802
9/29/2016	12:39 PM	33.78	33.78	33.7	33.75	26188
9/29/2016	12:40 PM	33.89	33.89	33.785	33.785	101267
9/29/2016	12:41 PM	33.88	33.93	33.86	33.89	30706
9/29/2016	12:42 PM	33.89	33.89	33.85	33.87	46510
9/29/2016	12:43 PM	34.07	34.07	33.89	33.89	80937
9/29/2016	12:44 PM	34.23	34.23	34.06	34.07	83305
9/29/2016	12:45 PM	34.26	34.34	34.19	34.24	116348
9/29/2016	12:46 PM	34.29	34.3	34.21	34.27	93268
9/29/2016	12:47 PM	34.32	34.35	34.255	34.29	57120
9/29/2016	12:48 PM	34.37	34.37	34.25	34.32	37084
9/29/2016	12:49 PM	34.74	34.74	34.37	34.37	151310
9/29/2016	12:50 PM	34.81	34.97	34.73	34.73	226126
9/29/2016	12:51 PM	34.93	35.17	34.81	34.81	225124
9/29/2016	12:52 PM	35.21	35.33	34.92	34.94	156892
9/29/2016	12:53 PM	34.98	35.24	34.96	35.21	129440
9/29/2016	12:54 PM	35.14	35.31	34.94	34.98	161024
9/29/2016	12:55 PM	34.98	35.16	34.97	35.14	75658
9/29/2016	12:56 PM	35.16	35.23	34.96	34.99	127867
9/29/2016	12:57 PM	35.01	35.23	35.01	35.15	85013
9/29/2016	12:58 PM	35.05	35.135	35.01	35.01	63760
9/29/2016	12:59 PM	35.1	35.16	35.02	35.06	131460
9/29/2016	1:00 PM	35.45	35.47	35.02	35.11	227982
9/29/2016	1:01 PM	35.36	35.57	35.31	35.46	158806
9/29/2016	1:02 PM	35.68	35.745	35.36	35.36	176068
9/29/2016	1:03 PM	35.72	35.9	35.6	35.68	267196
9/29/2016	1:04 PM	35.73	35.76	35.57	35.72	159547
9/29/2016	1:05 PM	35.71	35.85	35.69	35.74	210196
9/29/2016	1:06 PM	35.66	35.83	35.61	35.72	129948
9/29/2016	1:07 PM	35.55	35.72	35.5	35.66	100898
9/29/2016	1:08 PM	35.38	35.56	35.33	35.56	176468
9/29/2016	1:09 PM	35.37	35.47	35.35	35.375	79066
9/29/2016	1:10 PM	35.04	35.41	35.01	35.37	145459
9/29/2016	1:11 PM	35.08	35.155	35.02	35.04	111083
9/29/2016	1:12 PM	35.16	35.26	35.06	35.08	141953
9/29/2016	1:13 PM	35.16	35.19	35.03	35.15	71124
9/29/2016	1:14 PM	35.35	35.35	35.09	35.18	121312
9/29/2016	1:15 PM	35.12	35.36	35.1	35.35	65743
9/29/2016	1:16 PM	35.03	35.19	35.03	35.12	92460
9/29/2016	1:17 PM	35.15	35.17	35.03	35.04	44650
9/29/2016	1:18 PM	35.24	35.25	35.11	35.15	37509
9/29/2016	1:19 PM	35.26	35.26	35.14	35.23	60622
9/29/2016	1:20 PM	35.25	35.28	35.18	35.25	47284
9/29/2016	1:21 PM	35.34	35.36	35.22	35.24	38656
9/29/2016	1:22 PM	35.42	35.45	35.33	35.33	73040
9/29/2016	1:23 PM	35.35	35.465	35.345	35.415	89947
9/29/2016	1:24 PM	35.33	35.34	35.25	35.34	87656
9/29/2016	1:25 PM	35.45	35.46	35.32	35.32	46498
9/29/2016	1:26 PM	35.34	35.48	35.29	35.45	37694
9/29/2016	1:27 PM	35.33	35.37	35.29	35.33	54398
9/29/2016	1:28 PM	35.33	35.35	35.26	35.32	27654
9/29/2016	1:29 PM	35.34	35.4	35.31	35.34	32370
9/29/2016	1:30 PM	35.44	35.46	35.35	35.35	49295
9/29/2016	1:31 PM	35.44	35.44	35.36	35.44	29376
9/29/2016	1:32 PM	35.43	35.45	35.33	35.45	38859
9/29/2016	1:33 PM	35.31	35.45	35.305	35.42	35872
9/29/2016	1:34 PM	35.25	35.31	35.21	35.31	65621
9/29/2016	1:35 PM	35.31	35.34	35.24	35.26	45651
9/29/2016	1:36 PM	35.3	35.35	35.27	35.31	39141
9/29/2016	1:37 PM	35.28	35.33	35.27	35.31	24298
9/29/2016	1:38 PM	35.35	35.36	35.27	35.28	51675
9/29/2016	1:39 PM	35.51	35.51	35.34	35.36	131610
9/29/2016	1:40 PM	35.6	35.635	35.51	35.52	96880
9/29/2016	1:41 PM	35.66	35.72	35.6	35.6	68317
9/29/2016	1:42 PM	35.72	35.76	35.63	35.66	71730
9/29/2016	1:43 PM	35.78	35.78	35.64	35.725	61183
9/29/2016	1:44 PM	35.6	35.82	35.6	35.785	54032
9/29/2016	1:45 PM	35.71	35.71	35.61	35.61	39822
9/29/2016	1:46 PM	35.74	35.78	35.66	35.72	66497
9/29/2016	1:47 PM	35.85	35.89	35.72	35.74	95718
9/29/2016	1:48 PM	35.78	35.91	35.69	35.86	153283
9/29/2016	1:49 PM	35.66	35.81	35.64	35.78	87541
9/29/2016	1:50 PM	35.71	35.79	35.65	35.67	82951
9/29/2016	1:51 PM	35.89	35.91	35.7	35.705	45415
9/29/2016	1:52 PM	36	36.08	35.88	35.89	241645
9/29/2016	1:53 PM	36.2	36.22	35.99	36	143603
9/29/2016	1:54 PM	36.12	36.21	36.06	36.195	58705
9/29/2016	1:55 PM	36.29	36.3	36.14	36.14	156189
9/29/2016	1:56 PM	36.6	36.64	36.29	36.29	226081
9/29/2016	1:57 PM	36.49	36.6	36.4	36.6	119155
9/29/2016	1:58 PM	36.53	36.55	36.44	36.5	106110
9/29/2016	1:59 PM	36.43	36.56	36.35	36.54	111986
9/29/2016	2:00 PM	36.23	36.47	36.22	36.44	70391
9/29/2016	2:01 PM	36.215	36.36	36.19	36.23	78597
9/29/2016	2:02 PM	36.1	36.25	36.09	36.21	149094
9/29/2016	2:03 PM	36.03	36.18	36.02	36.1	47038
9/29/2016	2:04 PM	35.9	36.04	35.9	36.04	62564
9/29/2016	2:05 PM	35.79	35.9	35.63	35.895	148140
9/29/2016	2:06 PM	35.78	35.8	35.73	35.775	50837
9/29/2016	2:07 PM	35.83	35.87	35.77	35.79	57319
9/29/2016	2:08 PM	35.74	35.84	35.68	35.83	42459
9/29/2016	2:09 PM	35.51	35.745	35.46	35.745	115794
9/29/2016	2:10 PM	35.46	35.58	35.44	35.51	148984
9/29/2016	2:11 PM	35.48	35.615	35.43	35.46	58568
9/29/2016	2:12 PM	35.66	35.7	35.48	35.48	80197
9/29/2016	2:13 PM	35.59	35.68	35.56	35.67	41238
9/29/2016	2:14 PM	35.5	35.67	35.5	35.59	48887
9/29/2016	2:15 PM	35.25	35.5	35.235	35.5	85634
9/29/2016	2:16 PM	35.31	35.37	35.25	35.25	110101
9/29/2016	2:17 PM	35.11	35.34	35.04	35.32	102651
9/29/2016	2:18 PM	35.17	35.23	35.12	35.12	80059
9/29/2016	2:19 PM	35.07	35.19	35.06	35.17	39739
9/29/2016	2:20 PM	34.93	35.06	34.8	35.06	173330
9/29/2016	2:21 PM	35.04	35.06	34.86	34.94	74503
9/29/2016	2:22 PM	34.94	35.11	34.94	35.05	62409
9/29/2016	2:23 PM	34.93	34.96	34.89	34.94	32346
9/29/2016	2:24 PM	34.78	34.94	34.77	34.93	64570
9/29/2016	2:25 PM	34.98	35.02	34.75	34.78	125259
9/29/2016	2:26 PM	34.88	34.99	34.85	34.99	51865
9/29/2016	2:27 PM	34.83	34.95	34.83	34.87	38849
9/29/2016	2:28 PM	34.81	34.85	34.75	34.82	84836
9/29/2016	2:29 PM	34.6	34.84	34.58	34.8	157131
9/29/2016	2:30 PM	34.62	34.64	34.56	34.6	79366
9/29/2016	2:31 PM	34.75	34.78	34.61	34.61	132233
9/29/2016	2:32 PM	34.75	34.77	34.71	34.75	36504
9/29/2016	2:33 PM	34.75	34.77	34.69	34.73	37763
9/29/2016	2:34 PM	34.655	34.765	34.59	34.76	113924
9/29/2016	2:35 PM	34.54	34.655	34.54	34.655	73705
9/29/2016	2:36 PM	34.51	34.57	34.5	34.55	71196
9/29/2016	2:37 PM	34.505	34.51	34.43	34.51	149260
9/29/2016	2:38 PM	34.68	34.69	34.51	34.51	80499
9/29/2016	2:39 PM	34.58	34.68	34.57	34.67	44306
9/29/2016	2:40 PM	34.75	34.76	34.55	34.58	52916
9/29/2016	2:41 PM	34.85	34.87	34.72	34.75	103151
9/29/2016	2:42 PM	34.83	34.89	34.795	34.83	55606
9/29/2016	2:43 PM	34.91	34.94	34.83	34.83	50485
9/29/2016	2:44 PM	35.01	35.02	34.9	34.91	57792
9/29/2016	2:45 PM	35.11	35.12	34.98	35.01	73867
9/29/2016	2:46 PM	35.05	35.11	34.99	35.11	155875
9/29/2016	2:47 PM	34.82	35.07	34.82	35.05	95886
9/29/2016	2:48 PM	34.79	34.85	34.76	34.82	62954
9/29/2016	2:49 PM	34.69	34.79	34.67	34.79	65071
9/29/2016	2:50 PM	34.79	34.8	34.69	34.69	59931
9/29/2016	2:51 PM	34.71	34.81	34.7	34.79	29830
9/29/2016	2:52 PM	34.95	34.97	34.69	34.7	55893
9/29/2016	2:53 PM	34.97	34.98	34.84	34.95	58623
9/29/2016	2:54 PM	34.97	34.99	34.91	34.96	39071
9/29/2016	2:55 PM	34.89	34.97	34.85	34.97	32135
9/29/2016	2:56 PM	35.07	35.1	34.91	34.91	44063
9/29/2016	2:57 PM	35.19	35.19	35.08	35.09	54509
9/29/2016	2:58 PM	35.35	35.37	35.19	35.19	110055
9/29/2016	2:59 PM	35.35	35.41	35.22	35.34	82980
9/29/2016	3:00 PM	35.33	35.42	35.31	35.35	53156
9/29/2016	3:01 PM	35.26	35.35	35.23	35.33	47304
9/29/2016	3:02 PM	35.47	35.58	35.27	35.27	75430
9/29/2016	3:03 PM	35.48	35.56	35.45	35.47	63667
9/29/2016	3:04 PM	35.47	35.52	35.4	35.5	45537
9/29/2016	3:05 PM	35.31	35.49	35.28	35.48	49503
9/29/2016	3:06 PM	35.47	35.48	35.32	35.32	49890
9/29/2016	3:07 PM	35.46	35.54	35.38	35.48	53717
9/29/2016	3:08 PM	35.29	35.45	35.25	35.45	60755
9/29/2016	3:09 PM	35.3	35.35	35.17	35.28	64275
9/29/2016	3:10 PM	35.41	35.42	35.27	35.3	44548
9/29/2016	3:11 PM	35.44	35.47	35.35	35.41	39211
9/29/2016	3:12 PM	35.29	35.43	35.28	35.43	39487
9/29/2016	3:13 PM	35.08	35.32	35.04	35.28	86514
9/29/2016	3:14 PM	35.21	35.24	35.09	35.09	36499
9/29/2016	3:15 PM	35.33	35.34	35.16	35.18	45359
9/29/2016	3:16 PM	35.34	35.35	35.231	35.32	46008
9/29/2016	3:17 PM	35.33	35.44	35.29	35.35	51205
9/29/2016	3:18 PM	35.36	35.37	35.26	35.32	48865
9/29/2016	3:19 PM	35.43	35.45	35.36	35.36	38095
9/29/2016	3:20 PM	35.56	35.64	35.43	35.43	81693
9/29/2016	3:21 PM	35.46	35.57	35.44	35.55	74614
9/29/2016	3:22 PM	35.38	35.47	35.37	35.47	30597
9/29/2016	3:23 PM	35.6	35.6	35.4	35.4	91773
9/29/2016	3:24 PM	35.63	35.63	35.51	35.6	55360
9/29/2016	3:25 PM	35.58	35.66	35.57	35.63	60428
9/29/2016	3:26 PM	35.82	35.84	35.59	35.59	97262
9/29/2016	3:27 PM	35.64	35.94	35.63	35.82	132407
9/29/2016	3:28 PM	35.6	35.74	35.56	35.68	48598
9/29/2016	3:29 PM	35.24	35.63	35.2	35.62	100385
9/29/2016	3:30 PM	35.39	35.45	35.23	35.24	69298
9/29/2016	3:31 PM	35.51	35.51	35.35	35.39	42133
9/29/2016	3:32 PM	35.26	35.51	35.25	35.51	74085
9/29/2016	3:33 PM	35.19	35.3	35.1	35.27	86849
9/29/2016	3:34 PM	35.24	35.33	35.18	35.2	87104
9/29/2016	3:35 PM	35.24	35.35	35.22	35.25	89107
9/29/2016	3:36 PM	35.26	35.34	35.19	35.21	60468
9/29/2016	3:37 PM	35.19	35.27	35.16	35.26	63559
9/29/2016	3:38 PM	35.25	35.3	35.19	35.19	50376
9/29/2016	3:39 PM	35.11	35.26	35.09	35.24	48710
9/29/2016	3:40 PM	35.24	35.29	35.04	35.1	80580
9/29/2016	3:41 PM	35.38	35.47	35.24	35.25	77326
9/29/2016	3:42 PM	35.43	35.49	35.31	35.38	65540
9/29/2016	3:43 PM	35.43	35.44	35.32	35.43	46868
9/29/2016	3:44 PM	35.26	35.42	35.23	35.42	64324
9/29/2016	3:45 PM	35.3	35.35	35.21	35.25	82405
9/29/2016	3:46 PM	35.27	35.34	35.26	35.31	48930
9/29/2016	3:47 PM	35.26	35.38	35.25	35.27	65187
9/29/2016	3:48 PM	35.36	35.37	35.22	35.255	74232
9/29/2016	3:49 PM	35.34	35.35	35.27	35.35	40561
9/29/2016	3:50 PM	35.26	35.43	35.26	35.345	74113
9/29/2016	3:51 PM	35.35	35.36	35.23	35.27	52562
9/29/2016	3:52 PM	35.35	35.375	35.31	35.35	51212
9/29/2016	3:53 PM	35.36	35.39	35.29	35.35	39809
9/29/2016	3:54 PM	35.34	35.35	35.32	35.35	26403
9/29/2016	3:55 PM	35.35	35.44	35.31	35.34	87331
9/29/2016	3:56 PM	35.43	35.53	35.34	35.34	66510
9/29/2016	3:57 PM	35.39	35.54	35.36	35.42	58011
9/29/2016	3:58 PM	35.46	35.465	35.39	35.4	39533
9/29/2016	3:59 PM	35.39	35.49	35.39	35.46	231141
9/30/2016	9:31 AM	34.16	34.25	34.14	34.225	63196
9/30/2016	9:32 AM	34.22	34.26	34.13	34.14	75127
9/30/2016	9:33 AM	34.22	34.26	34.21	34.23	50374
9/30/2016	9:34 AM	34.235	34.24	34.19	34.22	40678
9/30/2016	9:35 AM	34.3	34.35	34.13	34.24	125196
9/30/2016	9:36 AM	34.36	34.39	34.25	34.3	73851
9/30/2016	9:37 AM	34.37	34.4	34.33	34.34	40941
9/30/2016	9:38 AM	34.37	34.46	34.34	34.36	59447
9/30/2016	9:39 AM	34.5	34.51	34.33	34.38	62648
9/30/2016	9:40 AM	34.45	34.54	34.42	34.48	61402
9/30/2016	9:41 AM	34.52	34.52	34.43	34.44	20993
9/30/2016	9:42 AM	34.51	34.56	34.51	34.53	28085
9/30/2016	9:43 AM	34.4	34.51	34.39	34.51	34158
9/30/2016	9:44 AM	34.39	34.44	34.37	34.4	42197
9/30/2016	9:45 AM	34.51	34.53	34.4	34.4	39119
9/30/2016	9:46 AM	34.485	34.5	34.39	34.5	32409
9/30/2016	9:47 AM	34.51	34.61	34.44	34.49	72298
9/30/2016	9:48 AM	34.64	34.66	34.51	34.51	65438
9/30/2016	9:49 AM	34.61	34.65	34.59	34.64	29098
9/30/2016	9:50 AM	34.62	34.67	34.57	34.63	49645
9/30/2016	9:51 AM	34.52	34.63	34.48	34.62	28751
9/30/2016	9:52 AM	34.54	34.54	34.47	34.52	42161
9/30/2016	9:53 AM	34.64	34.66	34.5	34.54	40932
9/30/2016	9:54 AM	34.68	34.7	34.59	34.64	56713
9/30/2016	9:55 AM	34.84	34.86	34.67	34.68	90895
9/30/2016	9:56 AM	34.7	34.87	34.7	34.84	71813
9/30/2016	9:57 AM	34.65	34.73	34.63	34.7	64232
9/30/2016	9:58 AM	34.78	34.78	34.66	34.66	41924
9/30/2016	9:59 AM	34.69	34.79	34.69	34.79	57811
9/30/2016	10:00 AM	34.74	34.76	34.68	34.7	29536
9/30/2016	10:01 AM	34.71	34.75	34.64	34.73	90879
9/30/2016	10:02 AM	34.61	34.72	34.57	34.71	108368
9/30/2016	10:03 AM	34.58	34.62	34.53	34.58	109660
9/30/2016	10:04 AM	34.55	34.615	34.53	34.57	46709
9/30/2016	10:05 AM	34.4	34.58	34.4	34.55	94644
9/30/2016	10:06 AM	34.43	34.46	34.39	34.4	48504
9/30/2016	10:07 AM	34.44	34.47	34.41	34.42	46307
9/30/2016	10:08 AM	34.42	34.45	34.39	34.44	40021
9/30/2016	10:09 AM	34.42	34.44	34.39	34.42	32309
9/30/2016	10:10 AM	34.36	34.42	34.35	34.41	47116
9/30/2016	10:11 AM	34.37	34.39	34.31	34.35	53544
9/30/2016	10:12 AM	34.35	34.37	34.31	34.37	44958
9/30/2016	10:13 AM	34.36	34.42	34.34	34.355	55630
9/30/2016	10:14 AM	34.33	34.38	34.32	34.36	46036
9/30/2016	10:15 AM	34.3	34.38	34.28	34.32	54924
9/30/2016	10:16 AM	34.38	34.42	34.31	34.31	104542
9/30/2016	10:17 AM	34.46	34.48	34.36	34.38	58183
9/30/2016	10:18 AM	34.5	34.51	34.42	34.46	33052
9/30/2016	10:19 AM	34.52	34.54	34.45	34.49	44736
9/30/2016	10:20 AM	34.56	34.62	34.51	34.52	81947
9/30/2016	10:21 AM	34.54	34.56	34.51	34.55	48813
9/30/2016	10:22 AM	34.52	34.56	34.51	34.54	21821
9/30/2016	10:23 AM	34.67	34.685	34.5	34.53	78997
9/30/2016	10:24 AM	34.51	34.68	34.51	34.68	66339
9/30/2016	10:25 AM	34.45	34.52	34.44	34.51	30086
9/30/2016	10:26 AM	34.45	34.52	34.44	34.46	49168
9/30/2016	10:27 AM	34.44	34.47	34.4	34.44	35089
9/30/2016	10:28 AM	34.43	34.44	34.4	34.43	17671
9/30/2016	10:29 AM	34.37	34.43	34.36	34.43	44997
9/30/2016	10:30 AM	34.27	34.36	34.26	34.35	37932
9/30/2016	10:31 AM	34.22	34.3	34.21	34.26	77110
9/30/2016	10:32 AM	34.32	34.32	34.22	34.22	22319
9/30/2016	10:33 AM	34.31	34.37	34.31	34.31	23264
9/30/2016	10:34 AM	34.31	34.35	34.31	34.32	6560
9/30/2016	10:35 AM	34.32	34.37	34.3	34.31	15090
9/30/2016	10:36 AM	34.33	34.33	34.28	34.31	24792
9/30/2016	10:37 AM	34.38	34.4	34.3	34.32	47982
9/30/2016	10:38 AM	34.39	34.41	34.34	34.38	27835
9/30/2016	10:39 AM	34.4	34.4	34.36	34.38	33798
9/30/2016	10:40 AM	34.535	34.57	34.385	34.385	45927
9/30/2016	10:41 AM	34.53	34.55	34.5	34.531	17592
9/30/2016	10:42 AM	34.44	34.53	34.43	34.51	20834
9/30/2016	10:43 AM	34.39	34.43	34.36	34.43	25751
9/30/2016	10:44 AM	34.45	34.48	34.37	34.39	37095
9/30/2016	10:45 AM	34.41	34.48	34.41	34.43	16418
9/30/2016	10:46 AM	34.3	34.41	34.295	34.41	42759
9/30/2016	10:47 AM	34.3	34.33	34.25	34.31	59136
9/30/2016	10:48 AM	34.35	34.39	34.27	34.31	28596
9/30/2016	10:49 AM	34.34	34.385	34.32	34.34	24158
9/30/2016	10:50 AM	34.34	34.42	34.34	34.34	30508
9/30/2016	10:51 AM	34.37	34.38	34.32	34.34	24554
9/30/2016	10:52 AM	34.34	34.36	34.31	34.36	24598
9/30/2016	10:53 AM	34.31	34.35	34.3	34.34	24661
9/30/2016	10:54 AM	34.35	34.36	34.3	34.31	88813
9/30/2016	10:55 AM	34.33	34.41	34.33	34.35	35595
9/30/2016	10:56 AM	34.31	34.35	34.3	34.33	20611
9/30/2016	10:57 AM	34.24	34.31	34.22	34.31	49559
9/30/2016	10:58 AM	34.26	34.33	34.23	34.24	54894
9/30/2016	10:59 AM	34.25	34.27	34.215	34.26	30302
9/30/2016	11:00 AM	34.165	34.25	34.16	34.25	52597
9/30/2016	11:01 AM	34.17	34.19	34.15	34.16	39250
9/30/2016	11:02 AM	34.14	34.17	34.1	34.17	33644
9/30/2016	11:03 AM	34.1	34.15	34.1	34.13	13821
9/30/2016	11:04 AM	34.03	34.14	34.03	34.1	94383
9/30/2016	11:05 AM	33.95	34.05	33.95	34.03	86744
9/30/2016	11:06 AM	33.98	33.98	33.9	33.95	81505
9/30/2016	11:07 AM	34.01	34.045	33.99	33.99	56412
9/30/2016	11:08 AM	34.04	34.05	34.01	34.01	51942
9/30/2016	11:09 AM	34.005	34.07	34.005	34.04	38141
9/30/2016	11:10 AM	33.95	34.03	33.95	34.005	54699
9/30/2016	11:11 AM	33.78	33.94	33.7	33.94	215811
9/30/2016	11:12 AM	33.75	33.82	33.71	33.77	108275
9/30/2016	11:13 AM	33.77	33.77	33.69	33.75	94199
9/30/2016	11:14 AM	33.73	33.78	33.73	33.75	74136
9/30/2016	11:15 AM	33.64	33.74	33.64	33.74	82055
9/30/2016	11:16 AM	33.7	33.74	33.61	33.64	117649
9/30/2016	11:17 AM	33.83	33.83	33.7	33.7	71362
9/30/2016	11:18 AM	33.88	33.91	33.81	33.825	93154
9/30/2016	11:19 AM	33.91	33.97	33.84	33.89	72474
9/30/2016	11:20 AM	33.8	33.92	33.8	33.91	50494
9/30/2016	11:21 AM	33.79	33.835	33.77	33.79	69608
9/30/2016	11:22 AM	33.81	33.83	33.79	33.79	12108
9/30/2016	11:23 AM	33.8	33.83	33.79	33.81	29963
9/30/2016	11:24 AM	33.74	33.84	33.7	33.8	48805
9/30/2016	11:25 AM	33.79	33.81	33.73	33.75	31246
9/30/2016	11:26 AM	33.82	33.84	33.78	33.79	57252
9/30/2016	11:27 AM	33.81	33.82	33.77	33.8	15050
9/30/2016	11:28 AM	33.83	33.85	33.8	33.82	27537
9/30/2016	11:29 AM	33.8	33.86	33.79	33.84	22323
9/30/2016	11:30 AM	33.78	33.8	33.71	33.8	49449
9/30/2016	11:31 AM	33.71	33.76	33.7	33.76	39447
9/30/2016	11:32 AM	33.73	33.73	33.68	33.7	33370
9/30/2016	11:33 AM	33.76	33.775	33.72	33.73	30459
9/30/2016	11:34 AM	33.78	33.78	33.73	33.76	39252
9/30/2016	11:35 AM	33.85	33.85	33.78	33.78	51402
9/30/2016	11:36 AM	33.83	33.85	33.79	33.84	22484
9/30/2016	11:37 AM	33.82	33.84	33.79	33.82	13025
9/30/2016	11:38 AM	33.87	33.89	33.81	33.82	25184
9/30/2016	11:39 AM	33.87	33.89	33.86	33.87	12086
9/30/2016	11:40 AM	33.97	33.99	33.86	33.87	40539
9/30/2016	11:41 AM	33.96	34.03	33.95	33.96	39991
9/30/2016	11:42 AM	34	34	33.95	33.955	22901
9/30/2016	11:43 AM	33.97	33.99	33.94	33.99	6423
9/30/2016	11:44 AM	33.95	33.97	33.935	33.97	53608
9/30/2016	11:45 AM	33.95	33.96	33.94	33.955	6187
9/30/2016	11:46 AM	33.95	33.96	33.94	33.94	5589
9/30/2016	11:47 AM	33.91	33.97	33.89	33.95	13600
9/30/2016	11:48 AM	33.94	33.94	33.9	33.91	11108
9/30/2016	11:49 AM	33.94	33.96	33.94	33.94	8645
9/30/2016	11:50 AM	33.86	33.93	33.85	33.93	16620
9/30/2016	11:51 AM	33.87	33.88	33.85	33.86	10954
9/30/2016	11:52 AM	33.91	33.93	33.875	33.88	15801
9/30/2016	11:53 AM	33.9	33.92	33.89	33.92	59754
9/30/2016	11:54 AM	33.865	33.88	33.86	33.88	6382
9/30/2016	11:55 AM	33.84	33.87	33.84	33.87	4708
9/30/2016	11:56 AM	33.86	33.89	33.84	33.84	11199
9/30/2016	11:57 AM	33.85	33.88	33.83	33.87	11875
9/30/2016	11:58 AM	33.89	33.91	33.86	33.86	11643
9/30/2016	11:59 AM	33.9	33.91	33.87	33.89	11836
9/30/2016	12:00 PM	33.885	33.9	33.86	33.9	5500
9/30/2016	12:01 PM	33.95	33.95	33.87	33.885	22794
9/30/2016	12:02 PM	33.92	33.94	33.89	33.94	9911
9/30/2016	12:03 PM	33.9	33.935	33.87	33.93	9200
9/30/2016	12:04 PM	33.89	33.92	33.88	33.9	6237
9/30/2016	12:05 PM	33.88	33.9	33.88	33.88	9280
9/30/2016	12:06 PM	33.87	33.87	33.855	33.87	10450
9/30/2016	12:07 PM	33.845	33.88	33.845	33.87	11864
9/30/2016	12:08 PM	33.86	33.88	33.84	33.84	7700
9/30/2016	12:09 PM	33.86	33.875	33.86	33.87	5700
9/30/2016	12:10 PM	33.855	33.89	33.855	33.87	11972
9/30/2016	12:11 PM	33.86	33.87	33.85	33.85	5800
9/30/2016	12:12 PM	33.88	33.89	33.86	33.87	7300
9/30/2016	12:13 PM	33.9	33.92	33.87	33.88	10605
9/30/2016	12:14 PM	33.92	33.945	33.89	33.9	10794
9/30/2016	12:15 PM	33.87	33.93	33.87	33.93	9900
9/30/2016	12:16 PM	33.85	33.87	33.85	33.87	5434
9/30/2016	12:17 PM	33.83	33.86	33.81	33.86	12407
9/30/2016	12:18 PM	33.82	33.84	33.81	33.84	9737
9/30/2016	12:19 PM	33.83	33.85	33.815	33.82	14000
9/30/2016	12:20 PM	33.81	33.84	33.81	33.84	7500
9/30/2016	12:21 PM	33.81	33.82	33.79	33.815	6125
9/30/2016	12:22 PM	33.8	33.82	33.795	33.8	7600
9/30/2016	12:23 PM	33.775	33.8	33.77	33.8	7393
9/30/2016	12:24 PM	33.79	33.79	33.775	33.775	4608
9/30/2016	12:25 PM	33.78	33.825	33.78	33.78	20606
9/30/2016	12:26 PM	33.75	33.79	33.75	33.78	10071
9/30/2016	12:27 PM	33.74	33.75	33.69	33.75	46079
9/30/2016	12:28 PM	33.71	33.75	33.71	33.74	15008
9/30/2016	12:29 PM	33.715	33.725	33.7	33.71	10499
9/30/2016	12:30 PM	33.73	33.75	33.72	33.72	18494
9/30/2016	12:31 PM	33.69	33.74	33.69	33.73	22842
9/30/2016	12:32 PM	33.705	33.71	33.695	33.699	5256
9/30/2016	12:33 PM	33.68	33.7	33.68	33.7	8391
9/30/2016	12:34 PM	33.71	33.71	33.68	33.68	12709
9/30/2016	12:35 PM	33.71	33.719	33.7	33.705	10200
9/30/2016	12:36 PM	33.715	33.72	33.705	33.705	3700
9/30/2016	12:37 PM	33.73	33.75	33.71	33.72	21329
9/30/2016	12:38 PM	33.7	33.74	33.7	33.74	15163
9/30/2016	12:39 PM	33.69	33.72	33.69	33.7	16925
9/30/2016	12:40 PM	33.66	33.7	33.66	33.69	71633
9/30/2016	12:41 PM	33.72	33.72	33.65	33.66	10831
9/30/2016	12:42 PM	33.81	33.83	33.71	33.71	31293
9/30/2016	12:43 PM	33.73	33.81	33.715	33.81	12435
9/30/2016	12:44 PM	33.76	33.76	33.71	33.73	14821
9/30/2016	12:45 PM	33.68	33.745	33.68	33.74	11265
9/30/2016	12:46 PM	33.71	33.715	33.68	33.68	8937
9/30/2016	12:47 PM	33.75	33.76	33.69	33.7	5591
9/30/2016	12:48 PM	33.75	33.75	33.7	33.74	7975
9/30/2016	12:49 PM	33.75	33.76	33.73	33.76	4600
9/30/2016	12:50 PM	33.71	33.76	33.71	33.76	7472
9/30/2016	12:51 PM	33.76	33.77	33.71	33.71	16242
9/30/2016	12:52 PM	33.75	33.77	33.735	33.755	7237
9/30/2016	12:53 PM	33.71	33.77	33.71	33.76	11121
9/30/2016	12:54 PM	33.71	33.72	33.7	33.71	10441
9/30/2016	12:55 PM	33.72	33.73	33.7	33.7	8622
9/30/2016	12:56 PM	33.67	33.72	33.65	33.72	40829
9/30/2016	12:57 PM	33.71	33.72	33.65	33.66	14916
9/30/2016	12:58 PM	33.73	33.75	33.7	33.71	11278
9/30/2016	12:59 PM	33.73	33.74	33.72	33.73	2000
9/30/2016	1:00 PM	33.77	33.77	33.695	33.73	14652
9/30/2016	1:01 PM	33.74	33.77	33.74	33.765	7456
9/30/2016	1:02 PM	33.76	33.76	33.73	33.73	10908
9/30/2016	1:03 PM	33.71	33.77	33.71	33.76	6712
9/30/2016	1:04 PM	33.7	33.71	33.69	33.71	7800
9/30/2016	1:05 PM	33.7	33.73	33.7	33.71	10226
9/30/2016	1:06 PM	33.72	33.72	33.69	33.69	4593
9/30/2016	1:07 PM	33.71	33.72	33.69	33.71	10000
9/30/2016	1:08 PM	33.71	33.73	33.71	33.715	4300
9/30/2016	1:09 PM	33.75	33.76	33.73	33.73	4956
9/30/2016	1:10 PM	33.73	33.76	33.73	33.745	6207
9/30/2016	1:11 PM	33.7	33.73	33.7	33.72	9470
9/30/2016	1:12 PM	33.71	33.72	33.69	33.69	4200
9/30/2016	1:13 PM	33.73	33.74	33.7	33.71	5956
9/30/2016	1:14 PM	33.745	33.745	33.715	33.73	4300
9/30/2016	1:15 PM	33.73	33.74	33.72	33.74	5030
9/30/2016	1:16 PM	33.73	33.759	33.73	33.73	11419
9/30/2016	1:17 PM	33.85	33.85	33.72	33.72	29444
9/30/2016	1:18 PM	33.88	33.93	33.85	33.855	16915
9/30/2016	1:19 PM	33.89	33.9	33.88	33.89	12831
9/30/2016	1:20 PM	33.93	33.95	33.89	33.89	7531
9/30/2016	1:21 PM	33.9	33.94	33.9	33.93	5100
9/30/2016	1:22 PM	33.9	33.92	33.89	33.9	4394
9/30/2016	1:23 PM	33.91	33.92	33.91	33.92	3266
9/30/2016	1:24 PM	33.94	33.94	33.91	33.91	4300
9/30/2016	1:25 PM	34.04	34.05	33.94	33.95	15266
9/30/2016	1:26 PM	34.04	34.06	34.03	34.04	9166
9/30/2016	1:27 PM	34.02	34.05	34.01	34.04	5015
9/30/2016	1:28 PM	34.05	34.06	34.03	34.03	9276
9/30/2016	1:29 PM	34.12	34.13	34.05	34.05	18813
9/30/2016	1:30 PM	34.09	34.135	34.06	34.12	23318
9/30/2016	1:31 PM	34.04	34.08	34.03	34.08	19387
9/30/2016	1:32 PM	34.05	34.06	34.04	34.04	11202
9/30/2016	1:33 PM	34.07	34.09	34.04	34.04	11387
9/30/2016	1:34 PM	34.02	34.08	34.02	34.07	7814
9/30/2016	1:35 PM	33.96	34.03	33.96	34.01	22389
9/30/2016	1:36 PM	33.96	33.96	33.92	33.95	17552
9/30/2016	1:37 PM	33.96	33.98	33.92	33.94	10521
9/30/2016	1:38 PM	33.98	34.02	33.95	33.95	20599
9/30/2016	1:39 PM	33.94	33.985	33.94	33.97	6550
9/30/2016	1:40 PM	33.96	33.99	33.95	33.96	9148
9/30/2016	1:41 PM	33.88	33.95	33.88	33.95	21482
9/30/2016	1:42 PM	33.94	33.95	33.875	33.875	8430
9/30/2016	1:43 PM	33.93	33.99	33.92	33.94	12649
9/30/2016	1:44 PM	33.89	33.93	33.88	33.93	8892
9/30/2016	1:45 PM	33.89	33.9	33.86	33.895	35896
9/30/2016	1:46 PM	33.87	33.9	33.85	33.9	7525
9/30/2016	1:47 PM	33.87	33.88	33.87	33.88	1800
9/30/2016	1:48 PM	33.83	33.88	33.83	33.88	3300
9/30/2016	1:49 PM	33.83	33.85	33.82	33.84	11244
9/30/2016	1:50 PM	33.81	33.825	33.78	33.82	17120
9/30/2016	1:51 PM	33.81	33.83	33.76	33.81	44346
9/30/2016	1:52 PM	33.76	33.81	33.75	33.8	16257
9/30/2016	1:53 PM	33.76	33.78	33.75	33.76	18802
9/30/2016	1:54 PM	33.75	33.77	33.75	33.76	4800
9/30/2016	1:55 PM	33.75	33.76	33.75	33.75	6043
9/30/2016	1:56 PM	33.87	33.87	33.76	33.76	23947
9/30/2016	1:57 PM	33.815	33.89	33.815	33.87	17402
9/30/2016	1:58 PM	33.75	33.82	33.75	33.815	12375
9/30/2016	1:59 PM	33.77	33.795	33.76	33.76	7104
9/30/2016	2:00 PM	33.75	33.76	33.74	33.75	9303
9/30/2016	2:01 PM	33.75	33.77	33.74	33.75	5374
9/30/2016	2:02 PM	33.75	33.77	33.75	33.75	4025
9/30/2016	2:03 PM	33.75	33.76	33.73	33.74	6450
9/30/2016	2:04 PM	33.77	33.77	33.74	33.74	7099
9/30/2016	2:05 PM	33.785	33.79	33.76	33.77	4150
9/30/2016	2:06 PM	33.78	33.815	33.78	33.79	12393
9/30/2016	2:07 PM	33.76	33.78	33.76	33.78	2200
9/30/2016	2:08 PM	33.78	33.79	33.76	33.77	4393
9/30/2016	2:09 PM	33.79	33.79	33.77	33.78	3200
9/30/2016	2:10 PM	33.8	33.81	33.795	33.8	4900
9/30/2016	2:11 PM	33.77	33.81	33.77	33.81	12000
9/30/2016	2:12 PM	33.74	33.77	33.74	33.77	4027
9/30/2016	2:13 PM	33.66	33.75	33.66	33.74	41277
9/30/2016	2:14 PM	33.69	33.69	33.645	33.66	19704
9/30/2016	2:15 PM	33.72	33.75	33.69	33.69	27904
9/30/2016	2:16 PM	33.68	33.71	33.68	33.71	28973
9/30/2016	2:17 PM	33.68	33.7	33.66	33.68	14664
9/30/2016	2:18 PM	33.71	33.73	33.68	33.68	7681
9/30/2016	2:19 PM	33.751	33.76	33.72	33.72	8400
9/30/2016	2:20 PM	33.74	33.75	33.73	33.75	5100
9/30/2016	2:21 PM	33.68	33.73	33.68	33.73	15909
9/30/2016	2:22 PM	33.73	33.73	33.67	33.68	10999
9/30/2016	2:23 PM	33.69	33.75	33.69	33.74	6486
9/30/2016	2:24 PM	33.725	33.725	33.69	33.7	6200
9/30/2016	2:25 PM	33.72	33.75	33.72	33.725	4600
9/30/2016	2:26 PM	33.73	33.73	33.7	33.72	7847
9/30/2016	2:27 PM	33.72	33.73	33.7	33.73	6900
9/30/2016	2:28 PM	33.69	33.72	33.69	33.72	13327
9/30/2016	2:29 PM	33.7	33.71	33.69	33.69	3300
9/30/2016	2:30 PM	33.73	33.735	33.7	33.7	5600
9/30/2016	2:31 PM	33.685	33.72	33.68	33.72	20705
9/30/2016	2:32 PM	33.66	33.69	33.63	33.68	25838
9/30/2016	2:33 PM	33.72	33.72	33.66	33.665	9450
9/30/2016	2:34 PM	33.69	33.73	33.685	33.72	4880
9/30/2016	2:35 PM	33.71	33.715	33.68	33.685	7700
9/30/2016	2:36 PM	33.77	33.77	33.71	33.71	8492
9/30/2016	2:37 PM	33.76	33.78	33.73	33.78	10259
9/30/2016	2:38 PM	33.73	33.77	33.72	33.765	22191
9/30/2016	2:39 PM	33.7	33.74	33.67	33.73	24365
9/30/2016	2:40 PM	33.69	33.7	33.675	33.7	7865
9/30/2016	2:41 PM	33.67	33.69	33.67	33.69	18730
9/30/2016	2:42 PM	33.675	33.69	33.66	33.68	4377
9/30/2016	2:43 PM	33.68	33.69	33.675	33.675	1500
9/30/2016	2:44 PM	33.72	33.72	33.68	33.68	7478
9/30/2016	2:45 PM	33.705	33.715	33.695	33.71	28698
9/30/2016	2:46 PM	33.65	33.705	33.64	33.705	43894
9/30/2016	2:47 PM	33.65	33.66	33.65	33.66	8913
9/30/2016	2:48 PM	33.66	33.67	33.65	33.65	6741
9/30/2016	2:49 PM	33.65	33.67	33.65	33.66	10857
9/30/2016	2:50 PM	33.675	33.675	33.63	33.64	14525
9/30/2016	2:51 PM	33.7	33.7	33.64	33.675	18852
9/30/2016	2:52 PM	33.72	33.72	33.69	33.7	14948
9/30/2016	2:53 PM	33.74	33.75	33.71	33.73	13418
9/30/2016	2:54 PM	33.72	33.74	33.71	33.73	4000
9/30/2016	2:55 PM	33.72	33.74	33.71	33.72	9200
9/30/2016	2:56 PM	33.71	33.74	33.7	33.72	7895
9/30/2016	2:57 PM	33.7	33.73	33.695	33.71	6249
9/30/2016	2:58 PM	33.69	33.73	33.69	33.695	6500
9/30/2016	2:59 PM	33.68	33.71	33.67	33.69	3600
9/30/2016	3:00 PM	33.71	33.71	33.68	33.69	5159
9/30/2016	3:01 PM	33.685	33.7	33.67	33.7	4900
9/30/2016	3:02 PM	33.62	33.69	33.62	33.68	16421
9/30/2016	3:03 PM	33.63	33.67	33.611	33.63	18038
9/30/2016	3:04 PM	33.64	33.65	33.63	33.64	9442
9/30/2016	3:05 PM	33.64	33.665	33.63	33.645	8072
9/30/2016	3:06 PM	33.64	33.67	33.64	33.65	12654
9/30/2016	3:07 PM	33.645	33.65	33.635	33.64	1400
9/30/2016	3:08 PM	33.66	33.67	33.64	33.64	18901
9/30/2016	3:09 PM	33.65	33.68	33.65	33.665	11291
9/30/2016	3:10 PM	33.68	33.68	33.64	33.65	16005
9/30/2016	3:11 PM	33.69	33.7	33.68	33.68	3674
9/30/2016	3:12 PM	33.69	33.7	33.68	33.69	4645
9/30/2016	3:13 PM	33.71	33.71	33.69	33.69	13787
9/30/2016	3:14 PM	33.695	33.715	33.695	33.715	4950
9/30/2016	3:15 PM	33.7	33.7	33.68	33.7	6150
9/30/2016	3:16 PM	33.705	33.71	33.7	33.7	4966
9/30/2016	3:17 PM	33.66	33.7	33.63	33.7	105108
9/30/2016	3:18 PM	33.69	33.71	33.66	33.66	8118
9/30/2016	3:19 PM	33.7	33.7	33.685	33.69	7444
9/30/2016	3:20 PM	33.74	33.74	33.7	33.7	33782
9/30/2016	3:21 PM	33.71	33.74	33.7	33.74	9700
9/30/2016	3:22 PM	33.74	33.75	33.71	33.72	15811
9/30/2016	3:23 PM	33.77	33.78	33.75	33.75	20762
9/30/2016	3:24 PM	33.76	33.81	33.76	33.77	20432
9/30/2016	3:25 PM	33.76	33.765	33.75	33.76	3700
9/30/2016	3:26 PM	33.7	33.76	33.69	33.76	33897
9/30/2016	3:27 PM	33.69	33.7	33.68	33.695	5748
9/30/2016	3:28 PM	33.71	33.72	33.68	33.7	14979
9/30/2016	3:29 PM	33.7	33.74	33.7	33.71	33204
9/30/2016	3:30 PM	33.7	33.71	33.69	33.7	4900
9/30/2016	3:31 PM	33.7	33.71	33.69	33.69	7644
9/30/2016	3:32 PM	33.69	33.7	33.67	33.69	11601
9/30/2016	3:33 PM	33.685	33.71	33.685	33.69	13598
9/30/2016	3:34 PM	33.72	33.73	33.69	33.69	15298
9/30/2016	3:35 PM	33.8	33.84	33.71	33.72	54993
9/30/2016	3:36 PM	33.81	33.82	33.785	33.8	30468
9/30/2016	3:37 PM	33.82	33.85	33.79	33.81	45799
9/30/2016	3:38 PM	33.82	33.84	33.81	33.81	35185
9/30/2016	3:39 PM	33.825	33.84	33.805	33.83	85314
9/30/2016	3:40 PM	33.82	33.835	33.81	33.82	19383
9/30/2016	3:41 PM	33.82	33.85	33.81	33.83	73409
9/30/2016	3:42 PM	33.73	33.82	33.72	33.815	56381
9/30/2016	3:43 PM	33.73	33.74	33.705	33.73	14693
9/30/2016	3:44 PM	33.705	33.735	33.7	33.72	7900
9/30/2016	3:45 PM	33.7	33.735	33.7	33.71	12222
9/30/2016	3:46 PM	33.74	33.78	33.705	33.705	17090
9/30/2016	3:47 PM	33.73	33.76	33.72	33.74	25378
9/30/2016	3:48 PM	33.74	33.75	33.715	33.73	5500
9/30/2016	3:49 PM	33.74	33.77	33.73	33.75	59642
9/30/2016	3:50 PM	33.72	33.74	33.72	33.74	16419
9/30/2016	3:51 PM	33.735	33.74	33.715	33.72	11482
9/30/2016	3:52 PM	33.73	33.75	33.72	33.73	24109
9/30/2016	3:53 PM	33.72	33.74	33.72	33.73	14595
9/30/2016	3:54 PM	33.73	33.73	33.66	33.715	36940
9/30/2016	3:55 PM	33.76	33.76	33.72	33.73	28212
9/30/2016	3:56 PM	33.88	33.885	33.75	33.76	170985
9/30/2016	3:57 PM	33.92	33.95	33.86	33.87	85643
9/30/2016	3:58 PM	34	34	33.91	33.91	115276
9/30/2016	3:59 PM	34.015	34.06	33.98	34	126695
9/30/2016	4:00 PM	34.07	34.08	33.99	34.01	374786
10/3/2016	9:31 AM	34.37	34.4	34.33	34.4	55757
10/3/2016	9:32 AM	34.58	34.58	34.39	34.4	30198
10/3/2016	9:33 AM	34.5	34.64	34.49	34.59	31382
10/3/2016	9:34 AM	34.45	34.51	34.45	34.51	24229
10/3/2016	9:35 AM	34.36	34.47	34.26	34.47	43311
10/3/2016	9:36 AM	34.36	34.45	34.33	34.36	50354
10/3/2016	9:37 AM	34.42	34.45	34.36	34.36	24161
10/3/2016	9:38 AM	34.53	34.57	34.44	34.44	43605
10/3/2016	9:39 AM	34.52	34.595	34.48	34.54	45941
10/3/2016	9:40 AM	34.49	34.52	34.46	34.52	25492
10/3/2016	9:41 AM	34.56	34.57	34.47	34.49	27064
10/3/2016	9:42 AM	34.49	34.57	34.46	34.57	40978
10/3/2016	9:43 AM	34.47	34.495	34.45	34.49	22765
10/3/2016	9:44 AM	34.5	34.5	34.46	34.47	13944
10/3/2016	9:45 AM	34.59	34.63	34.49	34.52	28333
10/3/2016	9:46 AM	34.505	34.65	34.45	34.6	56123
10/3/2016	9:47 AM	34.58	34.63	34.505	34.505	36182
10/3/2016	9:48 AM	34.64	34.67	34.57	34.59	79815
10/3/2016	9:49 AM	34.66	34.66	34.59	34.64	42831
10/3/2016	9:50 AM	34.66	34.69	34.66	34.66	31741
10/3/2016	9:51 AM	34.655	34.68	34.64	34.67	23011
10/3/2016	9:52 AM	34.58	34.65	34.535	34.65	32300
10/3/2016	9:53 AM	34.5	34.57	34.5	34.57	44176
10/3/2016	9:54 AM	34.59	34.59	34.5	34.51	23632
10/3/2016	9:55 AM	34.525	34.56	34.495	34.56	33527
10/3/2016	9:56 AM	34.51	34.525	34.49	34.52	10924
10/3/2016	9:57 AM	34.57	34.57	34.5	34.52	24945
10/3/2016	9:58 AM	34.55	34.58	34.52	34.57	15689
10/3/2016	9:59 AM	34.57	34.6	34.54	34.54	20672
10/3/2016	10:00 AM	34.56	34.61	34.56	34.565	15343
10/3/2016	10:01 AM	34.43	34.62	34.37	34.58	86883
10/3/2016	10:02 AM	34.17	34.48	34.16	34.43	111397
10/3/2016	10:03 AM	34.33	34.34	34.16	34.17	72024
10/3/2016	10:04 AM	34.36	34.38	34.3	34.33	31311
10/3/2016	10:05 AM	34.34	34.39	34.33	34.37	33422
10/3/2016	10:06 AM	34.47	34.55	34.32	34.35	106990
10/3/2016	10:07 AM	34.43	34.52	34.43	34.475	51129
10/3/2016	10:08 AM	34.35	34.46	34.35	34.43	29764
10/3/2016	10:09 AM	34.34	34.42	34.31	34.34	42481
10/3/2016	10:10 AM	34.33	34.36	34.28	34.34	57076
10/3/2016	10:11 AM	34.33	34.35	34.31	34.34	13835
10/3/2016	10:12 AM	34.29	34.36	34.28	34.33	39321
10/3/2016	10:13 AM	34.29	34.3	34.26	34.28	11808
10/3/2016	10:14 AM	34.27	34.32	34.26	34.3	17796
10/3/2016	10:15 AM	34.27	34.33	34.25	34.28	32389
10/3/2016	10:16 AM	34.46	34.47	34.28	34.28	58225
10/3/2016	10:17 AM	34.37	34.47	34.33	34.47	33334
10/3/2016	10:18 AM	34.415	34.43	34.34	34.38	19342
10/3/2016	10:19 AM	34.44	34.47	34.39	34.41	20391
10/3/2016	10:20 AM	34.4	34.46	34.39	34.45	18638
10/3/2016	10:21 AM	34.41	34.42	34.37	34.4	11604
10/3/2016	10:22 AM	34.49	34.52	34.41	34.41	27971
10/3/2016	10:23 AM	34.45	34.49	34.43	34.49	42415
10/3/2016	10:24 AM	34.43	34.48	34.43	34.45	27710
10/3/2016	10:25 AM	34.43	34.46	34.4	34.43	32947
10/3/2016	10:26 AM	34.45	34.47	34.435	34.435	11704
10/3/2016	10:27 AM	34.3	34.44	34.3	34.44	47371
10/3/2016	10:28 AM	34.31	34.32	34.27	34.3	13980
10/3/2016	10:29 AM	34.41	34.44	34.32	34.32	29521
10/3/2016	10:30 AM	34.39	34.41	34.35	34.4	36513
10/3/2016	10:31 AM	34.39	34.42	34.36	34.42	22705
10/3/2016	10:32 AM	34.23	34.38	34.21	34.38	44104
10/3/2016	10:33 AM	34.18	34.23	34.18	34.21	24049
10/3/2016	10:34 AM	34.21	34.23	34.153	34.17	20855
10/3/2016	10:35 AM	34.16	34.2	34.16	34.2	13045
10/3/2016	10:36 AM	34.27	34.3	34.16	34.18	17211
10/3/2016	10:37 AM	34.28	34.3	34.26	34.29	13983
10/3/2016	10:38 AM	34.15	34.28	34.14	34.28	18188
10/3/2016	10:39 AM	34.19	34.2	34.08	34.14	26715
10/3/2016	10:40 AM	34.16	34.25	34.12	34.21	21367
10/3/2016	10:41 AM	34.19	34.22	34.15	34.17	13966
10/3/2016	10:42 AM	34.17	34.22	34.17	34.18	15214
10/3/2016	10:43 AM	34.185	34.24	34.17	34.17	20506
10/3/2016	10:44 AM	34.19	34.2	34.165	34.18	4076
10/3/2016	10:45 AM	34.12	34.16	34.12	34.16	23848
10/3/2016	10:46 AM	34.18	34.18	34.12	34.12	18949
10/3/2016	10:47 AM	34.21	34.21	34.17	34.18	22457
10/3/2016	10:48 AM	34.27	34.3	34.2	34.21	26308
10/3/2016	10:49 AM	34.2	34.26	34.18	34.25	47563
10/3/2016	10:50 AM	34.14	34.19	34.14	34.19	34541
10/3/2016	10:51 AM	34.05	34.17	34.04	34.14	45741
10/3/2016	10:52 AM	34.15	34.16	34.04	34.05	28746
10/3/2016	10:53 AM	34.18	34.18	34.12	34.14	12957
10/3/2016	10:54 AM	34.135	34.18	34.135	34.18	12164
10/3/2016	10:55 AM	34.12	34.16	34.12	34.14	11866
10/3/2016	10:56 AM	34.09	34.12	34.06	34.12	20607
10/3/2016	10:57 AM	34.14	34.145	34.08	34.09	24365
10/3/2016	10:58 AM	34.14	34.15	34.11	34.14	12292
10/3/2016	10:59 AM	34.11	34.13	34.105	34.13	5412
10/3/2016	11:00 AM	34.12	34.15	34.1	34.11	29075
10/3/2016	11:01 AM	34.14	34.18	34.12	34.13	36701
10/3/2016	11:02 AM	34.14	34.16	34.12	34.14	14959
10/3/2016	11:03 AM	34.13	34.16	34.12	34.15	14372
10/3/2016	11:04 AM	34.165	34.18	34.125	34.13	13705
10/3/2016	11:05 AM	34.25	34.25	34.15	34.17	25930
10/3/2016	11:06 AM	34.25	34.25	34.22	34.24	13813
10/3/2016	11:07 AM	34.24	34.251	34.205	34.251	21182
10/3/2016	11:08 AM	34.21	34.24	34.18	34.24	33099
10/3/2016	11:09 AM	34.17	34.22	34.17	34.21	21324
10/3/2016	11:10 AM	34.17	34.2	34.15	34.17	10747
10/3/2016	11:11 AM	34.24	34.24	34.16	34.16	32345
10/3/2016	11:12 AM	34.21	34.26	34.21	34.24	19705
10/3/2016	11:13 AM	34.22	34.225	34.21	34.21	11043
10/3/2016	11:14 AM	34.195	34.23	34.19	34.22	21300
10/3/2016	11:15 AM	34.19	34.21	34.18	34.195	31532
10/3/2016	11:16 AM	34.24	34.25	34.19	34.19	17018
10/3/2016	11:17 AM	34.23	34.24	34.215	34.24	4986
10/3/2016	11:18 AM	34.335	34.37	34.23	34.25	59925
10/3/2016	11:19 AM	34.35	34.35	34.31	34.35	13901
10/3/2016	11:20 AM	34.36	34.4	34.35	34.36	20693
10/3/2016	11:21 AM	34.31	34.37	34.31	34.37	17821
10/3/2016	11:22 AM	34.32	34.33	34.3	34.31	6824
10/3/2016	11:23 AM	34.23	34.32	34.2	34.32	18701
10/3/2016	11:24 AM	34.23	34.23	34.19	34.23	11587
10/3/2016	11:25 AM	34.24	34.24	34.205	34.225	8065
10/3/2016	11:26 AM	34.2	34.24	34.2	34.23	13515
10/3/2016	11:27 AM	34.21	34.22	34.13	34.2	32996
10/3/2016	11:28 AM	34.21	34.21	34.18	34.21	11331
10/3/2016	11:29 AM	34.29	34.3	34.205	34.21	24140
10/3/2016	11:30 AM	34.27	34.32	34.23	34.3	23297
10/3/2016	11:31 AM	34.34	34.36	34.27	34.27	19961
10/3/2016	11:32 AM	34.29	34.35	34.27	34.34	26140
10/3/2016	11:33 AM	34.28	34.34	34.28	34.29	12830
10/3/2016	11:34 AM	34.27	34.29	34.24	34.27	9348
10/3/2016	11:35 AM	34.31	34.33	34.265	34.27	10093
10/3/2016	11:36 AM	34.32	34.34	34.27	34.3	9508
10/3/2016	11:37 AM	34.32	34.35	34.28	34.32	17880
10/3/2016	11:38 AM	34.37	34.37	34.31	34.31	9723
10/3/2016	11:39 AM	34.46	34.49	34.37	34.37	47007
10/3/2016	11:40 AM	34.44	34.5	34.42	34.47	18038
10/3/2016	11:41 AM	34.42	34.46	34.41	34.44	13921
10/3/2016	11:42 AM	34.41	34.42	34.38	34.42	8025
10/3/2016	11:43 AM	34.36	34.41	34.35	34.405	12700
10/3/2016	11:44 AM	34.31	34.38	34.31	34.36	8900
10/3/2016	11:45 AM	34.29	34.33	34.29	34.31	9285
10/3/2016	11:46 AM	34.32	34.33	34.27	34.29	14982
10/3/2016	11:47 AM	34.37	34.37	34.32	34.33	7079
10/3/2016	11:48 AM	34.37	34.42	34.36	34.38	12182
10/3/2016	11:49 AM	34.38	34.41	34.38	34.38	12563
10/3/2016	11:50 AM	34.46	34.46	34.38	34.39	15212
10/3/2016	11:51 AM	34.52	34.56	34.47	34.47	73780
10/3/2016	11:52 AM	34.5	34.58	34.49	34.52	28619
10/3/2016	11:53 AM	34.48	34.53	34.47	34.51	23402
10/3/2016	11:54 AM	34.46	34.47	34.44	34.47	12079
10/3/2016	11:55 AM	34.54	34.54	34.44	34.46	34366
10/3/2016	11:56 AM	34.49	34.6	34.47	34.55	38767
10/3/2016	11:57 AM	34.44	34.49	34.43	34.49	21364
10/3/2016	11:58 AM	34.43	34.44	34.41	34.43	14638
10/3/2016	11:59 AM	34.33	34.43	34.31	34.43	35972
10/3/2016	12:00 PM	34.39	34.39	34.31	34.34	8300
10/3/2016	12:01 PM	34.27	34.385	34.27	34.385	21475
10/3/2016	12:02 PM	34.26	34.29	34.25	34.27	18795
10/3/2016	12:03 PM	34.3	34.32	34.26	34.26	24284
10/3/2016	12:04 PM	34.29	34.31	34.28	34.3	3753
10/3/2016	12:05 PM	34.29	34.32	34.27	34.28	6854
10/3/2016	12:06 PM	34.27	34.31	34.25	34.28	16078
10/3/2016	12:07 PM	34.19	34.26	34.16	34.26	30879
10/3/2016	12:08 PM	34.25	34.28	34.18	34.19	44265
10/3/2016	12:09 PM	34.2	34.26	34.2	34.26	9776
10/3/2016	12:10 PM	34.25	34.25	34.2	34.2	6092
10/3/2016	12:11 PM	34.26	34.28	34.22	34.24	16800
10/3/2016	12:12 PM	34.29	34.34	34.26	34.26	27960
10/3/2016	12:13 PM	34.32	34.34	34.29	34.3	9446
10/3/2016	12:14 PM	34.29	34.34	34.29	34.31	11483
10/3/2016	12:15 PM	34.3	34.34	34.22	34.28	34512
10/3/2016	12:16 PM	34.33	34.42	34.295	34.295	41399
10/3/2016	12:17 PM	34.325	34.34	34.3	34.325	15387
10/3/2016	12:18 PM	34.3	34.34	34.3	34.33	10386
10/3/2016	12:19 PM	34.3	34.32	34.28	34.3	9235
10/3/2016	12:20 PM	34.28	34.29	34.28	34.29	11422
10/3/2016	12:21 PM	34.3	34.35	34.28	34.28	16011
10/3/2016	12:22 PM	34.34	34.35	34.3	34.3	7800
10/3/2016	12:23 PM	34.4	34.43	34.32	34.32	19000
10/3/2016	12:24 PM	34.38	34.42	34.36	34.41	47139
10/3/2016	12:25 PM	34.4	34.44	34.38	34.39	20500
10/3/2016	12:26 PM	34.38	34.41	34.37	34.4	9716
10/3/2016	12:27 PM	34.36	34.39	34.36	34.38	12503
10/3/2016	12:28 PM	34.42	34.42	34.36	34.36	13314
10/3/2016	12:29 PM	34.44	34.46	34.4	34.43	20767
10/3/2016	12:30 PM	34.32	34.45	34.29	34.45	69729
10/3/2016	12:31 PM	34.34	34.35	34.3	34.32	36561
10/3/2016	12:32 PM	34.39	34.41	34.34	34.34	24375
10/3/2016	12:33 PM	34.35	34.39	34.34	34.39	18166
10/3/2016	12:34 PM	34.38	34.39	34.34	34.35	9805
10/3/2016	12:35 PM	34.34	34.39	34.32	34.38	21014
10/3/2016	12:36 PM	34.28	34.34	34.27	34.34	17674
10/3/2016	12:37 PM	34.32	34.33	34.28	34.28	6526
10/3/2016	12:38 PM	34.335	34.35	34.32	34.33	6852
10/3/2016	12:39 PM	34.3	34.36	34.3	34.33	6387
10/3/2016	12:40 PM	34.32	34.34	34.31	34.31	11828
10/3/2016	12:41 PM	34.29	34.32	34.26	34.32	9083
10/3/2016	12:42 PM	34.34	34.34	34.29	34.29	7366
10/3/2016	12:43 PM	34.3	34.34	34.3	34.34	6918
10/3/2016	12:44 PM	34.28	34.29	34.26	34.29	8100
10/3/2016	12:45 PM	34.28	34.33	34.26	34.28	37717
10/3/2016	12:46 PM	34.35	34.36	34.27	34.28	21670
10/3/2016	12:47 PM	34.32	34.34	34.29	34.34	9627
10/3/2016	12:48 PM	34.42	34.42	34.32	34.32	37183
10/3/2016	12:49 PM	34.39	34.42	34.38	34.42	8361
10/3/2016	12:50 PM	34.39	34.4	34.37	34.39	4500
10/3/2016	12:51 PM	34.38	34.42	34.38	34.39	7500
10/3/2016	12:52 PM	34.39	34.39	34.36	34.37	2409
10/3/2016	12:53 PM	34.39	34.39	34.31	34.37	9430
10/3/2016	12:54 PM	34.36	34.38	34.35	34.38	4600
10/3/2016	12:55 PM	34.38	34.41	34.35	34.35	4917
10/3/2016	12:56 PM	34.43	34.43	34.39	34.4	7637
10/3/2016	12:57 PM	34.44	34.48	34.44	34.44	26257
10/3/2016	12:58 PM	34.46	34.49	34.44	34.44	25808
10/3/2016	12:59 PM	34.36	34.46	34.35	34.46	29644
10/3/2016	1:00 PM	34.32	34.36	34.32	34.34	14830
10/3/2016	1:01 PM	34.34	34.38	34.28	34.31	17224
10/3/2016	1:02 PM	34.36	34.38	34.34	34.34	6133
10/3/2016	1:03 PM	34.31	34.37	34.3	34.36	8250
10/3/2016	1:04 PM	34.34	34.35	34.32	34.32	7429
10/3/2016	1:05 PM	34.34	34.37	34.33	34.35	10501
10/3/2016	1:06 PM	34.34	34.34	34.32	34.34	3650
10/3/2016	1:07 PM	34.33	34.33	34.32	34.33	1200
10/3/2016	1:08 PM	34.33	34.33	34.32	34.32	3066
10/3/2016	1:09 PM	34.33	34.33	34.33	34.33	3100
10/3/2016	1:10 PM	34.32	34.33	34.31	34.33	7501
10/3/2016	1:11 PM	34.41	34.41	34.3	34.31	21560
10/3/2016	1:12 PM	34.37	34.41	34.36	34.41	8307
10/3/2016	1:13 PM	34.38	34.4	34.37	34.38	9268
10/3/2016	1:14 PM	34.3	34.38	34.26	34.38	24127
10/3/2016	1:15 PM	34.26	34.3	34.23	34.3	26855
10/3/2016	1:16 PM	34.29	34.29	34.24	34.25	10408
10/3/2016	1:17 PM	34.31	34.32	34.29	34.29	6425
10/3/2016	1:18 PM	34.32	34.35	34.31	34.32	7992
10/3/2016	1:19 PM	34.33	34.33	34.3	34.32	2300
10/3/2016	1:20 PM	34.29	34.37	34.28	34.34	7448
10/3/2016	1:21 PM	34.23	34.28	34.19	34.28	14530
10/3/2016	1:22 PM	34.19	34.25	34.19	34.24	12960
10/3/2016	1:23 PM	34.18	34.23	34.18	34.19	16635
10/3/2016	1:24 PM	34.18	34.19	34.16	34.17	15126
10/3/2016	1:25 PM	34.1	34.18	34.08	34.18	38504
10/3/2016	1:26 PM	34.11	34.12	34.06	34.1	23820
10/3/2016	1:27 PM	34.09	34.105	34.07	34.105	11860
10/3/2016	1:28 PM	34.13	34.14	34.09	34.09	14993
10/3/2016	1:29 PM	34.11	34.15	34.1	34.14	11052
10/3/2016	1:30 PM	34.14	34.14	34.1	34.11	4626
10/3/2016	1:31 PM	34.13	34.14	34.12	34.14	8864
10/3/2016	1:32 PM	34.09	34.13	34.085	34.12	12600
10/3/2016	1:33 PM	34.12	34.14	34.08	34.09	8400
10/3/2016	1:34 PM	34.09	34.13	34.085	34.13	11413
10/3/2016	1:35 PM	33.98	34.1	33.965	34.1	32477
10/3/2016	1:36 PM	34.04	34.05	33.98	34	24433
10/3/2016	1:37 PM	34.01	34.04	33.995	34.04	10800
10/3/2016	1:38 PM	34.08	34.09	34.01	34.01	14797
10/3/2016	1:39 PM	34.04	34.07	34.03	34.07	4310
10/3/2016	1:40 PM	34.07	34.08	34.04	34.04	6692
10/3/2016	1:41 PM	34.08	34.1	34.06	34.07	10854
10/3/2016	1:42 PM	34.13	34.14	34.08	34.08	10280
10/3/2016	1:43 PM	34.12	34.13	34.11	34.13	7001
10/3/2016	1:44 PM	34.08	34.13	34.08	34.12	7200
10/3/2016	1:45 PM	34.17	34.18	34.08	34.08	18127
10/3/2016	1:46 PM	34.1	34.17	34.1	34.17	13936
10/3/2016	1:47 PM	34.04	34.1	34.03	34.09	19874
10/3/2016	1:48 PM	34.06	34.06	34.01	34.05	12091
10/3/2016	1:49 PM	34.08	34.08	34.04	34.05	6100
10/3/2016	1:50 PM	34.04	34.075	34.03	34.075	9337
10/3/2016	1:51 PM	34.03	34.04	34.01	34.04	6892
10/3/2016	1:52 PM	34.06	34.06	34.02	34.02	5708
10/3/2016	1:53 PM	34.15	34.15	34.06	34.06	19821
10/3/2016	1:54 PM	34.13	34.17	34.12	34.15	10462
10/3/2016	1:55 PM	34.1	34.13	34.09	34.13	11588
10/3/2016	1:56 PM	34.06	34.11	34.05	34.1	21238
10/3/2016	1:57 PM	34.03	34.07	34.02	34.07	6374
10/3/2016	1:58 PM	34.02	34.04	34.015	34.02	11047
10/3/2016	1:59 PM	34.02	34.02	34	34.005	7792
10/3/2016	2:00 PM	33.99	34.02	33.99	34.01	12278
10/3/2016	2:01 PM	33.95	34	33.94	33.99	17542
10/3/2016	2:02 PM	33.94	33.95	33.89	33.95	31269
10/3/2016	2:03 PM	33.89	33.94	33.88	33.94	9209
10/3/2016	2:04 PM	33.88	33.9	33.87	33.89	19073
10/3/2016	2:05 PM	33.95	33.96	33.88	33.89	12811
10/3/2016	2:06 PM	34	34.01	33.94	33.95	18309
10/3/2016	2:07 PM	33.97	33.99	33.95	33.99	8453
10/3/2016	2:08 PM	33.96	33.98	33.95	33.98	3744
10/3/2016	2:09 PM	33.985	34	33.96	33.97	14525
10/3/2016	2:10 PM	34.06	34.07	34	34	13486
10/3/2016	2:11 PM	34.04	34.07	34.04	34.05	13562
10/3/2016	2:12 PM	34.05	34.05	34.04	34.04	13570
10/3/2016	2:13 PM	34.07	34.09	34.05	34.05	5620
10/3/2016	2:14 PM	34.06	34.07	34.04	34.07	13700
10/3/2016	2:15 PM	34.04	34.06	34.04	34.06	14499
10/3/2016	2:16 PM	34.03	34.05	34.025	34.04	55703
10/3/2016	2:17 PM	34.05	34.06	34.01	34.03	66342
10/3/2016	2:18 PM	34.04	34.05	34.03	34.04	18300
10/3/2016	2:19 PM	34.05	34.06	34.04	34.05	6100
10/3/2016	2:20 PM	34.05	34.06	34.04	34.05	13600
10/3/2016	2:21 PM	34.07	34.08	34.05	34.05	11836
10/3/2016	2:22 PM	34.05	34.07	34.05	34.07	3908
10/3/2016	2:23 PM	34.04	34.04	34.03	34.04	14500
10/3/2016	2:24 PM	34.04	34.05	34.02	34.03	2500
10/3/2016	2:25 PM	33.96	34.03	33.92	34.03	65921
10/3/2016	2:26 PM	33.94	33.97	33.92	33.97	6717
10/3/2016	2:27 PM	33.95	33.97	33.92	33.93	15525
10/3/2016	2:28 PM	33.97	34	33.94	33.95	10576
10/3/2016	2:29 PM	33.97	34.04	33.95	33.97	23225
10/3/2016	2:30 PM	33.98	34.02	33.97	33.97	9857
10/3/2016	2:31 PM	33.98	34.02	33.98	33.98	10800
10/3/2016	2:32 PM	33.98	33.98	33.965	33.97	5232
10/3/2016	2:33 PM	33.98	34.03	33.98	33.99	37184
10/3/2016	2:34 PM	33.94	33.99	33.94	33.98	12751
10/3/2016	2:35 PM	33.97	33.97	33.94	33.95	4797
10/3/2016	2:36 PM	33.98	33.98	33.96	33.97	14874
10/3/2016	2:37 PM	34.01	34.02	33.97	33.97	13534
10/3/2016	2:38 PM	34.02	34.06	34.01	34.01	24460
10/3/2016	2:39 PM	34.04	34.05	34.025	34.03	2226
10/3/2016	2:40 PM	34.06	34.08	34.03	34.03	19998
10/3/2016	2:41 PM	34.02	34.06	34.01	34.05	8831
10/3/2016	2:42 PM	34.05	34.05	34.01	34.01	4455
10/3/2016	2:43 PM	34.07	34.08	34.05	34.05	8244
10/3/2016	2:44 PM	34.04	34.07	34.04	34.07	9319
10/3/2016	2:45 PM	34.04	34.06	34.04	34.04	4000
10/3/2016	2:46 PM	34.03	34.06	34.03	34.05	20531
10/3/2016	2:47 PM	34.04	34.04	34	34.03	5485
10/3/2016	2:48 PM	34.04	34.065	34.04	34.04	10460
10/3/2016	2:49 PM	34.03	34.04	34.01	34.04	7154
10/3/2016	2:50 PM	34.05	34.05	34.02	34.02	4660
10/3/2016	2:51 PM	34.06	34.07	34.05	34.06	16781
10/3/2016	2:52 PM	34.06	34.09	34.06	34.06	13184
10/3/2016	2:53 PM	34.06	34.09	34.06	34.06	6728
10/3/2016	2:54 PM	34.04	34.065	34.04	34.06	16661
10/3/2016	2:55 PM	34.07	34.08	34.035	34.04	11438
10/3/2016	2:56 PM	34.08	34.09	34.07	34.08	9128
10/3/2016	2:57 PM	34.105	34.14	34.09	34.09	51591
10/3/2016	2:58 PM	34.05	34.1	34.04	34.1	13670
10/3/2016	2:59 PM	34.01	34.06	34.01	34.06	24857
10/3/2016	3:00 PM	33.97	34.04	33.96	34.02	33464
10/3/2016	3:01 PM	34.01	34.01	33.96	33.97	16619
10/3/2016	3:02 PM	34.03	34.035	34.01	34.01	6059
10/3/2016	3:03 PM	34.03	34.04	34	34.03	5550
10/3/2016	3:04 PM	34	34.02	34	34.02	5648
10/3/2016	3:05 PM	34.04	34.06	34	34	16738
10/3/2016	3:06 PM	34.03	34.07	34.03	34.05	7169
10/3/2016	3:07 PM	34.04	34.05	34.03	34.04	3905
10/3/2016	3:08 PM	34.03	34.05	34.03	34.04	11938
10/3/2016	3:09 PM	34	34.03	33.97	34.03	28480
10/3/2016	3:10 PM	34.02	34.02	33.99	34	4400
10/3/2016	3:11 PM	33.995	34.02	33.99	34.02	3423
10/3/2016	3:12 PM	33.99	34.02	33.99	34	5168
10/3/2016	3:13 PM	34	34.02	33.96	33.98	10705
10/3/2016	3:14 PM	33.99	34.02	33.97	34.01	9000
10/3/2016	3:15 PM	33.96	34	33.96	33.99	15641
10/3/2016	3:16 PM	33.999	34	33.96	33.96	5000
10/3/2016	3:17 PM	34.03	34.05	34	34	15047
10/3/2016	3:18 PM	34.03	34.04	34.01	34.04	10993
10/3/2016	3:19 PM	34	34.03	34	34.02	3234
10/3/2016	3:20 PM	33.97	34	33.96	34	5547
10/3/2016	3:21 PM	34	34	33.96	33.96	2100
10/3/2016	3:22 PM	33.99	34.02	33.99	34.01	5500
10/3/2016	3:23 PM	34.02	34.03	33.98	33.99	6412
10/3/2016	3:24 PM	34.02	34.02	33.99	34.01	2924
10/3/2016	3:25 PM	34.04	34.05	34.02	34.03	23595
10/3/2016	3:26 PM	33.99	34.04	33.99	34.04	7755
10/3/2016	3:27 PM	34.01	34.02	33.98	33.98	15806
10/3/2016	3:28 PM	34	34.03	34	34.01	5100
10/3/2016	3:29 PM	33.99	34.01	33.98	34.01	8200
10/3/2016	3:30 PM	33.99	34	33.965	33.98	10010
10/3/2016	3:31 PM	33.96	34	33.96	33.99	15571
10/3/2016	3:32 PM	33.97	33.98	33.94	33.95	12287
10/3/2016	3:33 PM	33.93	34	33.925	33.97	31429
10/3/2016	3:34 PM	33.89	33.95	33.89	33.94	20518
10/3/2016	3:35 PM	33.87	33.9	33.865	33.9	10112
10/3/2016	3:36 PM	33.88	33.88	33.85	33.87	12540
10/3/2016	3:37 PM	33.87	33.895	33.86	33.86	18663
10/3/2016	3:38 PM	33.83	33.89	33.82	33.87	26282
10/3/2016	3:39 PM	33.86	33.87	33.84	33.84	4642
10/3/2016	3:40 PM	33.88	33.88	33.87	33.87	9630
10/3/2016	3:41 PM	33.87	33.89	33.87	33.88	7601
10/3/2016	3:42 PM	33.81	33.87	33.81	33.87	18739
10/3/2016	3:43 PM	33.79	33.81	33.78	33.8	22033
10/3/2016	3:44 PM	33.82	33.82	33.76	33.8	30399
10/3/2016	3:45 PM	33.79	33.83	33.79	33.83	25581
10/3/2016	3:46 PM	33.78	33.8	33.765	33.785	16796
10/3/2016	3:47 PM	33.81	33.81	33.78	33.78	15365
10/3/2016	3:48 PM	33.84	33.86	33.8	33.81	28604
10/3/2016	3:49 PM	33.85	33.85	33.82	33.84	3600
10/3/2016	3:50 PM	33.85	33.85	33.84	33.85	4119
10/3/2016	3:51 PM	33.84	33.865	33.825	33.85	29014
10/3/2016	3:52 PM	33.91	33.91	33.83	33.84	51855
10/3/2016	3:53 PM	33.9	33.915	33.89	33.915	7326
10/3/2016	3:54 PM	33.9	33.92	33.9	33.91	12835
10/3/2016	3:55 PM	33.93	33.93	33.885	33.895	18833
10/3/2016	3:56 PM	33.94	33.95	33.92	33.93	34067
10/3/2016	3:57 PM	33.96	33.99	33.94	33.94	24477
10/3/2016	3:58 PM	33.84	33.96	33.84	33.96	50137
10/3/2016	3:59 PM	33.79	33.84	33.79	33.84	48201
10/3/2016	4:00 PM	33.89	33.89	33.79	33.79	241822
10/4/2016	9:31 AM	33.5	33.55	33.4	33.55	63532
10/4/2016	9:32 AM	33.44	33.51	33.4	33.51	24337
10/4/2016	9:33 AM	33.45	33.49	33.4	33.44	27066
10/4/2016	9:34 AM	33.46	33.46	33.38	33.45	51831
10/4/2016	9:35 AM	33.58	33.58	33.46	33.47	31863
10/4/2016	9:36 AM	33.45	33.57	33.42	33.57	70814
10/4/2016	9:37 AM	33.47	33.48	33.42	33.43	47299
10/4/2016	9:38 AM	33.44	33.49	33.41	33.49	34839
10/4/2016	9:39 AM	33.43	33.47	33.43	33.43	23347
10/4/2016	9:40 AM	33.43	33.48	33.43	33.43	24122
10/4/2016	9:41 AM	33.35	33.42	33.33	33.42	42493
10/4/2016	9:42 AM	33.38	33.39	33.34	33.34	15926
10/4/2016	9:43 AM	33.45	33.49	33.38	33.38	36968
10/4/2016	9:44 AM	33.39	33.45	33.39	33.43	26455
10/4/2016	9:45 AM	33.39	33.43	33.39	33.41	18756
10/4/2016	9:46 AM	33.35	33.4	33.35	33.38	26024
10/4/2016	9:47 AM	33.315	33.35	33.27	33.35	58851
10/4/2016	9:48 AM	33.4	33.41	33.29	33.31	61218
10/4/2016	9:49 AM	33.36	33.42	33.36	33.405	46242
10/4/2016	9:50 AM	33.34	33.37	33.32	33.36	41110
10/4/2016	9:51 AM	33.29	33.35	33.28	33.33	25404
10/4/2016	9:52 AM	33.31	33.34	33.28	33.28	14171
10/4/2016	9:53 AM	33.33	33.34	33.3	33.3	30511
10/4/2016	9:54 AM	33.37	33.37	33.31	33.33	22692
10/4/2016	9:55 AM	33.33	33.36	33.33	33.36	15856
10/4/2016	9:56 AM	33.27	33.32	33.27	33.32	65670
10/4/2016	9:57 AM	33.25	33.29	33.22	33.28	58571
10/4/2016	9:58 AM	33.23	33.26	33.23	33.25	26610
10/4/2016	9:59 AM	33.23	33.26	33.23	33.23	29659
10/4/2016	10:00 AM	33.22	33.245	33.21	33.24	27824
10/4/2016	10:01 AM	33.265	33.29	33.21	33.22	38646
10/4/2016	10:02 AM	33.32	33.35	33.26	33.265	32762
10/4/2016	10:03 AM	33.29	33.31	33.25	33.305	51323
10/4/2016	10:04 AM	33.23	33.29	33.23	33.29	23060
10/4/2016	10:05 AM	33.28	33.3	33.24	33.24	28430
10/4/2016	10:06 AM	33.31	33.33	33.28	33.29	37204
10/4/2016	10:07 AM	33.33	33.33	33.27	33.3	30400
10/4/2016	10:08 AM	33.33	33.35	33.29	33.32	26406
10/4/2016	10:09 AM	33.301	33.36	33.301	33.34	14051
10/4/2016	10:10 AM	33.36	33.36	33.3	33.3	20290
10/4/2016	10:11 AM	33.55	33.55	33.35	33.35	70393
10/4/2016	10:12 AM	33.57	33.61	33.54	33.56	78090
10/4/2016	10:13 AM	33.79	33.83	33.57	33.57	126042
10/4/2016	10:14 AM	33.76	33.8	33.7	33.8	66356
10/4/2016	10:15 AM	33.72	33.76	33.71	33.76	34044
10/4/2016	10:16 AM	33.75	33.84	33.73	33.73	99848
10/4/2016	10:17 AM	33.77	33.85	33.76	33.76	43675
10/4/2016	10:18 AM	33.84	33.85	33.76	33.78	92484
10/4/2016	10:19 AM	33.88	33.93	33.84	33.84	54287
10/4/2016	10:20 AM	33.81	33.92	33.79	33.89	83370
10/4/2016	10:21 AM	33.82	33.825	33.761	33.82	36282
10/4/2016	10:22 AM	33.73	33.83	33.73	33.82	54586
10/4/2016	10:23 AM	33.66	33.73	33.65	33.73	50131
10/4/2016	10:24 AM	33.62	33.67	33.6	33.66	44795
10/4/2016	10:25 AM	33.635	33.67	33.6	33.64	23091
10/4/2016	10:26 AM	33.59	33.63	33.58	33.63	44252
10/4/2016	10:27 AM	33.59	33.61	33.56	33.59	23996
10/4/2016	10:28 AM	33.6	33.64	33.57	33.59	40878
10/4/2016	10:29 AM	33.63	33.651	33.59	33.6	22946
10/4/2016	10:30 AM	33.53	33.63	33.48	33.63	55563
10/4/2016	10:31 AM	33.51	33.53	33.48	33.52	18109
10/4/2016	10:32 AM	33.46	33.51	33.45	33.51	28814
10/4/2016	10:33 AM	33.38	33.47	33.38	33.46	37150
10/4/2016	10:34 AM	33.41	33.44	33.39	33.39	12150
10/4/2016	10:35 AM	33.33	33.44	33.31	33.4	50275
10/4/2016	10:36 AM	33.34	33.36	33.29	33.32	43058
10/4/2016	10:37 AM	33.35	33.36	33.3	33.34	28267
10/4/2016	10:38 AM	33.29	33.35	33.27	33.35	30494
10/4/2016	10:39 AM	33.29	33.29	33.25	33.28	47075
10/4/2016	10:40 AM	33.24	33.3	33.2	33.28	60134
10/4/2016	10:41 AM	33.2	33.24	33.19	33.23	48563
10/4/2016	10:42 AM	33.15	33.22	33.14	33.21	98420
10/4/2016	10:43 AM	33.12	33.16	33.11	33.14	53937
10/4/2016	10:44 AM	33.175	33.175	33.09	33.12	61094
10/4/2016	10:45 AM	33.18	33.235	33.16	33.17	38003
10/4/2016	10:46 AM	33.22	33.22	33.16	33.18	16059
10/4/2016	10:47 AM	33.34	33.35	33.22	33.22	57606
10/4/2016	10:48 AM	33.3	33.34	33.3	33.33	20597
10/4/2016	10:49 AM	33.22	33.3	33.21	33.3	49249
10/4/2016	10:50 AM	33.26	33.28	33.22	33.22	32215
10/4/2016	10:51 AM	33.23	33.27	33.2	33.265	22520
10/4/2016	10:52 AM	33.17	33.22	33.16	33.21	28244
10/4/2016	10:53 AM	33.27	33.28	33.165	33.18	42549
10/4/2016	10:54 AM	33.29	33.3	33.26	33.27	21895
10/4/2016	10:55 AM	33.32	33.32	33.27	33.28	18085
10/4/2016	10:56 AM	33.34	33.38	33.33	33.33	57921
10/4/2016	10:57 AM	33.33	33.35	33.31	33.35	24857
10/4/2016	10:58 AM	33.33	33.37	33.311	33.33	10599
10/4/2016	10:59 AM	33.3	33.375	33.3	33.32	28329
10/4/2016	11:00 AM	33.32	33.35	33.25	33.31	37213
10/4/2016	11:01 AM	33.35	33.4	33.31	33.32	34444
10/4/2016	11:02 AM	33.36	33.37	33.33	33.34	11989
10/4/2016	11:03 AM	33.49	33.56	33.36	33.36	80752
10/4/2016	11:04 AM	33.55	33.58	33.49	33.5	47474
10/4/2016	11:05 AM	33.64	33.64	33.52	33.55	104834
10/4/2016	11:06 AM	33.61	33.69	33.58	33.64	99052
10/4/2016	11:07 AM	33.59	33.63	33.5	33.61	74452
10/4/2016	11:08 AM	33.59	33.61	33.52	33.59	46141
10/4/2016	11:09 AM	33.6	33.61	33.55	33.59	38539
10/4/2016	11:10 AM	33.61	33.62	33.56	33.6	20644
10/4/2016	11:11 AM	33.64	33.74	33.61	33.61	69857
10/4/2016	11:12 AM	33.61	33.65	33.58	33.64	56000
10/4/2016	11:13 AM	33.63	33.68	33.61	33.63	26899
10/4/2016	11:14 AM	33.58	33.66	33.57	33.63	17857
10/4/2016	11:15 AM	33.67	33.69	33.59	33.59	42715
10/4/2016	11:16 AM	33.85	33.87	33.68	33.68	105947
10/4/2016	11:17 AM	33.85	33.9	33.78	33.86	60471
10/4/2016	11:18 AM	33.9	33.9	33.78	33.86	60934
10/4/2016	11:19 AM	33.8	33.89	33.78	33.89	29195
10/4/2016	11:20 AM	33.79	33.86	33.74	33.79	43067
10/4/2016	11:21 AM	33.7	33.801	33.7	33.79	116166
10/4/2016	11:22 AM	33.62	33.71	33.57	33.69	70296
10/4/2016	11:23 AM	33.57	33.645	33.54	33.615	30598
10/4/2016	11:24 AM	33.5	33.62	33.48	33.57	68012
10/4/2016	11:25 AM	33.52	33.54	33.49	33.5	56622
10/4/2016	11:26 AM	33.49	33.54	33.44	33.52	52327
10/4/2016	11:27 AM	33.42	33.47	33.41	33.47	13924
10/4/2016	11:28 AM	33.37	33.43	33.34	33.41	58031
10/4/2016	11:29 AM	33.35	33.4	33.325	33.36	36483
10/4/2016	11:30 AM	33.4	33.47	33.33	33.33	61982
10/4/2016	11:31 AM	33.36	33.4	33.32	33.4	72601
10/4/2016	11:32 AM	33.39	33.45	33.36	33.36	35152
10/4/2016	11:33 AM	33.53	33.55	33.38	33.39	113732
10/4/2016	11:34 AM	33.43	33.53	33.39	33.53	89909
10/4/2016	11:35 AM	33.35	33.43	33.35	33.43	93904
10/4/2016	11:36 AM	33.33	33.37	33.31	33.34	61445
10/4/2016	11:37 AM	33.34	33.35	33.28	33.32	60019
10/4/2016	11:38 AM	33.23	33.33	33.17	33.33	119515
10/4/2016	11:39 AM	33.33	33.33	33.19	33.24	91292
10/4/2016	11:40 AM	33.55	33.56	33.3	33.33	118035
10/4/2016	11:41 AM	33.4	33.54	33.34	33.54	122259
10/4/2016	11:42 AM	33.52	33.54	33.305	33.4	121575
10/4/2016	11:43 AM	33.56	33.57	33.42	33.52	79313
10/4/2016	11:44 AM	33.54	33.69	33.51	33.55	97822
10/4/2016	11:45 AM	33.57	33.64	33.52	33.55	72227
10/4/2016	11:46 AM	33.43	33.6	33.43	33.56	87711
10/4/2016	11:47 AM	33.49	33.55	33.43	33.44	50465
10/4/2016	11:48 AM	33.57	33.67	33.5	33.5	41521
10/4/2016	11:49 AM	33.53	33.63	33.51	33.57	68555
10/4/2016	11:50 AM	33.54	33.55	33.45	33.53	72570
10/4/2016	11:51 AM	33.57	33.61	33.54	33.54	47340
10/4/2016	11:52 AM	33.53	33.6	33.46	33.57	38768
10/4/2016	11:53 AM	33.58	33.58	33.51	33.53	28531
10/4/2016	11:54 AM	33.76	33.76	33.58	33.58	51395
10/4/2016	11:55 AM	33.7	33.77	33.67	33.77	56772
10/4/2016	11:56 AM	33.66	33.73	33.61	33.69	29524
10/4/2016	11:57 AM	33.76	33.78	33.66	33.66	30534
10/4/2016	11:58 AM	33.74	33.78	33.73	33.761	26344
10/4/2016	11:59 AM	33.68	33.77	33.63	33.75	54442
10/4/2016	12:00 PM	33.67	33.74	33.62	33.69	27276
10/4/2016	12:01 PM	33.63	33.71	33.59	33.67	45017
10/4/2016	12:02 PM	33.65	33.7	33.61	33.64	13673
10/4/2016	12:03 PM	33.67	33.71	33.62	33.66	43954
10/4/2016	12:04 PM	33.62	33.69	33.61	33.67	22013
10/4/2016	12:05 PM	33.68	33.71	33.63	33.63	53731
10/4/2016	12:06 PM	33.7	33.71	33.62	33.68	54300
10/4/2016	12:07 PM	33.75	33.76	33.68	33.7	45121
10/4/2016	12:08 PM	33.7	33.78	33.7	33.755	52159
10/4/2016	12:09 PM	33.75	33.75	33.7	33.71	13072
10/4/2016	12:10 PM	33.71	33.76	33.69	33.75	18309
10/4/2016	12:11 PM	33.59	33.75	33.56	33.7	39388
10/4/2016	12:12 PM	33.69	33.69	33.57	33.58	23521
10/4/2016	12:13 PM	33.77	33.77	33.67	33.69	19457
10/4/2016	12:14 PM	33.73	33.8	33.71	33.77	36298
10/4/2016	12:15 PM	33.69	33.74	33.68	33.72	13869
10/4/2016	12:16 PM	33.67	33.71	33.66	33.68	14710
10/4/2016	12:17 PM	33.69	33.73	33.67	33.67	11488
10/4/2016	12:18 PM	33.7	33.71	33.67	33.69	12400
10/4/2016	12:19 PM	33.66	33.77	33.625	33.71	35909
10/4/2016	12:20 PM	33.6	33.64	33.47	33.64	107977
10/4/2016	12:21 PM	33.62	33.66	33.56	33.6	25497
10/4/2016	12:22 PM	33.56	33.63	33.53	33.62	20627
10/4/2016	12:23 PM	33.61	33.62	33.56	33.56	20720
10/4/2016	12:24 PM	33.62	33.63	33.56	33.62	13464
10/4/2016	12:25 PM	33.61	33.63	33.57	33.62	10279
10/4/2016	12:26 PM	33.62	33.68	33.57	33.62	29572
10/4/2016	12:27 PM	33.61	33.65	33.59	33.62	16765
10/4/2016	12:28 PM	33.62	33.63	33.59	33.605	21250
10/4/2016	12:29 PM	33.64	33.66	33.56	33.62	37083
10/4/2016	12:30 PM	33.64	33.66	33.62	33.64	11315
10/4/2016	12:31 PM	33.71	33.71	33.62	33.63	17543
10/4/2016	12:32 PM	33.7	33.77	33.67	33.71	30601
10/4/2016	12:33 PM	33.69	33.74	33.66	33.7	17902
10/4/2016	12:34 PM	33.72	33.77	33.69	33.69	28318
10/4/2016	12:35 PM	33.72	33.76	33.7	33.73	17383
10/4/2016	12:36 PM	33.71	33.73	33.685	33.72	7656
10/4/2016	12:37 PM	33.7	33.72	33.69	33.72	8534
10/4/2016	12:38 PM	33.67	33.72	33.67	33.7	15011
10/4/2016	12:39 PM	33.55	33.69	33.55	33.67	70260
10/4/2016	12:40 PM	33.62	33.62	33.5	33.54	53308
10/4/2016	12:41 PM	33.58	33.62	33.54	33.62	14715
10/4/2016	12:42 PM	33.54	33.61	33.54	33.58	20631
10/4/2016	12:43 PM	33.54	33.57	33.5	33.53	24245
10/4/2016	12:44 PM	33.59	33.62	33.52	33.54	14282
10/4/2016	12:45 PM	33.58	33.61	33.56	33.59	7200
10/4/2016	12:46 PM	33.53	33.6	33.52	33.58	11500
10/4/2016	12:47 PM	33.5	33.52	33.49	33.52	17943
10/4/2016	12:48 PM	33.59	33.61	33.51	33.51	17363
10/4/2016	12:49 PM	33.58	33.59	33.545	33.59	20302
10/4/2016	12:50 PM	33.65	33.69	33.56	33.58	24880
10/4/2016	12:51 PM	33.67	33.67	33.62	33.64	19685
10/4/2016	12:52 PM	33.72	33.72	33.66	33.67	17506
10/4/2016	12:53 PM	33.775	33.78	33.73	33.73	31840
10/4/2016	12:54 PM	33.77	33.8	33.75	33.78	17383
10/4/2016	12:55 PM	33.75	33.79	33.69	33.77	24336
10/4/2016	12:56 PM	33.8	33.8	33.7	33.73	24292
10/4/2016	12:57 PM	33.77	33.83	33.76	33.8	14652
10/4/2016	12:58 PM	33.78	33.78	33.74	33.77	7700
10/4/2016	12:59 PM	33.76	33.77	33.76	33.77	4111
10/4/2016	1:00 PM	33.77	33.79	33.76	33.76	13138
10/4/2016	1:01 PM	33.81	33.81	33.78	33.78	22673
10/4/2016	1:02 PM	33.77	33.825	33.74	33.815	11637
10/4/2016	1:03 PM	33.75	33.78	33.75	33.76	7465
10/4/2016	1:04 PM	33.77	33.77	33.755	33.76	11389
10/4/2016	1:05 PM	33.83	33.87	33.77	33.77	57545
10/4/2016	1:06 PM	33.81	33.84	33.76	33.835	19474
10/4/2016	1:07 PM	33.84	33.84	33.8	33.8	19688
10/4/2016	1:08 PM	33.99	34.03	33.83	33.84	106769
10/4/2016	1:09 PM	34.01	34.11	33.98	33.98	95906
10/4/2016	1:10 PM	34.1	34.11	33.98	34.01	69510
10/4/2016	1:11 PM	34.03	34.13	34.01	34.09	40118
10/4/2016	1:12 PM	34.02	34.05	34.01	34.03	20748
10/4/2016	1:13 PM	34.11	34.11	34.01	34.02	27056
10/4/2016	1:14 PM	34.06	34.13	34.05	34.12	18854
10/4/2016	1:15 PM	34.02	34.06	33.995	34.06	35175
10/4/2016	1:16 PM	34.06	34.07	34.03	34.04	15606
10/4/2016	1:17 PM	34.09	34.14	34.06	34.06	33920
10/4/2016	1:18 PM	34.09	34.12	34.085	34.1	21476
10/4/2016	1:19 PM	34.22	34.23	34.09	34.09	65219
10/4/2016	1:20 PM	34.17	34.25	34.15	34.23	30718
10/4/2016	1:21 PM	34.185	34.2	34.125	34.17	22024
10/4/2016	1:22 PM	34.25	34.27	34.15	34.19	49941
10/4/2016	1:23 PM	34.42	34.42	34.25	34.25	80430
10/4/2016	1:24 PM	34.49	34.5	34.41	34.42	66364
10/4/2016	1:25 PM	34.52	34.56	34.48	34.5	51844
10/4/2016	1:26 PM	34.5	34.61	34.5	34.52	70184
10/4/2016	1:27 PM	34.371	34.53	34.371	34.5	56631
10/4/2016	1:28 PM	34.42	34.42	34.33	34.39	83313
10/4/2016	1:29 PM	34.44	34.47	34.41	34.43	52512
10/4/2016	1:30 PM	34.35	34.44	34.33	34.44	42839
10/4/2016	1:31 PM	34.44	34.47	34.36	34.36	80401
10/4/2016	1:32 PM	34.43	34.475	34.42	34.44	26815
10/4/2016	1:33 PM	34.38	34.45	34.38	34.43	15624
10/4/2016	1:34 PM	34.31	34.37	34.28	34.36	28647
10/4/2016	1:35 PM	34.27	34.3	34.25	34.3	25072
10/4/2016	1:36 PM	34.29	34.31	34.26	34.26	13765
10/4/2016	1:37 PM	34.16	34.29	34.16	34.29	29336
10/4/2016	1:38 PM	34.21	34.24	34.15	34.15	15680
10/4/2016	1:39 PM	34.16	34.2	34.13	34.2	32399
10/4/2016	1:40 PM	34.16	34.18	34.13	34.15	51055
10/4/2016	1:41 PM	34.26	34.27	34.16	34.16	25787
10/4/2016	1:42 PM	34.18	34.3	34.165	34.25	30638
10/4/2016	1:43 PM	34.18	34.18	34.11	34.18	16931
10/4/2016	1:44 PM	34.22	34.23	34.18	34.19	8203
10/4/2016	1:45 PM	34.25	34.25	34.2	34.21	8394
10/4/2016	1:46 PM	34.19	34.28	34.19	34.25	23688
10/4/2016	1:47 PM	34.16	34.2	34.14	34.19	13118
10/4/2016	1:48 PM	34.19	34.22	34.13	34.15	17046
10/4/2016	1:49 PM	34.19	34.2	34.15	34.18	16441
10/4/2016	1:50 PM	34.09	34.18	34.09	34.17	14369
10/4/2016	1:51 PM	34.18	34.21	34.08	34.09	22164
10/4/2016	1:52 PM	34.25	34.25	34.17	34.18	29089
10/4/2016	1:53 PM	34.2	34.25	34.19	34.25	12480
10/4/2016	1:54 PM	34.22	34.23	34.16	34.19	10493
10/4/2016	1:55 PM	34.29	34.3	34.21	34.21	52146
10/4/2016	1:56 PM	34.24	34.3	34.24	34.29	13260
10/4/2016	1:57 PM	34.19	34.25	34.18	34.25	13206
10/4/2016	1:58 PM	34.31	34.31	34.2	34.21	20754
10/4/2016	1:59 PM	34.3	34.32	34.29	34.3	11756
10/4/2016	2:00 PM	34.34	34.34	34.29	34.31	19409
10/4/2016	2:01 PM	34.37	34.39	34.34	34.36	19406
10/4/2016	2:02 PM	34.325	34.38	34.29	34.37	15891
10/4/2016	2:03 PM	34.22	34.31	34.17	34.31	32370
10/4/2016	2:04 PM	34.11	34.22	34.11	34.22	22165
10/4/2016	2:05 PM	34.11	34.16	34.1	34.11	11536
10/4/2016	2:06 PM	34.05	34.12	34.05	34.11	14697
10/4/2016	2:07 PM	34.02	34.04	34	34.04	126669
10/4/2016	2:08 PM	33.92	34.03	33.91	34.02	51297
10/4/2016	2:09 PM	33.95	33.96	33.89	33.91	22832
10/4/2016	2:10 PM	34.035	34.035	33.96	33.96	35008
10/4/2016	2:11 PM	34.03	34.05	34.01	34.035	5794
10/4/2016	2:12 PM	34	34.05	33.95	34.03	30671
10/4/2016	2:13 PM	34.02	34.03	34	34.01	14343
10/4/2016	2:14 PM	34.05	34.05	34.01	34.01	9020
10/4/2016	2:15 PM	34.01	34.04	33.94	34.04	52170
10/4/2016	2:16 PM	33.96	34.03	33.95	34	25551
10/4/2016	2:17 PM	34.03	34.06	33.96	33.96	21485
10/4/2016	2:18 PM	34.04	34.05	34	34.04	15487
10/4/2016	2:19 PM	33.99	34.03	33.97	34.03	12042
10/4/2016	2:20 PM	34.13	34.15	34.01	34.02	13994
10/4/2016	2:21 PM	34.11	34.13	34.07	34.13	15241
10/4/2016	2:22 PM	34.14	34.15	34.09	34.09	25247
10/4/2016	2:23 PM	34.17	34.18	34.13	34.15	20513
10/4/2016	2:24 PM	34.28	34.29	34.16	34.16	90017
10/4/2016	2:25 PM	34.17	34.28	34.12	34.27	48082
10/4/2016	2:26 PM	34.25	34.26	34.15	34.17	16994
10/4/2016	2:27 PM	34.24	34.28	34.22	34.27	20318
10/4/2016	2:28 PM	34.35	34.41	34.23	34.24	54551
10/4/2016	2:29 PM	34.27	34.36	34.21	34.36	27936
10/4/2016	2:30 PM	34.23	34.27	34.21	34.26	16379
10/4/2016	2:31 PM	34.24	34.28	34.18	34.24	52263
10/4/2016	2:32 PM	34.29	34.3	34.2	34.24	26860
10/4/2016	2:33 PM	34.27	34.32	34.27	34.29	11232
10/4/2016	2:34 PM	34.21	34.27	34.21	34.27	25601
10/4/2016	2:35 PM	34.14	34.24	34.13	34.21	38963
10/4/2016	2:36 PM	34.16	34.21	34.14	34.14	47315
10/4/2016	2:37 PM	34.17	34.19	34.16	34.16	11677
10/4/2016	2:38 PM	34.14	34.18	34.14	34.17	19014
10/4/2016	2:39 PM	34.17	34.2	34.13	34.14	9799
10/4/2016	2:40 PM	34.15	34.19	34.12	34.18	15169
10/4/2016	2:41 PM	34.16	34.2	34.14	34.17	8833
10/4/2016	2:42 PM	34.24	34.24	34.13	34.15	32379
10/4/2016	2:43 PM	34.1	34.24	34.09	34.24	33774
10/4/2016	2:44 PM	34.14	34.17	34.07	34.09	47782
10/4/2016	2:45 PM	34.14	34.16	34.13	34.14	9781
10/4/2016	2:46 PM	34.16	34.17	34.14	34.15	19177
10/4/2016	2:47 PM	34.25	34.3	34.16	34.16	95588
10/4/2016	2:48 PM	34.29	34.3	34.22	34.25	44345
10/4/2016	2:49 PM	34.28	34.29	34.24	34.28	24697
10/4/2016	2:50 PM	34.32	34.34	34.26	34.29	17355
10/4/2016	2:51 PM	34.29	34.38	34.28	34.33	55147
10/4/2016	2:52 PM	34.35	34.37	34.3	34.3	32275
10/4/2016	2:53 PM	34.33	34.37	34.32	34.35	14477
10/4/2016	2:54 PM	34.25	34.32	34.22	34.32	45492
10/4/2016	2:55 PM	34.27	34.28	34.25	34.25	14442
10/4/2016	2:56 PM	34.305	34.36	34.27	34.27	51059
10/4/2016	2:57 PM	34.45	34.46	34.3	34.305	53230
10/4/2016	2:58 PM	34.4	34.45	34.4	34.45	37849
10/4/2016	2:59 PM	34.49	34.49	34.4	34.41	34187
10/4/2016	3:00 PM	34.55	34.61	34.5	34.5	107811
10/4/2016	3:01 PM	34.44	34.57	34.43	34.56	64617
10/4/2016	3:02 PM	34.42	34.47	34.4	34.44	22605
10/4/2016	3:03 PM	34.45	34.49	34.42	34.43	28036
10/4/2016	3:04 PM	34.5	34.53	34.43	34.45	43821
10/4/2016	3:05 PM	34.5	34.55	34.49	34.53	58084
10/4/2016	3:06 PM	34.38	34.53	34.37	34.53	37762
10/4/2016	3:07 PM	34.37	34.42	34.27	34.4	104857
10/4/2016	3:08 PM	34.36	34.4	34.33	34.39	24791
10/4/2016	3:09 PM	34.44	34.45	34.36	34.36	19449
10/4/2016	3:10 PM	34.42	34.45	34.4	34.43	23887
10/4/2016	3:11 PM	34.39	34.44	34.37	34.41	25520
10/4/2016	3:12 PM	34.43	34.48	34.39	34.39	39124
10/4/2016	3:13 PM	34.44	34.52	34.43	34.45	24367
10/4/2016	3:14 PM	34.53	34.53	34.44	34.44	29370
10/4/2016	3:15 PM	34.45	34.54	34.42	34.52	45944
10/4/2016	3:16 PM	34.44	34.46	34.42	34.45	12098
10/4/2016	3:17 PM	34.34	34.44	34.33	34.44	26288
10/4/2016	3:18 PM	34.38	34.42	34.34	34.34	25348
10/4/2016	3:19 PM	34.42	34.46	34.36	34.37	29611
10/4/2016	3:20 PM	34.34	34.42	34.32	34.42	49327
10/4/2016	3:21 PM	34.26	34.32	34.24	34.31	63225
10/4/2016	3:22 PM	34.27	34.29	34.24	34.27	28721
10/4/2016	3:23 PM	34.3	34.33	34.27	34.27	10677
10/4/2016	3:24 PM	34.25	34.3	34.24	34.29	9751
10/4/2016	3:25 PM	34.22	34.24	34.18	34.24	52600
10/4/2016	3:26 PM	34.22	34.24	34.19	34.22	11363
10/4/2016	3:27 PM	34.1	34.21	34.09	34.21	42610
10/4/2016	3:28 PM	34.1	34.12	34.07	34.11	39926
10/4/2016	3:29 PM	34.03	34.09	34.01	34.09	38161
10/4/2016	3:30 PM	34.01	34.12	33.99	34.04	60482
10/4/2016	3:31 PM	33.98	34	33.95	34	39510
10/4/2016	3:32 PM	34.01	34.08	33.98	33.98	47413
10/4/2016	3:33 PM	33.98	34.02	33.96	34.01	17898
10/4/2016	3:34 PM	33.87	34.01	33.87	33.97	53702
10/4/2016	3:35 PM	33.93	33.99	33.87	33.87	67978
10/4/2016	3:36 PM	34.01	34.01	33.91	33.93	29009
10/4/2016	3:37 PM	33.945	34.02	33.945	34.01	19889
10/4/2016	3:38 PM	33.95	33.98	33.94	33.94	23062
10/4/2016	3:39 PM	33.85	33.95	33.82	33.95	80953
10/4/2016	3:40 PM	33.8	33.89	33.8	33.86	40241
10/4/2016	3:41 PM	33.8	33.82	33.74	33.79	42971
10/4/2016	3:42 PM	33.79	33.8	33.74	33.8	21078
10/4/2016	3:43 PM	33.7	33.78	33.7	33.78	39422
10/4/2016	3:44 PM	33.728	33.73	33.66	33.7	41110
10/4/2016	3:45 PM	33.76	33.77	33.69	33.73	39850
10/4/2016	3:46 PM	33.78	33.8	33.73	33.76	43837
10/4/2016	3:47 PM	33.85	33.85	33.78	33.79	45627
10/4/2016	3:48 PM	33.85	33.86	33.82	33.84	15221
10/4/2016	3:49 PM	33.79	33.84	33.79	33.84	24857
10/4/2016	3:50 PM	33.85	33.86	33.775	33.8	20050
10/4/2016	3:51 PM	33.88	33.92	33.85	33.85	53261
10/4/2016	3:52 PM	33.85	33.94	33.85	33.89	18191
10/4/2016	3:53 PM	33.81	33.86	33.81	33.85	14468
10/4/2016	3:54 PM	33.83	33.85	33.79	33.81	9278
10/4/2016	3:55 PM	33.79	33.85	33.78	33.84	13835
10/4/2016	3:56 PM	33.83	33.85	33.8	33.8	20173
10/4/2016	3:57 PM	33.85	33.85	33.82	33.83	5600
10/4/2016	3:58 PM	33.84	33.87	33.83	33.85	30428
10/4/2016	3:59 PM	33.79	33.85	33.78	33.84	56181
10/4/2016	4:00 PM	33.77	33.83	33.74	33.79	179739
10/5/2016	9:31 AM	33.31	33.4	33.29	33.38	50061
10/5/2016	9:32 AM	33.35	33.4	33.31	33.32	25340
10/5/2016	9:33 AM	33.37	33.4	33.34	33.36	12263
10/5/2016	9:34 AM	33.4	33.44	33.37	33.375	55556
10/5/2016	9:35 AM	33.42	33.48	33.39	33.4	22244
10/5/2016	9:36 AM	33.35	33.41	33.3	33.41	59466
10/5/2016	9:37 AM	33.34	33.36	33.31	33.34	26591
10/5/2016	9:38 AM	33.38	33.39	33.34	33.34	32658
10/5/2016	9:39 AM	33.4	33.425	33.33	33.38	32165
10/5/2016	9:40 AM	33.48	33.48	33.38	33.4	43572
10/5/2016	9:41 AM	33.41	33.48	33.39	33.48	24232
10/5/2016	9:42 AM	33.4	33.43	33.38	33.42	28331
10/5/2016	9:43 AM	33.44	33.45	33.4	33.41	13476
10/5/2016	9:44 AM	33.4	33.45	33.4	33.44	19807
10/5/2016	9:45 AM	33.4	33.43	33.395	33.41	22818
10/5/2016	9:46 AM	33.315	33.39	33.31	33.39	64199
10/5/2016	9:47 AM	33.37	33.37	33.32	33.32	22185
10/5/2016	9:48 AM	33.35	33.39	33.34	33.37	19895
10/5/2016	9:49 AM	33.37	33.39	33.3	33.35	63075
10/5/2016	9:50 AM	33.36	33.385	33.34	33.37	29313
10/5/2016	9:51 AM	33.37	33.39	33.36	33.36	20513
10/5/2016	9:52 AM	33.39	33.4	33.38	33.38	27241
10/5/2016	9:53 AM	33.38	33.41	33.37	33.39	12414
10/5/2016	9:54 AM	33.37	33.4	33.37	33.38	12490
10/5/2016	9:55 AM	33.4	33.4	33.38	33.38	12002
10/5/2016	9:56 AM	33.4	33.41	33.38	33.395	12265
10/5/2016	9:57 AM	33.41	33.41	33.39	33.4	7128
10/5/2016	9:58 AM	33.42	33.42	33.38	33.41	13318
10/5/2016	9:59 AM	33.41	33.41	33.4	33.41	5963
10/5/2016	10:00 AM	33.37	33.42	33.36	33.41	33693
10/5/2016	10:01 AM	33.4	33.45	33.32	33.37	107573
10/5/2016	10:02 AM	33.37	33.48	33.36	33.4	84978
10/5/2016	10:03 AM	33.39	33.47	33.38	33.385	80897
10/5/2016	10:04 AM	33.38	33.42	33.37	33.38	43925
10/5/2016	10:05 AM	33.3	33.38	33.27	33.38	145839
10/5/2016	10:06 AM	33.3	33.305	33.27	33.29	43207
10/5/2016	10:07 AM	33.29	33.3	33.26	33.3	29067
10/5/2016	10:08 AM	33.26	33.28	33.23	33.28	61622
10/5/2016	10:09 AM	33.27	33.27	33.21	33.26	52150
10/5/2016	10:10 AM	33.28	33.29	33.26	33.28	14690
10/5/2016	10:11 AM	33.31	33.32	33.28	33.28	21577
10/5/2016	10:12 AM	33.28	33.31	33.27	33.31	14156
10/5/2016	10:13 AM	33.32	33.35	33.29	33.29	53160
10/5/2016	10:14 AM	33.3	33.35	33.3	33.315	44966
10/5/2016	10:15 AM	33.3	33.325	33.29	33.29	10728
10/5/2016	10:16 AM	33.28	33.315	33.28	33.31	10589
10/5/2016	10:17 AM	33.33	33.33	33.28	33.28	15894
10/5/2016	10:18 AM	33.34	33.36	33.31	33.325	29108
10/5/2016	10:19 AM	33.33	33.35	33.32	33.33	11561
10/5/2016	10:20 AM	33.39	33.4	33.33	33.33	36971
10/5/2016	10:21 AM	33.39	33.42	33.39	33.4	36572
10/5/2016	10:22 AM	33.44	33.47	33.39	33.39	29659
10/5/2016	10:23 AM	33.45	33.46	33.42	33.43	25203
10/5/2016	10:24 AM	33.45	33.45	33.41	33.45	16674
10/5/2016	10:25 AM	33.4	33.46	33.39	33.44	24546
10/5/2016	10:26 AM	33.33	33.39	33.32	33.39	55874
10/5/2016	10:27 AM	33.35	33.36	33.33	33.33	15450
10/5/2016	10:28 AM	33.36	33.38	33.32	33.35	23640
10/5/2016	10:29 AM	33.355	33.37	33.33	33.37	13768
10/5/2016	10:30 AM	33.33	33.37	33.32	33.36	17584
10/5/2016	10:31 AM	33.33	33.36	33.28	33.34	63847
10/5/2016	10:32 AM	33.33	33.365	33.32	33.34	21201
10/5/2016	10:33 AM	33.41	33.45	33.34	33.34	42151
10/5/2016	10:34 AM	33.37	33.43	33.35	33.41	32852
10/5/2016	10:35 AM	33.36	33.4	33.34	33.35	46553
10/5/2016	10:36 AM	33.34	33.37	33.33	33.36	31294
10/5/2016	10:37 AM	33.33	33.37	33.32	33.33	17432
10/5/2016	10:38 AM	33.315	33.33	33.3	33.33	29962
10/5/2016	10:39 AM	33.35	33.36	33.32	33.32	16470
10/5/2016	10:40 AM	33.38	33.41	33.35	33.36	59286
10/5/2016	10:41 AM	33.37	33.4	33.35	33.39	14932
10/5/2016	10:42 AM	33.39	33.39	33.36	33.36	13493
10/5/2016	10:43 AM	33.49	33.5	33.4	33.4	32858
10/5/2016	10:44 AM	33.47	33.53	33.43	33.48	70549
10/5/2016	10:45 AM	33.49	33.53	33.45	33.47	75667
10/5/2016	10:46 AM	33.45	33.51	33.43	33.5	22694
10/5/2016	10:47 AM	33.445	33.455	33.43	33.455	11914
10/5/2016	10:48 AM	33.46	33.47	33.42	33.44	10603
10/5/2016	10:49 AM	33.48	33.5	33.46	33.48	16441
10/5/2016	10:50 AM	33.6	33.62	33.47	33.48	104076
10/5/2016	10:51 AM	33.5	33.6	33.49	33.6	46028
10/5/2016	10:52 AM	33.45	33.51	33.45	33.5	16813
10/5/2016	10:53 AM	33.44	33.48	33.44	33.46	20113
10/5/2016	10:54 AM	33.44	33.47	33.41	33.44	15445
10/5/2016	10:55 AM	33.42	33.45	33.39	33.44	15516
10/5/2016	10:56 AM	33.45	33.47	33.37	33.41	18226
10/5/2016	10:57 AM	33.44	33.46	33.43	33.45	20229
10/5/2016	10:58 AM	33.43	33.45	33.41	33.43	12359
10/5/2016	10:59 AM	33.48	33.48	33.41	33.43	29973
10/5/2016	11:00 AM	33.47	33.47	33.44	33.47	19574
10/5/2016	11:01 AM	33.48	33.52	33.47	33.48	26266
10/5/2016	11:02 AM	33.43	33.48	33.41	33.47	17942
10/5/2016	11:03 AM	33.37	33.45	33.34	33.43	59892
10/5/2016	11:04 AM	33.4	33.41	33.37	33.38	20679
10/5/2016	11:05 AM	33.36	33.43	33.36	33.41	20405
10/5/2016	11:06 AM	33.37	33.4	33.36	33.36	18876
10/5/2016	11:07 AM	33.36	33.41	33.36	33.37	19523
10/5/2016	11:08 AM	33.39	33.39	33.36	33.36	7124
10/5/2016	11:09 AM	33.41	33.42	33.37	33.38	23000
10/5/2016	11:10 AM	33.35	33.4	33.34	33.4	27743
10/5/2016	11:11 AM	33.4	33.41	33.35	33.35	8966
10/5/2016	11:12 AM	33.41	33.44	33.38	33.4	12877
10/5/2016	11:13 AM	33.38	33.43	33.38	33.41	10523
10/5/2016	11:14 AM	33.44	33.44	33.38	33.38	8698
10/5/2016	11:15 AM	33.44	33.49	33.43	33.44	16748
10/5/2016	11:16 AM	33.45	33.46	33.41	33.44	19153
10/5/2016	11:17 AM	33.46	33.47	33.43	33.445	12065
10/5/2016	11:18 AM	33.44	33.46	33.43	33.46	8200
10/5/2016	11:19 AM	33.47	33.47	33.44	33.45	8295
10/5/2016	11:20 AM	33.47	33.48	33.46	33.47	8305
10/5/2016	11:21 AM	33.46	33.49	33.45	33.47	12741
10/5/2016	11:22 AM	33.44	33.47	33.44	33.47	11206
10/5/2016	11:23 AM	33.48	33.48	33.43	33.45	4722
10/5/2016	11:24 AM	33.45	33.48	33.44	33.48	6651
10/5/2016	11:25 AM	33.43	33.46	33.43	33.45	4600
10/5/2016	11:26 AM	33.46	33.48	33.43	33.43	10858
10/5/2016	11:27 AM	33.43	33.46	33.42	33.46	8355
10/5/2016	11:28 AM	33.455	33.455	33.42	33.435	8500
10/5/2016	11:29 AM	33.43	33.45	33.42	33.45	5729
10/5/2016	11:30 AM	33.42	33.45	33.42	33.42	7400
10/5/2016	11:31 AM	33.42	33.43	33.405	33.42	10960
10/5/2016	11:32 AM	33.41	33.42	33.36	33.415	34534
10/5/2016	11:33 AM	33.42	33.42	33.405	33.405	5900
10/5/2016	11:34 AM	33.44	33.44	33.41	33.42	13226
10/5/2016	11:35 AM	33.42	33.47	33.42	33.445	11472
10/5/2016	11:36 AM	33.46	33.46	33.41	33.41	13586
10/5/2016	11:37 AM	33.46	33.48	33.45	33.47	16748
10/5/2016	11:38 AM	33.44	33.49	33.42	33.47	11468
10/5/2016	11:39 AM	33.44	33.44	33.41	33.44	4500
10/5/2016	11:40 AM	33.45	33.45	33.44	33.45	7524
10/5/2016	11:41 AM	33.46	33.475	33.45	33.47	6998
10/5/2016	11:42 AM	33.47	33.49	33.46	33.47	8062
10/5/2016	11:43 AM	33.45	33.47	33.44	33.47	5100
10/5/2016	11:44 AM	33.435	33.46	33.435	33.44	5184
10/5/2016	11:45 AM	33.38	33.445	33.37	33.44	46900
10/5/2016	11:46 AM	33.37	33.38	33.32	33.375	31729
10/5/2016	11:47 AM	33.37	33.4	33.34	33.37	17050
10/5/2016	11:48 AM	33.37	33.38	33.36	33.37	4300
10/5/2016	11:49 AM	33.4	33.4	33.35	33.36	5800
10/5/2016	11:50 AM	33.39	33.41	33.38	33.4	2600
10/5/2016	11:51 AM	33.39	33.43	33.38	33.39	12553
10/5/2016	11:52 AM	33.42	33.425	33.38	33.4	10011
10/5/2016	11:53 AM	33.44	33.44	33.41	33.42	11600
10/5/2016	11:54 AM	33.45	33.46	33.44	33.44	18896
10/5/2016	11:55 AM	33.43	33.45	33.43	33.45	3800
10/5/2016	11:56 AM	33.44	33.44	33.41	33.43	9964
10/5/2016	11:57 AM	33.47	33.47	33.43	33.44	14290
10/5/2016	11:58 AM	33.46	33.48	33.46	33.465	7904
10/5/2016	11:59 AM	33.5	33.51	33.46	33.46	13138
10/5/2016	12:00 PM	33.47	33.5	33.47	33.49	4500
10/5/2016	12:01 PM	33.47	33.49	33.43	33.46	10000
10/5/2016	12:02 PM	33.46	33.47	33.45	33.47	3500
10/5/2016	12:03 PM	33.43	33.47	33.42	33.46	5448
10/5/2016	12:04 PM	33.445	33.45	33.41	33.44	10081
10/5/2016	12:05 PM	33.47	33.47	33.45	33.45	5180
10/5/2016	12:06 PM	33.37	33.48	33.34	33.48	39744
10/5/2016	12:07 PM	33.395	33.395	33.35	33.37	24104
10/5/2016	12:08 PM	33.4	33.405	33.39	33.395	7819
10/5/2016	12:09 PM	33.45	33.45	33.4	33.41	24482
10/5/2016	12:10 PM	33.41	33.45	33.4	33.45	16558
10/5/2016	12:11 PM	33.42	33.44	33.41	33.41	21317
10/5/2016	12:12 PM	33.4	33.425	33.39	33.425	8608
10/5/2016	12:13 PM	33.41	33.41	33.4	33.4	7000
10/5/2016	12:14 PM	33.42	33.425	33.41	33.42	8224
10/5/2016	12:15 PM	33.46	33.46	33.41	33.425	18128
10/5/2016	12:16 PM	33.46	33.47	33.46	33.46	8239
10/5/2016	12:17 PM	33.45	33.46	33.43	33.46	6600
10/5/2016	12:18 PM	33.43	33.45	33.41	33.45	14384
10/5/2016	12:19 PM	33.44	33.45	33.42	33.43	12153
10/5/2016	12:20 PM	33.42	33.45	33.42	33.44	10471
10/5/2016	12:21 PM	33.45	33.47	33.43	33.43	16300
10/5/2016	12:22 PM	33.43	33.45	33.43	33.45	7400
10/5/2016	12:23 PM	33.46	33.46	33.43	33.43	10991
10/5/2016	12:24 PM	33.465	33.465	33.45	33.465	3200
10/5/2016	12:25 PM	33.465	33.47	33.45	33.46	5829
10/5/2016	12:26 PM	33.47	33.47	33.45	33.46	6825
10/5/2016	12:27 PM	33.445	33.48	33.435	33.47	11140
10/5/2016	12:28 PM	33.45	33.45	33.44	33.44	2999
10/5/2016	12:29 PM	33.46	33.46	33.44	33.45	3270
10/5/2016	12:30 PM	33.47	33.48	33.46	33.46	7275
10/5/2016	12:31 PM	33.44	33.46	33.43	33.46	7945
10/5/2016	12:32 PM	33.44	33.45	33.44	33.44	5633
10/5/2016	12:33 PM	33.45	33.45	33.43	33.44	5700
10/5/2016	12:34 PM	33.48	33.48	33.45	33.45	22668
10/5/2016	12:35 PM	33.49	33.49	33.48	33.48	9381
10/5/2016	12:36 PM	33.43	33.48	33.41	33.48	32725
10/5/2016	12:37 PM	33.44	33.45	33.435	33.435	5651
10/5/2016	12:38 PM	33.43	33.465	33.43	33.43	15421
10/5/2016	12:39 PM	33.42	33.44	33.4	33.44	11177
10/5/2016	12:40 PM	33.4	33.435	33.39	33.435	17428
10/5/2016	12:41 PM	33.41	33.415	33.38	33.4	7592
10/5/2016	12:42 PM	33.41	33.42	33.41	33.41	3306
10/5/2016	12:43 PM	33.42	33.42	33.41	33.42	6241
10/5/2016	12:44 PM	33.42	33.43	33.4	33.42	6279
10/5/2016	12:45 PM	33.41	33.43	33.41	33.42	5600
10/5/2016	12:46 PM	33.4	33.41	33.39	33.41	6344
10/5/2016	12:47 PM	33.39	33.41	33.39	33.4	9634
10/5/2016	12:48 PM	33.37	33.395	33.36	33.395	8483
10/5/2016	12:49 PM	33.41	33.42	33.375	33.375	6890
10/5/2016	12:50 PM	33.36	33.425	33.36	33.42	8876
10/5/2016	12:51 PM	33.36	33.37	33.35	33.37	8849
10/5/2016	12:52 PM	33.365	33.38	33.365	33.37	2200
10/5/2016	12:53 PM	33.37	33.38	33.37	33.37	7495
10/5/2016	12:54 PM	33.37	33.375	33.37	33.37	800
10/5/2016	12:55 PM	33.37	33.38	33.37	33.37	3433
10/5/2016	12:56 PM	33.4	33.4	33.37	33.37	3036
10/5/2016	12:57 PM	33.41	33.42	33.41	33.41	1100
10/5/2016	12:58 PM	33.42	33.42	33.41	33.41	4000
10/5/2016	12:59 PM	33.43	33.435	33.42	33.425	1800
10/5/2016	1:00 PM	33.42	33.44	33.41	33.43	3423
10/5/2016	1:01 PM	33.41	33.42	33.4	33.42	5083
10/5/2016	1:02 PM	33.39	33.41	33.38	33.4	3099
10/5/2016	1:03 PM	33.39	33.4	33.38	33.4	3948
10/5/2016	1:04 PM	33.4	33.4	33.38	33.39	5194
10/5/2016	1:05 PM	33.38	33.39	33.38	33.39	2799
10/5/2016	1:06 PM	33.415	33.42	33.365	33.38	11663
10/5/2016	1:07 PM	33.35	33.44	33.35	33.42	17070
10/5/2016	1:08 PM	33.37	33.37	33.36	33.36	6604
10/5/2016	1:09 PM	33.39	33.39	33.37	33.37	6600
10/5/2016	1:10 PM	33.41	33.43	33.4	33.4	11196
10/5/2016	1:11 PM	33.42	33.42	33.41	33.41	3500
10/5/2016	1:12 PM	33.44	33.44	33.42	33.43	4100
10/5/2016	1:13 PM	33.47	33.47	33.44	33.44	8709
10/5/2016	1:14 PM	33.46	33.48	33.46	33.46	10144
10/5/2016	1:15 PM	33.52	33.53	33.45	33.45	16357
10/5/2016	1:16 PM	33.48	33.52	33.47	33.52	8722
10/5/2016	1:17 PM	33.43	33.48	33.43	33.48	13420
10/5/2016	1:18 PM	33.44	33.45	33.43	33.44	1365
10/5/2016	1:19 PM	33.44	33.45	33.43	33.43	2500
10/5/2016	1:20 PM	33.43	33.45	33.42	33.44	3698
10/5/2016	1:21 PM	33.45	33.45	33.42	33.42	4656
10/5/2016	1:22 PM	33.445	33.46	33.44	33.45	7379
10/5/2016	1:23 PM	33.43	33.44	33.43	33.44	1200
10/5/2016	1:24 PM	33.45	33.45	33.43	33.43	1350
10/5/2016	1:25 PM	33.46	33.46	33.43	33.45	2100
10/5/2016	1:26 PM	33.47	33.5	33.46	33.46	33466
10/5/2016	1:27 PM	33.48	33.48	33.46	33.46	4900
10/5/2016	1:28 PM	33.5	33.52	33.48	33.49	18653
10/5/2016	1:29 PM	33.48	33.5	33.47	33.5	5500
10/5/2016	1:30 PM	33.46	33.47	33.46	33.47	5900
10/5/2016	1:31 PM	33.49	33.5	33.46	33.47	12482
10/5/2016	1:32 PM	33.48	33.49	33.46	33.48	7878
10/5/2016	1:33 PM	33.49	33.495	33.48	33.48	2720
10/5/2016	1:34 PM	33.47	33.49	33.465	33.49	4309
10/5/2016	1:35 PM	33.46	33.47	33.46	33.47	5500
10/5/2016	1:36 PM	33.45	33.455	33.45	33.455	7000
10/5/2016	1:37 PM	33.46	33.46	33.45	33.45	7771
10/5/2016	1:38 PM	33.43	33.455	33.43	33.455	4900
10/5/2016	1:39 PM	33.43	33.44	33.43	33.44	2906
10/5/2016	1:40 PM	33.47	33.48	33.45	33.45	19602
10/5/2016	1:41 PM	33.42	33.47	33.42	33.47	11200
10/5/2016	1:42 PM	33.425	33.43	33.42	33.42	1900
10/5/2016	1:43 PM	33.41	33.445	33.41	33.43	10689
10/5/2016	1:44 PM	33.405	33.43	33.37	33.42	26499
10/5/2016	1:45 PM	33.39	33.4	33.38	33.4	2600
10/5/2016	1:46 PM	33.4	33.4	33.38	33.39	6041
10/5/2016	1:47 PM	33.4	33.405	33.4	33.4	4183
10/5/2016	1:48 PM	33.4	33.4	33.4	33.4	1300
10/5/2016	1:49 PM	33.38	33.41	33.38	33.41	4593
10/5/2016	1:50 PM	33.39	33.39	33.36	33.375	8820
10/5/2016	1:51 PM	33.39	33.39	33.37	33.38	2400
10/5/2016	1:52 PM	33.37	33.39	33.37	33.39	9074
10/5/2016	1:53 PM	33.39	33.39	33.35	33.375	6455
10/5/2016	1:54 PM	33.37	33.39	33.37	33.38	4861
10/5/2016	1:55 PM	33.4	33.4	33.36	33.37	8913
10/5/2016	1:56 PM	33.385	33.4	33.37	33.4	9522
10/5/2016	1:57 PM	33.39	33.39	33.37	33.38	3744
10/5/2016	1:58 PM	33.39	33.4	33.39	33.4	2975
10/5/2016	1:59 PM	33.38	33.41	33.38	33.4	5471
10/5/2016	2:00 PM	33.39	33.41	33.38	33.38	5800
10/5/2016	2:01 PM	33.395	33.41	33.39	33.39	5700
10/5/2016	2:02 PM	33.39	33.39	33.38	33.38	6100
10/5/2016	2:03 PM	33.38	33.395	33.38	33.39	3800
10/5/2016	2:04 PM	33.39	33.39	33.37	33.385	3814
10/5/2016	2:05 PM	33.46	33.46	33.39	33.39	15141
10/5/2016	2:06 PM	33.42	33.45	33.42	33.45	10984
10/5/2016	2:07 PM	33.46	33.475	33.43	33.43	12357
10/5/2016	2:08 PM	33.44	33.46	33.43	33.46	11700
10/5/2016	2:09 PM	33.44	33.45	33.44	33.445	6600
10/5/2016	2:10 PM	33.45	33.455	33.44	33.44	4089
10/5/2016	2:11 PM	33.44	33.45	33.43	33.45	2600
10/5/2016	2:12 PM	33.42	33.44	33.42	33.44	2050
10/5/2016	2:13 PM	33.405	33.42	33.4	33.42	5050
10/5/2016	2:14 PM	33.38	33.41	33.38	33.395	12311
10/5/2016	2:15 PM	33.41	33.42	33.37	33.37	4300
10/5/2016	2:16 PM	33.39	33.4	33.38	33.4	8696
10/5/2016	2:17 PM	33.39	33.39	33.38	33.39	6500
10/5/2016	2:18 PM	33.42	33.42	33.39	33.39	9500
10/5/2016	2:19 PM	33.4	33.42	33.39	33.42	5200
10/5/2016	2:20 PM	33.43	33.435	33.39	33.4	9969
10/5/2016	2:21 PM	33.4	33.43	33.4	33.43	6633
10/5/2016	2:22 PM	33.42	33.43	33.4	33.4	5307
10/5/2016	2:23 PM	33.43	33.43	33.41	33.41	2121
10/5/2016	2:24 PM	33.43	33.44	33.42	33.43	3923
10/5/2016	2:25 PM	33.42	33.43	33.41	33.42	4592
10/5/2016	2:26 PM	33.43	33.44	33.41	33.41	5600
10/5/2016	2:27 PM	33.43	33.44	33.42	33.42	2500
10/5/2016	2:28 PM	33.45	33.46	33.42	33.42	7899
10/5/2016	2:29 PM	33.45	33.46	33.44	33.45	15350
10/5/2016	2:30 PM	33.45	33.46	33.44	33.45	7502
10/5/2016	2:31 PM	33.43	33.44	33.43	33.44	12518
10/5/2016	2:32 PM	33.41	33.43	33.395	33.43	22573
10/5/2016	2:33 PM	33.41	33.42	33.4	33.4	11129
10/5/2016	2:34 PM	33.42	33.42	33.41	33.41	11343
10/5/2016	2:35 PM	33.41	33.42	33.4	33.42	15830
10/5/2016	2:36 PM	33.41	33.42	33.41	33.42	9078
10/5/2016	2:37 PM	33.44	33.46	33.405	33.405	30573
10/5/2016	2:38 PM	33.43	33.45	33.41	33.43	10270
10/5/2016	2:39 PM	33.42	33.43	33.42	33.43	5200
10/5/2016	2:40 PM	33.425	33.425	33.42	33.42	1500
10/5/2016	2:41 PM	33.35	33.42	33.35	33.42	38158
10/5/2016	2:42 PM	33.355	33.355	33.33	33.355	13806
10/5/2016	2:43 PM	33.355	33.37	33.35	33.35	12766
10/5/2016	2:44 PM	33.36	33.37	33.35	33.36	11456
10/5/2016	2:45 PM	33.34	33.36	33.34	33.36	8714
10/5/2016	2:46 PM	33.33	33.34	33.33	33.33	1800
10/5/2016	2:47 PM	33.34	33.345	33.34	33.34	300
10/5/2016	2:48 PM	33.35	33.355	33.345	33.355	2234
10/5/2016	2:49 PM	33.35	33.35	33.34	33.35	2700
10/5/2016	2:50 PM	33.35	33.35	33.33	33.33	4600
10/5/2016	2:51 PM	33.33	33.34	33.32	33.34	10100
10/5/2016	2:52 PM	33.34	33.355	33.34	33.34	5681
10/5/2016	2:53 PM	33.33	33.34	33.325	33.34	8058
10/5/2016	2:54 PM	33.33	33.34	33.325	33.325	4900
10/5/2016	2:55 PM	33.35	33.35	33.33	33.33	2500
10/5/2016	2:56 PM	33.33	33.35	33.33	33.35	4267
10/5/2016	2:57 PM	33.34	33.34	33.325	33.33	4337
10/5/2016	2:58 PM	33.33	33.33	33.325	33.33	4806
10/5/2016	2:59 PM	33.32	33.33	33.32	33.33	12481
10/5/2016	3:00 PM	33.33	33.33	33.31	33.31	15096
10/5/2016	3:01 PM	33.32	33.33	33.31	33.33	10278
10/5/2016	3:02 PM	33.27	33.32	33.27	33.32	53598
10/5/2016	3:03 PM	33.3	33.3	33.23	33.28	73279
10/5/2016	3:04 PM	33.26	33.3	33.26	33.3	4617
10/5/2016	3:05 PM	33.285	33.285	33.26	33.26	3985
10/5/2016	3:06 PM	33.3	33.3	33.28	33.28	12974
10/5/2016	3:07 PM	33.3	33.305	33.3	33.3	2900
10/5/2016	3:08 PM	33.29	33.31	33.29	33.3	14939
10/5/2016	3:09 PM	33.31	33.31	33.29	33.29	3632
10/5/2016	3:10 PM	33.31	33.315	33.305	33.305	5367
10/5/2016	3:11 PM	33.3	33.31	33.29	33.31	4770
10/5/2016	3:12 PM	33.31	33.315	33.305	33.305	5274
10/5/2016	3:13 PM	33.3	33.31	33.3	33.31	4471
10/5/2016	3:14 PM	33.305	33.31	33.305	33.31	3100
10/5/2016	3:15 PM	33.31	33.315	33.31	33.31	5362
10/5/2016	3:16 PM	33.345	33.35	33.305	33.305	27272
10/5/2016	3:17 PM	33.44	33.44	33.35	33.35	43648
10/5/2016	3:18 PM	33.51	33.56	33.44	33.44	40425
10/5/2016	3:19 PM	33.48	33.52	33.48	33.51	32094
10/5/2016	3:20 PM	33.48	33.49	33.46	33.485	7069
10/5/2016	3:21 PM	33.48	33.58	33.47	33.48	53396
10/5/2016	3:22 PM	33.46	33.5	33.43	33.49	35055
10/5/2016	3:23 PM	33.47	33.47	33.45	33.45	6200
10/5/2016	3:24 PM	33.44	33.49	33.425	33.48	11771
10/5/2016	3:25 PM	33.44	33.45	33.41	33.44	26162
10/5/2016	3:26 PM	33.43	33.45	33.42	33.44	15428
10/5/2016	3:27 PM	33.42	33.44	33.42	33.43	4567
10/5/2016	3:28 PM	33.47	33.47	33.4	33.415	16263
10/5/2016	3:29 PM	33.51	33.55	33.48	33.48	36104
10/5/2016	3:30 PM	33.51	33.51	33.49	33.5	10097
10/5/2016	3:31 PM	33.475	33.51	33.46	33.51	81381
10/5/2016	3:32 PM	33.49	33.49	33.44	33.48	16703
10/5/2016	3:33 PM	33.445	33.48	33.44	33.48	9700
10/5/2016	3:34 PM	33.46	33.47	33.44	33.45	14816
10/5/2016	3:35 PM	33.44	33.46	33.43	33.46	17392
10/5/2016	3:36 PM	33.45	33.455	33.43	33.44	18018
10/5/2016	3:37 PM	33.46	33.47	33.44	33.45	8010
10/5/2016	3:38 PM	33.46	33.47	33.44	33.465	5275
10/5/2016	3:39 PM	33.46	33.475	33.46	33.46	5400
10/5/2016	3:40 PM	33.46	33.47	33.44	33.45	12637
10/5/2016	3:41 PM	33.49	33.49	33.46	33.46	11149
10/5/2016	3:42 PM	33.46	33.485	33.455	33.48	10100
10/5/2016	3:43 PM	33.47	33.47	33.455	33.455	30797
10/5/2016	3:44 PM	33.435	33.48	33.435	33.48	21769
10/5/2016	3:45 PM	33.47	33.47	33.44	33.44	7708
10/5/2016	3:46 PM	33.495	33.51	33.455	33.47	28166
10/5/2016	3:47 PM	33.48	33.5	33.465	33.5	25721
10/5/2016	3:48 PM	33.485	33.49	33.465	33.48	7087
10/5/2016	3:49 PM	33.495	33.52	33.48	33.48	10106
10/5/2016	3:50 PM	33.5	33.51	33.49	33.49	9445
10/5/2016	3:51 PM	33.48	33.49	33.455	33.49	13729
10/5/2016	3:52 PM	33.465	33.475	33.45	33.475	4635
10/5/2016	3:53 PM	33.48	33.48	33.46	33.46	5194
10/5/2016	3:54 PM	33.49	33.505	33.48	33.48	10604
10/5/2016	3:55 PM	33.545	33.56	33.49	33.495	30023
10/5/2016	3:56 PM	33.55	33.57	33.54	33.55	40372
10/5/2016	3:57 PM	33.49	33.54	33.48	33.54	50156
10/5/2016	3:58 PM	33.49	33.505	33.49	33.49	12542
10/5/2016	3:59 PM	33.44	33.49	33.42	33.49	50929
10/5/2016	4:00 PM	33.5	33.5	33.44	33.44	217025
10/6/2016	9:31 AM	33.53	33.65	33.48	33.61	55420
10/6/2016	9:32 AM	33.62	33.62	33.51	33.54	24313
10/6/2016	9:33 AM	33.62	33.65	33.54	33.62	34981
10/6/2016	9:34 AM	33.62	33.65	33.57	33.62	56716
10/6/2016	9:35 AM	33.77	33.8	33.585	33.61	47209
10/6/2016	9:36 AM	33.73	33.78	33.71	33.77	64028
10/6/2016	9:37 AM	33.81	33.84	33.685	33.74	88412
10/6/2016	9:38 AM	33.75	33.82	33.74	33.81	95244
10/6/2016	9:39 AM	33.7	33.78	33.7	33.75	50617
10/6/2016	9:40 AM	33.72	33.77	33.68	33.71	29536
10/6/2016	9:41 AM	33.74	33.8	33.71	33.71	34327
10/6/2016	9:42 AM	33.71	33.75	33.71	33.74	10400
10/6/2016	9:43 AM	33.67	33.73	33.66	33.7	31833
10/6/2016	9:44 AM	33.68	33.71	33.66	33.69	31455
10/6/2016	9:45 AM	33.66	33.69	33.63	33.69	83275
10/6/2016	9:46 AM	33.65	33.66	33.6	33.65	23317
10/6/2016	9:47 AM	33.68	33.71	33.65	33.65	35047
10/6/2016	9:48 AM	33.69	33.69	33.64	33.67	39580
10/6/2016	9:49 AM	33.64	33.7	33.63	33.68	23424
10/6/2016	9:50 AM	33.67	33.68	33.63	33.63	10170
10/6/2016	9:51 AM	33.77	33.79	33.67	33.675	44103
10/6/2016	9:52 AM	33.741	33.78	33.72	33.76	29657
10/6/2016	9:53 AM	33.72	33.75	33.7	33.75	18002
10/6/2016	9:54 AM	33.75	33.77	33.71	33.72	30017
10/6/2016	9:55 AM	33.75	33.76	33.72	33.75	12905
10/6/2016	9:56 AM	33.75	33.83	33.745	33.745	37388
10/6/2016	9:57 AM	33.72	33.77	33.71	33.75	22517
10/6/2016	9:58 AM	33.7	33.74	33.7	33.72	10600
10/6/2016	9:59 AM	33.65	33.69	33.65	33.69	26042
10/6/2016	10:00 AM	33.69	33.69	33.64	33.645	29470
10/6/2016	10:01 AM	33.62	33.7	33.61	33.69	33858
10/6/2016	10:02 AM	33.63	33.67	33.61	33.61	23265
10/6/2016	10:03 AM	33.63	33.64	33.59	33.64	17487
10/6/2016	10:04 AM	33.6	33.635	33.59	33.635	14447
10/6/2016	10:05 AM	33.61	33.61	33.58	33.6	21152
10/6/2016	10:06 AM	33.61	33.65	33.58	33.61	32685
10/6/2016	10:07 AM	33.62	33.64	33.59	33.6	33173
10/6/2016	10:08 AM	33.62	33.62	33.59	33.615	8532
10/6/2016	10:09 AM	33.65	33.65	33.605	33.62	26567
10/6/2016	10:10 AM	33.635	33.65	33.605	33.65	17431
10/6/2016	10:11 AM	33.57	33.64	33.57	33.64	25207
10/6/2016	10:12 AM	33.58	33.6	33.57	33.58	18890
10/6/2016	10:13 AM	33.62	33.63	33.57	33.59	21173
10/6/2016	10:14 AM	33.62	33.65	33.6	33.62	14800
10/6/2016	10:15 AM	33.57	33.64	33.57	33.61	17483
10/6/2016	10:16 AM	33.56	33.57	33.53	33.57	27632
10/6/2016	10:17 AM	33.51	33.57	33.51	33.56	16243
10/6/2016	10:18 AM	33.54	33.55	33.46	33.51	46325
10/6/2016	10:19 AM	33.47	33.53	33.46	33.53	15398
10/6/2016	10:20 AM	33.43	33.48	33.43	33.46	71169
10/6/2016	10:21 AM	33.47	33.48	33.42	33.43	33179
10/6/2016	10:22 AM	33.49	33.5	33.47	33.47	28411
10/6/2016	10:23 AM	33.49	33.495	33.48	33.49	11883
10/6/2016	10:24 AM	33.45	33.489	33.44	33.48	15839
10/6/2016	10:25 AM	33.43	33.48	33.42	33.45	32128
10/6/2016	10:26 AM	33.46	33.47	33.42	33.43	15586
10/6/2016	10:27 AM	33.48	33.49	33.46	33.46	24350
10/6/2016	10:28 AM	33.44	33.5	33.44	33.48	15147
10/6/2016	10:29 AM	33.39	33.45	33.38	33.44	35589
10/6/2016	10:30 AM	33.42	33.43	33.38	33.39	32651
10/6/2016	10:31 AM	33.43	33.49	33.41	33.42	35730
10/6/2016	10:32 AM	33.42	33.44	33.4	33.43	16442
10/6/2016	10:33 AM	33.45	33.49	33.41	33.42	42544
10/6/2016	10:34 AM	33.465	33.49	33.445	33.445	69212
10/6/2016	10:35 AM	33.43	33.47	33.43	33.47	20156
10/6/2016	10:36 AM	33.425	33.435	33.39	33.43	41648
10/6/2016	10:37 AM	33.44	33.44	33.38	33.42	13581
10/6/2016	10:38 AM	33.41	33.45	33.38	33.45	35737
10/6/2016	10:39 AM	33.43	33.45	33.38	33.39	25262
10/6/2016	10:40 AM	33.43	33.48	33.425	33.425	17897
10/6/2016	10:41 AM	33.44	33.45	33.41	33.44	9200
10/6/2016	10:42 AM	33.42	33.44	33.42	33.44	11619
10/6/2016	10:43 AM	33.47	33.47	33.42	33.43	15705
10/6/2016	10:44 AM	33.43	33.48	33.43	33.47	13880
10/6/2016	10:45 AM	33.44	33.445	33.415	33.43	9982
10/6/2016	10:46 AM	33.41	33.43	33.4	33.43	14604
10/6/2016	10:47 AM	33.46	33.48	33.42	33.42	21429
10/6/2016	10:48 AM	33.46	33.475	33.44	33.46	12161
10/6/2016	10:49 AM	33.49	33.51	33.46	33.47	14685
10/6/2016	10:50 AM	33.47	33.495	33.45	33.495	7376
10/6/2016	10:51 AM	33.52	33.52	33.47	33.47	11891
10/6/2016	10:52 AM	33.47	33.51	33.46	33.51	18297
10/6/2016	10:53 AM	33.51	33.51	33.455	33.47	12101
10/6/2016	10:54 AM	33.46	33.5	33.435	33.5	12676
10/6/2016	10:55 AM	33.45	33.48	33.44	33.47	8575
10/6/2016	10:56 AM	33.48	33.48	33.45	33.45	14577
10/6/2016	10:57 AM	33.47	33.5	33.47	33.49	8651
10/6/2016	10:58 AM	33.45	33.47	33.43	33.47	10995
10/6/2016	10:59 AM	33.45	33.45	33.44	33.45	6400
10/6/2016	11:00 AM	33.45	33.47	33.43	33.44	24339
10/6/2016	11:01 AM	33.44	33.47	33.42	33.46	23392
10/6/2016	11:02 AM	33.44	33.46	33.44	33.44	9100
10/6/2016	11:03 AM	33.44	33.48	33.43	33.43	20519
10/6/2016	11:04 AM	33.46	33.47	33.435	33.45	6923
10/6/2016	11:05 AM	33.44	33.475	33.43	33.46	21301
10/6/2016	11:06 AM	33.465	33.465	33.43	33.43	8745
10/6/2016	11:07 AM	33.48	33.48	33.45	33.46	9500
10/6/2016	11:08 AM	33.56	33.56	33.47	33.48	20012
10/6/2016	11:09 AM	33.59	33.6	33.55	33.55	27277
10/6/2016	11:10 AM	33.66	33.66	33.575	33.575	33603
10/6/2016	11:11 AM	33.61	33.66	33.59	33.66	51138
10/6/2016	11:12 AM	33.63	33.64	33.6	33.61	9728
10/6/2016	11:13 AM	33.57	33.625	33.53	33.62	58454
10/6/2016	11:14 AM	33.62	33.63	33.57	33.57	27286
10/6/2016	11:15 AM	33.62	33.63	33.6	33.62	9736
10/6/2016	11:16 AM	33.59	33.62	33.56	33.61	22615
10/6/2016	11:17 AM	33.59	33.62	33.58	33.58	7902
10/6/2016	11:18 AM	33.54	33.58	33.53	33.58	5536
10/6/2016	11:19 AM	33.55	33.56	33.54	33.54	16145
10/6/2016	11:20 AM	33.58	33.59	33.55	33.55	4908
10/6/2016	11:21 AM	33.55	33.58	33.54	33.57	8819
10/6/2016	11:22 AM	33.545	33.56	33.52	33.54	17807
10/6/2016	11:23 AM	33.53	33.56	33.53	33.54	6588
10/6/2016	11:24 AM	33.555	33.56	33.54	33.545	10416
10/6/2016	11:25 AM	33.51	33.555	33.51	33.55	21239
10/6/2016	11:26 AM	33.45	33.52	33.43	33.52	66381
10/6/2016	11:27 AM	33.46	33.46	33.44	33.445	11503
10/6/2016	11:28 AM	33.455	33.465	33.445	33.45	6333
10/6/2016	11:29 AM	33.47	33.49	33.46	33.46	22646
10/6/2016	11:30 AM	33.41	33.46	33.41	33.46	23241
10/6/2016	11:31 AM	33.42	33.45	33.4	33.4	12218
10/6/2016	11:32 AM	33.42	33.44	33.415	33.42	9292
10/6/2016	11:33 AM	33.46	33.46	33.42	33.42	10600
10/6/2016	11:34 AM	33.425	33.455	33.425	33.45	8602
10/6/2016	11:35 AM	33.49	33.49	33.42	33.42	25568
10/6/2016	11:36 AM	33.51	33.55	33.445	33.48	35721
10/6/2016	11:37 AM	33.48	33.53	33.48	33.51	10600
10/6/2016	11:38 AM	33.5	33.51	33.48	33.49	3700
10/6/2016	11:39 AM	33.53	33.54	33.5	33.5	17017
10/6/2016	11:40 AM	33.48	33.53	33.48	33.53	18876
10/6/2016	11:41 AM	33.49	33.52	33.48	33.48	10695
10/6/2016	11:42 AM	33.53	33.53	33.49	33.49	8664
10/6/2016	11:43 AM	33.515	33.53	33.5	33.51	1391
10/6/2016	11:44 AM	33.53	33.53	33.49	33.51	3504
10/6/2016	11:45 AM	33.51	33.53	33.49	33.53	7359
10/6/2016	11:46 AM	33.45	33.51	33.43	33.51	35457
10/6/2016	11:47 AM	33.43	33.475	33.43	33.45	9801
10/6/2016	11:48 AM	33.3	33.43	33.29	33.43	54525
10/6/2016	11:49 AM	33.28	33.305	33.18	33.295	128077
10/6/2016	11:50 AM	33.28	33.31	33.27	33.28	26605
10/6/2016	11:51 AM	33.27	33.31	33.23	33.28	38893
10/6/2016	11:52 AM	33.18	33.295	33.16	33.27	70612
10/6/2016	11:53 AM	33.19	33.22	33.15	33.16	32596
10/6/2016	11:54 AM	33.23	33.23	33.185	33.19	22499
10/6/2016	11:55 AM	33.25	33.25	33.22	33.23	12376
10/6/2016	11:56 AM	33.3	33.31	33.24	33.24	39934
10/6/2016	11:57 AM	33.27	33.31	33.26	33.29	19076
10/6/2016	11:58 AM	33.28	33.31	33.26	33.27	22177
10/6/2016	11:59 AM	33.305	33.31	33.26	33.28	10291
10/6/2016	12:00 PM	33.29	33.34	33.29	33.305	48943
10/6/2016	12:01 PM	33.28	33.29	33.25	33.28	22603
10/6/2016	12:02 PM	33.25	33.28	33.23	33.28	14200
10/6/2016	12:03 PM	33.29	33.3	33.23	33.24	7815
10/6/2016	12:04 PM	33.29	33.3	33.28	33.29	4600
10/6/2016	12:05 PM	33.28	33.29	33.27	33.28	7389
10/6/2016	12:06 PM	33.25	33.29	33.24	33.28	12375
10/6/2016	12:07 PM	33.17	33.24	33.13	33.24	28717
10/6/2016	12:08 PM	33.2	33.26	33.16	33.165	45630
10/6/2016	12:09 PM	33.27	33.29	33.2	33.205	30060
10/6/2016	12:10 PM	33.27	33.29	33.255	33.27	15300
10/6/2016	12:11 PM	33.29	33.3	33.27	33.28	11192
10/6/2016	12:12 PM	33.27	33.28	33.25	33.28	7900
10/6/2016	12:13 PM	33.23	33.31	33.23	33.29	20792
10/6/2016	12:14 PM	33.25	33.255	33.23	33.24	7311
10/6/2016	12:15 PM	33.31	33.32	33.25	33.25	9996
10/6/2016	12:16 PM	33.28	33.3	33.27	33.3	3541
10/6/2016	12:17 PM	33.31	33.315	33.28	33.28	9602
10/6/2016	12:18 PM	33.32	33.36	33.3	33.3	7749
10/6/2016	12:19 PM	33.26	33.31	33.25	33.31	11859
10/6/2016	12:20 PM	33.25	33.265	33.23	33.24	7529
10/6/2016	12:21 PM	33.25	33.28	33.25	33.25	12530
10/6/2016	12:22 PM	33.25	33.26	33.23	33.26	4100
10/6/2016	12:23 PM	33.25	33.26	33.25	33.25	1700
10/6/2016	12:24 PM	33.25	33.265	33.25	33.25	2766
10/6/2016	12:25 PM	33.25	33.26	33.22	33.245	12075
10/6/2016	12:26 PM	33.24	33.255	33.23	33.255	7799
10/6/2016	12:27 PM	33.22	33.25	33.22	33.24	5349
10/6/2016	12:28 PM	33.25	33.26	33.21	33.21	27742
10/6/2016	12:29 PM	33.26	33.26	33.25	33.25	10093
10/6/2016	12:30 PM	33.23	33.26	33.21	33.26	35069
10/6/2016	12:31 PM	33.22	33.25	33.22	33.23	14476
10/6/2016	12:32 PM	33.2	33.23	33.2	33.23	13000
10/6/2016	12:33 PM	33.17	33.21	33.145	33.2	29852
10/6/2016	12:34 PM	33.18	33.195	33.18	33.18	8598
10/6/2016	12:35 PM	33.16	33.19	33.16	33.19	10846
10/6/2016	12:36 PM	33.17	33.18	33.16	33.16	11034
10/6/2016	12:37 PM	33.19	33.205	33.17	33.17	8204
10/6/2016	12:38 PM	33.21	33.21	33.19	33.19	2200
10/6/2016	12:39 PM	33.22	33.26	33.21	33.21	32576
10/6/2016	12:40 PM	33.25	33.255	33.22	33.22	6305
10/6/2016	12:41 PM	33.235	33.25	33.22	33.25	6115
10/6/2016	12:42 PM	33.22	33.23	33.19	33.23	10250
10/6/2016	12:43 PM	33.22	33.22	33.2	33.22	3500
10/6/2016	12:44 PM	33.23	33.24	33.21	33.21	4000
10/6/2016	12:45 PM	33.25	33.28	33.23	33.23	22509
10/6/2016	12:46 PM	33.225	33.26	33.21	33.26	8866
10/6/2016	12:47 PM	33.24	33.25	33.22	33.225	10094
10/6/2016	12:48 PM	33.24	33.25	33.23	33.24	8596
10/6/2016	12:49 PM	33.24	33.265	33.23	33.24	9630
10/6/2016	12:50 PM	33.23	33.26	33.23	33.25	10600
10/6/2016	12:51 PM	33.24	33.26	33.24	33.24	9824
10/6/2016	12:52 PM	33.26	33.265	33.24	33.26	8134
10/6/2016	12:53 PM	33.25	33.26	33.23	33.25	13941
10/6/2016	12:54 PM	33.245	33.25	33.23	33.24	5815
10/6/2016	12:55 PM	33.21	33.245	33.19	33.24	13964
10/6/2016	12:56 PM	33.22	33.22	33.2	33.21	5800
10/6/2016	12:57 PM	33.24	33.25	33.21	33.215	24957
10/6/2016	12:58 PM	33.23	33.24	33.22	33.24	4000
10/6/2016	12:59 PM	33.28	33.28	33.24	33.24	6769
10/6/2016	1:00 PM	33.26	33.27	33.25	33.27	3700
10/6/2016	1:01 PM	33.24	33.265	33.23	33.26	10467
10/6/2016	1:02 PM	33.225	33.245	33.2	33.24	13932
10/6/2016	1:03 PM	33.23	33.23	33.22	33.22	4457
10/6/2016	1:04 PM	33.235	33.24	33.23	33.24	691
10/6/2016	1:05 PM	33.25	33.25	33.23	33.23	8256
10/6/2016	1:06 PM	33.23	33.245	33.23	33.245	3600
10/6/2016	1:07 PM	33.22	33.23	33.22	33.23	3592
10/6/2016	1:08 PM	33.23	33.23	33.21	33.21	2845
10/6/2016	1:09 PM	33.24	33.24	33.21	33.22	4706
10/6/2016	1:10 PM	33.265	33.27	33.23	33.24	4823
10/6/2016	1:11 PM	33.28	33.3	33.27	33.27	13248
10/6/2016	1:12 PM	33.29	33.3	33.275	33.275	6532
10/6/2016	1:13 PM	33.26	33.29	33.26	33.29	2583
10/6/2016	1:14 PM	33.27	33.3	33.25	33.25	11868
10/6/2016	1:15 PM	33.28	33.3	33.28	33.29	6353
10/6/2016	1:16 PM	33.25	33.28	33.24	33.28	6637
10/6/2016	1:17 PM	33.29	33.295	33.25	33.25	2845
10/6/2016	1:18 PM	33.27	33.305	33.27	33.29	4800
10/6/2016	1:19 PM	33.27	33.27	33.25	33.27	4221
10/6/2016	1:20 PM	33.285	33.31	33.26	33.27	5170
10/6/2016	1:21 PM	33.28	33.31	33.265	33.3	5700
10/6/2016	1:22 PM	33.27	33.29	33.27	33.29	2400
10/6/2016	1:23 PM	33.26	33.28	33.26	33.27	1400
10/6/2016	1:24 PM	33.27	33.28	33.245	33.28	11921
10/6/2016	1:25 PM	33.27	33.28	33.27	33.27	3100
10/6/2016	1:26 PM	33.29	33.29	33.27	33.27	2100
10/6/2016	1:27 PM	33.28	33.29	33.28	33.28	4000
10/6/2016	1:28 PM	33.275	33.28	33.27	33.28	5876
10/6/2016	1:29 PM	33.23	33.26	33.22	33.26	9328
10/6/2016	1:30 PM	33.25	33.25	33.23	33.23	7100
10/6/2016	1:31 PM	33.2	33.26	33.2	33.25	9580
10/6/2016	1:32 PM	33.22	33.22	33.2	33.2	4913
10/6/2016	1:33 PM	33.2	33.22	33.19	33.22	4224
10/6/2016	1:34 PM	33.19	33.21	33.19	33.21	2681
10/6/2016	1:35 PM	33.21	33.21	33.17	33.19	4800
10/6/2016	1:36 PM	33.21	33.22	33.21	33.22	2000
10/6/2016	1:37 PM	33.23	33.23	33.2	33.2	4277
10/6/2016	1:38 PM	33.22	33.23	33.21	33.22	3651
10/6/2016	1:39 PM	33.235	33.24	33.22	33.22	3483
10/6/2016	1:40 PM	33.23	33.235	33.22	33.22	3586
10/6/2016	1:41 PM	33.22	33.23	33.22	33.23	4000
10/6/2016	1:42 PM	33.225	33.225	33.21	33.22	1700
10/6/2016	1:43 PM	33.23	33.24	33.22	33.225	6357
10/6/2016	1:44 PM	33.22	33.25	33.22	33.23	8047
10/6/2016	1:45 PM	33.21	33.22	33.195	33.215	4429
10/6/2016	1:46 PM	33.19	33.2	33.18	33.195	11129
10/6/2016	1:47 PM	33.19	33.19	33.18	33.19	4618
10/6/2016	1:48 PM	33.18	33.18	33.17	33.18	3571
10/6/2016	1:49 PM	33.16	33.18	33.15	33.18	18804
10/6/2016	1:50 PM	33.2	33.2	33.155	33.155	5000
10/6/2016	1:51 PM	33.2	33.21	33.195	33.21	2339
10/6/2016	1:52 PM	33.19	33.23	33.19	33.21	13742
10/6/2016	1:53 PM	33.18	33.19	33.17	33.19	4516
10/6/2016	1:54 PM	33.18	33.18	33.17	33.18	3000
10/6/2016	1:55 PM	33.14	33.17	33.12	33.17	33811
10/6/2016	1:56 PM	33.16	33.18	33.14	33.14	15052
10/6/2016	1:57 PM	33.195	33.195	33.16	33.16	3006
10/6/2016	1:58 PM	33.22	33.23	33.195	33.195	7500
10/6/2016	1:59 PM	33.23	33.23	33.18	33.22	6233
10/6/2016	2:00 PM	33.23	33.25	33.215	33.23	13720
10/6/2016	2:01 PM	33.22	33.23	33.21	33.23	6151
10/6/2016	2:02 PM	33.19	33.22	33.19	33.22	6500
10/6/2016	2:03 PM	33.22	33.23	33.2	33.2	5715
10/6/2016	2:04 PM	33.2	33.22	33.2	33.22	900
10/6/2016	2:05 PM	33.21	33.23	33.18	33.21	29765
10/6/2016	2:06 PM	33.21	33.21	33.185	33.21	7820
10/6/2016	2:07 PM	33.21	33.21	33.2	33.2	1900
10/6/2016	2:08 PM	33.23	33.23	33.21	33.21	2560
10/6/2016	2:09 PM	33.22	33.23	33.21	33.23	1452
10/6/2016	2:10 PM	33.23	33.24	33.22	33.23	5088
10/6/2016	2:11 PM	33.22	33.25	33.22	33.23	4415
10/6/2016	2:12 PM	33.22	33.22	33.2	33.21	3200
10/6/2016	2:13 PM	33.21	33.23	33.21	33.21	1971
10/6/2016	2:14 PM	33.2	33.22	33.2	33.22	868
10/6/2016	2:15 PM	33.2	33.21	33.19	33.2	6339
10/6/2016	2:16 PM	33.21	33.21	33.19	33.195	3700
10/6/2016	2:17 PM	33.215	33.23	33.21	33.215	3508
10/6/2016	2:18 PM	33.22	33.225	33.21	33.22	2300
10/6/2016	2:19 PM	33.215	33.215	33.205	33.21	700
10/6/2016	2:20 PM	33.215	33.22	33.2	33.21	3625
10/6/2016	2:21 PM	33.19	33.21	33.185	33.21	5032
10/6/2016	2:22 PM	33.19	33.2	33.185	33.19	2300
10/6/2016	2:23 PM	33.2	33.2	33.19	33.2	3224
10/6/2016	2:24 PM	33.17	33.195	33.16	33.195	14388
10/6/2016	2:25 PM	33.17	33.19	33.17	33.18	9013
10/6/2016	2:26 PM	33.16	33.175	33.15	33.16	5900
10/6/2016	2:27 PM	33.11	33.16	33.08	33.16	82508
10/6/2016	2:28 PM	33.12	33.125	33.11	33.12	9518
10/6/2016	2:29 PM	33.135	33.15	33.1	33.11	15347
10/6/2016	2:30 PM	33.13	33.135	33.12	33.135	7500
10/6/2016	2:31 PM	33.12	33.13	33.1	33.12	15999
10/6/2016	2:32 PM	33.12	33.12	33.105	33.115	4402
10/6/2016	2:33 PM	33.115	33.13	33.115	33.13	6308
10/6/2016	2:34 PM	33.11	33.11	33.09	33.11	10062
10/6/2016	2:35 PM	33.11	33.12	33.1	33.12	6444
10/6/2016	2:36 PM	33.105	33.115	33.095	33.1	4480
10/6/2016	2:37 PM	33.14	33.14	33.1	33.1	5600
10/6/2016	2:38 PM	33.12	33.14	33.12	33.13	3000
10/6/2016	2:39 PM	33.1	33.13	33.1	33.12	13579
10/6/2016	2:40 PM	33.13	33.13	33.09	33.1	26923
10/6/2016	2:41 PM	33.105	33.14	33.105	33.125	16704
10/6/2016	2:42 PM	33.115	33.115	33.1	33.11	15700
10/6/2016	2:43 PM	33.11	33.12	33.11	33.11	1993
10/6/2016	2:44 PM	33.09	33.115	33.09	33.11	19296
10/6/2016	2:45 PM	33.11	33.12	33.08	33.1	30559
10/6/2016	2:46 PM	33.16	33.165	33.11	33.115	12337
10/6/2016	2:47 PM	33.17	33.19	33.145	33.15	17416
10/6/2016	2:48 PM	33.195	33.2	33.17	33.175	9047
10/6/2016	2:49 PM	33.205	33.22	33.2	33.2	10224
10/6/2016	2:50 PM	33.205	33.205	33.19	33.2	2800
10/6/2016	2:51 PM	33.17	33.21	33.17	33.21	10401
10/6/2016	2:52 PM	33.175	33.19	33.14	33.18	17464
10/6/2016	2:53 PM	33.16	33.195	33.15	33.17	11072
10/6/2016	2:54 PM	33.16	33.17	33.14	33.16	11000
10/6/2016	2:55 PM	33.19	33.19	33.15	33.16	10879
10/6/2016	2:56 PM	33.19	33.21	33.19	33.2	11487
10/6/2016	2:57 PM	33.19	33.19	33.17	33.185	10064
10/6/2016	2:58 PM	33.205	33.205	33.185	33.19	7600
10/6/2016	2:59 PM	33.21	33.21	33.195	33.205	2100
10/6/2016	3:00 PM	33.2	33.21	33.2	33.205	3700
10/6/2016	3:01 PM	33.17	33.2	33.17	33.2	4719
10/6/2016	3:02 PM	33.185	33.185	33.17	33.17	700
10/6/2016	3:03 PM	33.18	33.21	33.18	33.185	26923
10/6/2016	3:04 PM	33.2	33.22	33.18	33.18	15528
10/6/2016	3:05 PM	33.2	33.21	33.18	33.19	19766
10/6/2016	3:06 PM	33.17	33.2	33.165	33.2	31515
10/6/2016	3:07 PM	33.18	33.18	33.15	33.17	19116
10/6/2016	3:08 PM	33.18	33.19	33.175	33.18	5300
10/6/2016	3:09 PM	33.18	33.2	33.18	33.185	9506
10/6/2016	3:10 PM	33.185	33.2	33.18	33.19	3600
10/6/2016	3:11 PM	33.19	33.2	33.18	33.185	20145
10/6/2016	3:12 PM	33.2	33.2	33.185	33.185	4659
10/6/2016	3:13 PM	33.19	33.21	33.19	33.21	23305
10/6/2016	3:14 PM	33.19	33.19	33.175	33.19	2792
10/6/2016	3:15 PM	33.185	33.185	33.18	33.185	2000
10/6/2016	3:16 PM	33.165	33.2	33.165	33.175	7584
10/6/2016	3:17 PM	33.15	33.165	33.14	33.165	18918
10/6/2016	3:18 PM	33.195	33.2	33.15	33.15	13021
10/6/2016	3:19 PM	33.195	33.21	33.18	33.21	10673
10/6/2016	3:20 PM	33.24	33.25	33.195	33.195	44350
10/6/2016	3:21 PM	33.215	33.23	33.2	33.23	9623
10/6/2016	3:22 PM	33.21	33.215	33.195	33.2	5103
10/6/2016	3:23 PM	33.19	33.21	33.18	33.21	9980
10/6/2016	3:24 PM	33.19	33.2	33.175	33.19	3880
10/6/2016	3:25 PM	33.18	33.18	33.16	33.18	7266
10/6/2016	3:26 PM	33.18	33.19	33.18	33.18	5169
10/6/2016	3:27 PM	33.18	33.19	33.17	33.17	5900
10/6/2016	3:28 PM	33.21	33.23	33.18	33.18	8600
10/6/2016	3:29 PM	33.215	33.23	33.2	33.2	8485
10/6/2016	3:30 PM	33.2	33.215	33.19	33.215	13849
10/6/2016	3:31 PM	33.25	33.26	33.21	33.21	30031
10/6/2016	3:32 PM	33.23	33.245	33.2	33.245	39540
10/6/2016	3:33 PM	33.19	33.24	33.19	33.235	23700
10/6/2016	3:34 PM	33.16	33.2	33.16	33.185	28354
10/6/2016	3:35 PM	33.165	33.18	33.16	33.17	4400
10/6/2016	3:36 PM	33.18	33.205	33.16	33.16	10894
10/6/2016	3:37 PM	33.19	33.19	33.17	33.17	3415
10/6/2016	3:38 PM	33.18	33.2	33.17	33.195	4594
10/6/2016	3:39 PM	33.17	33.185	33.17	33.17	8131
10/6/2016	3:40 PM	33.17	33.19	33.17	33.18	8534
10/6/2016	3:41 PM	33.19	33.19	33.165	33.165	9917
10/6/2016	3:42 PM	33.17	33.18	33.165	33.18	4052
10/6/2016	3:43 PM	33.16	33.165	33.145	33.16	9294
10/6/2016	3:44 PM	33.165	33.18	33.16	33.16	9600
10/6/2016	3:45 PM	33.18	33.18	33.17	33.17	17391
10/6/2016	3:46 PM	33.19	33.2	33.18	33.18	35913
10/6/2016	3:47 PM	33.185	33.185	33.17	33.185	3820
10/6/2016	3:48 PM	33.17	33.185	33.17	33.18	20471
10/6/2016	3:49 PM	33.19	33.19	33.17	33.18	16326
10/6/2016	3:50 PM	33.18	33.18	33.175	33.18	4380
10/6/2016	3:51 PM	33.225	33.25	33.19	33.19	44649
10/6/2016	3:52 PM	33.22	33.24	33.21	33.225	8938
10/6/2016	3:53 PM	33.18	33.225	33.18	33.225	9636
10/6/2016	3:54 PM	33.19	33.19	33.175	33.18	8328
10/6/2016	3:55 PM	33.2	33.2	33.17	33.2	33749
10/6/2016	3:56 PM	33.2	33.25	33.2	33.21	80238
10/6/2016	3:57 PM	33.23	33.24	33.2	33.21	9346
10/6/2016	3:58 PM	33.22	33.24	33.21	33.24	13999
10/6/2016	3:59 PM	33.21	33.23	33.205	33.22	68232
10/6/2016	4:00 PM	33.2	33.22	33.18	33.21	338521
10/7/2016	9:31 AM	33.07	33.08	32.89	32.9	61029
10/7/2016	9:32 AM	33.05	33.15	32.97	33.09	65324
10/7/2016	9:33 AM	33.01	33.05	32.99	33.05	29751
10/7/2016	9:34 AM	33.1	33.16	33.01	33.03	47405
10/7/2016	9:35 AM	33.17	33.25	33.1	33.11	104086
10/7/2016	9:36 AM	33.06	33.22	33.025	33.18	68122
10/7/2016	9:37 AM	33.09	33.1	33.04	33.06	33014
10/7/2016	9:38 AM	33.1	33.15	33.07	33.09	30876
10/7/2016	9:39 AM	33.02	33.12	32.98	33.09	89190
10/7/2016	9:40 AM	33.06	33.1	33.01	33.01	38493
10/7/2016	9:41 AM	33.08	33.09	33.01	33.05	18075
10/7/2016	9:42 AM	33.17	33.19	33.06	33.06	38646
10/7/2016	9:43 AM	33.16	33.2	33.14	33.17	22782
10/7/2016	9:44 AM	33.25	33.27	33.17	33.17	92561
10/7/2016	9:45 AM	33.2	33.26	33.18	33.26	29158
10/7/2016	9:46 AM	33.27	33.34	33.21	33.21	63185
10/7/2016	9:47 AM	33.36	33.44	33.27	33.27	113413
10/7/2016	9:48 AM	33.33	33.37	33.3	33.36	30390
10/7/2016	9:49 AM	33.46	33.5	33.32	33.32	52916
10/7/2016	9:50 AM	33.39	33.54	33.39	33.46	143305
10/7/2016	9:51 AM	33.38	33.42	33.34	33.39	35524
10/7/2016	9:52 AM	33.33	33.41	33.31	33.38	42329
10/7/2016	9:53 AM	33.31	33.35	33.26	33.32	25267
10/7/2016	9:54 AM	33.32	33.32	33.21	33.31	85416
10/7/2016	9:55 AM	33.27	33.32	33.23	33.32	35152
10/7/2016	9:56 AM	33.38	33.39	33.26	33.27	29309
10/7/2016	9:57 AM	33.35	33.36	33.29	33.36	14400
10/7/2016	9:58 AM	33.28	33.35	33.28	33.35	13680
10/7/2016	9:59 AM	33.35	33.37	33.24	33.29	42474
10/7/2016	10:00 AM	33.28	33.34	33.24	33.34	73930
10/7/2016	10:01 AM	33.25	33.32	33.22	33.28	28161
10/7/2016	10:02 AM	33.23	33.25	33.15	33.25	47598
10/7/2016	10:03 AM	33.18	33.25	33.16	33.23	19435
10/7/2016	10:04 AM	33.21	33.23	33.16	33.18	24941
10/7/2016	10:05 AM	33.17	33.24	33.15	33.23	29339
10/7/2016	10:06 AM	33.2	33.23	33.16	33.17	42333
10/7/2016	10:07 AM	33.16	33.19	33.13	33.19	11679
10/7/2016	10:08 AM	33.17	33.22	33.15	33.17	18590
10/7/2016	10:09 AM	33.1	33.17	33.1	33.17	33524
10/7/2016	10:10 AM	33.13	33.14	33.1	33.1	13996
10/7/2016	10:11 AM	33.025	33.12	33.025	33.12	30824
10/7/2016	10:12 AM	33.03	33.04	33.01	33.02	24442
10/7/2016	10:13 AM	33.04	33.06	33.03	33.035	23850
10/7/2016	10:14 AM	33.055	33.06	33.04	33.05	11292
10/7/2016	10:15 AM	33.07	33.1	33.04	33.055	19380
10/7/2016	10:16 AM	33.07	33.1	33.06	33.08	13510
10/7/2016	10:17 AM	33.09	33.1	33.06	33.07	9401
10/7/2016	10:18 AM	33.14	33.19	33.1	33.1	53784
10/7/2016	10:19 AM	33.13	33.15	33.09	33.15	22900
10/7/2016	10:20 AM	33.17	33.19	33.13	33.13	12724
10/7/2016	10:21 AM	33.12	33.15	33.12	33.15	3109
10/7/2016	10:22 AM	33.13	33.15	33.11	33.11	7900
10/7/2016	10:23 AM	33.16	33.18	33.13	33.13	8300
10/7/2016	10:24 AM	33.13	33.18	33.13	33.17	8711
10/7/2016	10:25 AM	33.11	33.14	33.09	33.13	12700
10/7/2016	10:26 AM	33.155	33.17	33.12	33.12	18287
10/7/2016	10:27 AM	33.15	33.17	33.14	33.15	17773
10/7/2016	10:28 AM	33.16	33.16	33.12	33.15	8821
10/7/2016	10:29 AM	33.12	33.16	33.11	33.16	6000
10/7/2016	10:30 AM	33.13	33.14	33.095	33.11	33024
10/7/2016	10:31 AM	33.13	33.13	33.11	33.125	38490
10/7/2016	10:32 AM	33.15	33.19	33.13	33.135	32193
10/7/2016	10:33 AM	33.235	33.24	33.17	33.17	11827
10/7/2016	10:34 AM	33.23	33.25	33.23	33.235	12937
10/7/2016	10:35 AM	33.23	33.25	33.21	33.24	9598
10/7/2016	10:36 AM	33.22	33.23	33.19	33.205	6097
10/7/2016	10:37 AM	33.26	33.26	33.21	33.22	14840
10/7/2016	10:38 AM	33.24	33.3	33.21	33.26	35516
10/7/2016	10:39 AM	33.13	33.22	33.125	33.21	31000
10/7/2016	10:40 AM	33.16	33.17	33.11	33.13	19416
10/7/2016	10:41 AM	33.14	33.16	33.13	33.15	8571
10/7/2016	10:42 AM	33.18	33.19	33.13	33.13	12600
10/7/2016	10:43 AM	33.15	33.16	33.11	33.16	16013
10/7/2016	10:44 AM	33.21	33.24	33.14	33.155	27536
10/7/2016	10:45 AM	33.17	33.2	33.16	33.2	40184
10/7/2016	10:46 AM	33.15	33.18	33.13	33.16	8993
10/7/2016	10:47 AM	33.15	33.16	33.12	33.16	6962
10/7/2016	10:48 AM	33.13	33.18	33.12	33.14	9733
10/7/2016	10:49 AM	33.12	33.15	33.11	33.13	9936
10/7/2016	10:50 AM	33.11	33.11	33.08	33.11	5885
10/7/2016	10:51 AM	33.13	33.15	33.085	33.11	49798
10/7/2016	10:52 AM	33.15	33.16	33.12	33.14	20525
10/7/2016	10:53 AM	33.15	33.18	33.14	33.16	30217
10/7/2016	10:54 AM	33.15	33.15	33.11	33.14	8300
10/7/2016	10:55 AM	33.2	33.23	33.16	33.16	9005
10/7/2016	10:56 AM	33.23	33.25	33.21	33.21	13882
10/7/2016	10:57 AM	33.23	33.25	33.2	33.2	11061
10/7/2016	10:58 AM	33.21	33.24	33.19	33.23	7300
10/7/2016	10:59 AM	33.2	33.21	33.19	33.2	7388
10/7/2016	11:00 AM	33.24	33.28	33.2	33.21	22501
10/7/2016	11:01 AM	33.22	33.29	33.22	33.26	33022
10/7/2016	11:02 AM	33.21	33.24	33.21	33.22	16441
10/7/2016	11:03 AM	33.22	33.23	33.22	33.22	16968
10/7/2016	11:04 AM	33.28	33.321	33.24	33.24	45145
10/7/2016	11:05 AM	33.24	33.29	33.23	33.28	11047
10/7/2016	11:06 AM	33.24	33.24	33.21	33.22	10500
10/7/2016	11:07 AM	33.21	33.255	33.18	33.25	16082
10/7/2016	11:08 AM	33.2	33.21	33.19	33.2	4900
10/7/2016	11:09 AM	33.18	33.21	33.18	33.2	5200
10/7/2016	11:10 AM	33.25	33.25	33.18	33.18	7627
10/7/2016	11:11 AM	33.24	33.28	33.24	33.24	8800
10/7/2016	11:12 AM	33.24	33.275	33.22	33.25	12983
10/7/2016	11:13 AM	33.24	33.25	33.23	33.25	6849
10/7/2016	11:14 AM	33.28	33.28	33.24	33.24	5750
10/7/2016	11:15 AM	33.31	33.32	33.28	33.28	14680
10/7/2016	11:16 AM	33.22	33.31	33.22	33.3	13846
10/7/2016	11:17 AM	33.23	33.23	33.205	33.22	14918
10/7/2016	11:18 AM	33.225	33.23	33.22	33.23	5700
10/7/2016	11:19 AM	33.25	33.25	33.2	33.22	19825
10/7/2016	11:20 AM	33.23	33.29	33.22	33.26	23130
10/7/2016	11:21 AM	33.24	33.24	33.21	33.22	10678
10/7/2016	11:22 AM	33.23	33.24	33.22	33.24	6652
10/7/2016	11:23 AM	33.24	33.245	33.22	33.23	5200
10/7/2016	11:24 AM	33.28	33.28	33.24	33.25	17927
10/7/2016	11:25 AM	33.28	33.3	33.25	33.28	16425
10/7/2016	11:26 AM	33.29	33.295	33.26	33.26	3000
10/7/2016	11:27 AM	33.3	33.31	33.26	33.3	14840
10/7/2016	11:28 AM	33.27	33.31	33.24	33.3	13164
10/7/2016	11:29 AM	33.32	33.32	33.27	33.28	12163
10/7/2016	11:30 AM	33.25	33.34	33.25	33.325	40373
10/7/2016	11:31 AM	33.31	33.31	33.23	33.25	30648
10/7/2016	11:32 AM	33.32	33.335	33.275	33.3	8390
10/7/2016	11:33 AM	33.36	33.36	33.32	33.33	19374
10/7/2016	11:34 AM	33.47	33.47	33.36	33.36	69581
10/7/2016	11:35 AM	33.53	33.54	33.45	33.47	52333
10/7/2016	11:36 AM	33.6	33.61	33.54	33.54	82464
10/7/2016	11:37 AM	33.575	33.6	33.57	33.595	51213
10/7/2016	11:38 AM	33.65	33.65	33.57	33.575	42962
10/7/2016	11:39 AM	33.61	33.65	33.61	33.65	87931
10/7/2016	11:40 AM	33.61	33.64	33.61	33.62	23534
10/7/2016	11:41 AM	33.59	33.61	33.56	33.61	47888
10/7/2016	11:42 AM	33.69	33.71	33.6	33.6	48634
10/7/2016	11:43 AM	33.7	33.71	33.66	33.69	19510
10/7/2016	11:44 AM	33.8	33.8	33.7	33.7	72452
10/7/2016	11:45 AM	33.84	33.89	33.8	33.8	74967
10/7/2016	11:46 AM	33.9	33.97	33.84	33.85	46694
10/7/2016	11:47 AM	33.91	33.95	33.88	33.9	42941
10/7/2016	11:48 AM	33.76	33.92	33.73	33.92	66578
10/7/2016	11:49 AM	33.78	33.84	33.75	33.76	34141
10/7/2016	11:50 AM	33.81	33.85	33.78	33.78	23550
10/7/2016	11:51 AM	33.78	33.81	33.78	33.81	23900
10/7/2016	11:52 AM	33.79	33.83	33.77	33.785	66415
10/7/2016	11:53 AM	33.75	33.86	33.75	33.8	56154
10/7/2016	11:54 AM	33.72	33.75	33.69	33.74	30385
10/7/2016	11:55 AM	33.7	33.73	33.665	33.73	39423
10/7/2016	11:56 AM	33.68	33.71	33.65	33.7	24197
10/7/2016	11:57 AM	33.67	33.695	33.645	33.68	19693
10/7/2016	11:58 AM	33.68	33.685	33.64	33.66	15735
10/7/2016	11:59 AM	33.725	33.74	33.67	33.68	39694
10/7/2016	12:00 PM	33.5	33.74	33.43	33.725	113052
10/7/2016	12:01 PM	33.6	33.64	33.48	33.49	64508
10/7/2016	12:02 PM	33.61	33.65	33.58	33.63	25953
10/7/2016	12:03 PM	33.61	33.63	33.54	33.61	23173
10/7/2016	12:04 PM	33.67	33.72	33.58	33.61	26916
10/7/2016	12:05 PM	33.72	33.72	33.65	33.66	27155
10/7/2016	12:06 PM	33.695	33.79	33.67	33.72	37870
10/7/2016	12:07 PM	33.65	33.71	33.61	33.69	29230
10/7/2016	12:08 PM	33.63	33.67	33.6	33.67	54224
10/7/2016	12:09 PM	33.67	33.7	33.63	33.63	23601
10/7/2016	12:10 PM	33.645	33.68	33.63	33.67	11024
10/7/2016	12:11 PM	33.74	33.74	33.67	33.67	19789
10/7/2016	12:12 PM	33.74	33.78	33.72	33.74	9914
10/7/2016	12:13 PM	33.67	33.74	33.66	33.74	8444
10/7/2016	12:14 PM	33.68	33.68	33.63	33.67	19378
10/7/2016	12:15 PM	33.72	33.72	33.67	33.67	22976
10/7/2016	12:16 PM	33.71	33.73	33.695	33.71	16397
10/7/2016	12:17 PM	33.77	33.8	33.74	33.74	44008
10/7/2016	12:18 PM	33.76	33.8	33.76	33.77	8844
10/7/2016	12:19 PM	33.73	33.755	33.73	33.755	12242
10/7/2016	12:20 PM	33.81	33.81	33.715	33.75	33390
10/7/2016	12:21 PM	33.72	33.81	33.71	33.81	14068
10/7/2016	12:22 PM	33.71	33.72	33.68	33.72	19272
10/7/2016	12:23 PM	33.76	33.76	33.71	33.72	16433
10/7/2016	12:24 PM	33.79	33.79	33.74	33.74	18417
10/7/2016	12:25 PM	33.8	33.8	33.75	33.79	16704
10/7/2016	12:26 PM	33.785	33.8	33.75	33.8	22668
10/7/2016	12:27 PM	33.78	33.81	33.76	33.79	9269
10/7/2016	12:28 PM	33.74	33.78	33.72	33.78	12900
10/7/2016	12:29 PM	33.72	33.78	33.7	33.74	13412
10/7/2016	12:30 PM	33.75	33.79	33.72	33.72	21119
10/7/2016	12:31 PM	33.76	33.77	33.715	33.75	33492
10/7/2016	12:32 PM	33.74	33.76	33.74	33.75	3290
10/7/2016	12:33 PM	33.72	33.76	33.72	33.74	12731
10/7/2016	12:34 PM	33.76	33.76	33.66	33.71	26902
10/7/2016	12:35 PM	33.77	33.78	33.76	33.76	11748
10/7/2016	12:36 PM	33.74	33.78	33.74	33.78	5979
10/7/2016	12:37 PM	33.72	33.73	33.7	33.73	6699
10/7/2016	12:38 PM	33.78	33.78	33.74	33.74	22986
10/7/2016	12:39 PM	33.78	33.8	33.75	33.76	17243
10/7/2016	12:40 PM	33.75	33.8	33.745	33.79	12040
10/7/2016	12:41 PM	33.795	33.81	33.745	33.745	8250
10/7/2016	12:42 PM	33.85	33.86	33.79	33.79	35292
10/7/2016	12:43 PM	33.83	33.87	33.83	33.86	14118
10/7/2016	12:44 PM	33.78	33.83	33.765	33.83	37146
10/7/2016	12:45 PM	33.76	33.8	33.76	33.79	8655
10/7/2016	12:46 PM	33.67	33.75	33.67	33.75	26631
10/7/2016	12:47 PM	33.65	33.67	33.63	33.66	23294
10/7/2016	12:48 PM	33.59	33.65	33.58	33.64	27421
10/7/2016	12:49 PM	33.61	33.63	33.585	33.59	17738
10/7/2016	12:50 PM	33.66	33.665	33.62	33.62	10357
10/7/2016	12:51 PM	33.675	33.675	33.62	33.66	13995
10/7/2016	12:52 PM	33.67	33.68	33.65	33.68	16195
10/7/2016	12:53 PM	33.64	33.66	33.63	33.65	8396
10/7/2016	12:54 PM	33.64	33.66	33.63	33.64	6889
10/7/2016	12:55 PM	33.62	33.65	33.58	33.65	13272
10/7/2016	12:56 PM	33.64	33.64	33.6	33.61	6000
10/7/2016	12:57 PM	33.65	33.65	33.63	33.63	3200
10/7/2016	12:58 PM	33.6	33.64	33.59	33.64	11626
10/7/2016	12:59 PM	33.59	33.61	33.58	33.59	10314
10/7/2016	1:00 PM	33.61	33.61	33.59	33.59	6039
10/7/2016	1:01 PM	33.63	33.64	33.61	33.62	13028
10/7/2016	1:02 PM	33.67	33.72	33.61	33.63	64846
10/7/2016	1:03 PM	33.62	33.68	33.61	33.68	17603
10/7/2016	1:04 PM	33.62	33.62	33.6	33.61	3017
10/7/2016	1:05 PM	33.63	33.66	33.61	33.62	16600
10/7/2016	1:06 PM	33.585	33.63	33.575	33.63	13485
10/7/2016	1:07 PM	33.58	33.62	33.56	33.585	21076
10/7/2016	1:08 PM	33.58	33.61	33.56	33.59	11500
10/7/2016	1:09 PM	33.57	33.6	33.57	33.58	6845
10/7/2016	1:10 PM	33.56	33.57	33.5	33.56	21567
10/7/2016	1:11 PM	33.58	33.58	33.56	33.56	2700
10/7/2016	1:12 PM	33.62	33.62	33.58	33.58	31422
10/7/2016	1:13 PM	33.63	33.64	33.6	33.62	16040
10/7/2016	1:14 PM	33.61	33.62	33.6	33.61	11266
10/7/2016	1:15 PM	33.615	33.64	33.61	33.62	7116
10/7/2016	1:16 PM	33.571	33.615	33.56	33.615	18306
10/7/2016	1:17 PM	33.56	33.58	33.55	33.58	5117
10/7/2016	1:18 PM	33.57	33.59	33.56	33.56	4410
10/7/2016	1:19 PM	33.61	33.62	33.56	33.56	9856
10/7/2016	1:20 PM	33.58	33.62	33.55	33.62	11710
10/7/2016	1:21 PM	33.58	33.6	33.56	33.58	8663
10/7/2016	1:22 PM	33.64	33.67	33.6	33.6	17717
10/7/2016	1:23 PM	33.61	33.63	33.61	33.63	6777
10/7/2016	1:24 PM	33.62	33.63	33.61	33.62	3922
10/7/2016	1:25 PM	33.57	33.62	33.57	33.62	8300
10/7/2016	1:26 PM	33.43	33.57	33.43	33.57	49856
10/7/2016	1:27 PM	33.44	33.47	33.4	33.43	29422
10/7/2016	1:28 PM	33.43	33.46	33.42	33.44	27134
10/7/2016	1:29 PM	33.35	33.44	33.31	33.44	48858
10/7/2016	1:30 PM	33.38	33.4	33.34	33.35	52250
10/7/2016	1:31 PM	33.39	33.39	33.36	33.37	12354
10/7/2016	1:32 PM	33.39	33.39	33.36	33.38	1950
10/7/2016	1:33 PM	33.31	33.38	33.27	33.38	38395
10/7/2016	1:34 PM	33.27	33.31	33.25	33.31	34536
10/7/2016	1:35 PM	33.245	33.26	33.21	33.26	44324
10/7/2016	1:36 PM	33.27	33.27	33.24	33.24	10097
10/7/2016	1:37 PM	33.255	33.27	33.24	33.27	14974
10/7/2016	1:38 PM	33.19	33.25	33.19	33.25	33801
10/7/2016	1:39 PM	33.21	33.22	33.18	33.19	25852
10/7/2016	1:40 PM	33.14	33.21	33.14	33.21	30600
10/7/2016	1:41 PM	33.19	33.195	33.14	33.15	29609
10/7/2016	1:42 PM	33.27	33.29	33.18	33.19	23820
10/7/2016	1:43 PM	33.245	33.28	33.245	33.27	7529
10/7/2016	1:44 PM	33.27	33.3	33.25	33.25	17249
10/7/2016	1:45 PM	33.27	33.28	33.26	33.27	10906
10/7/2016	1:46 PM	33.24	33.27	33.22	33.26	14360
10/7/2016	1:47 PM	33.235	33.27	33.23	33.24	11171
10/7/2016	1:48 PM	33.26	33.265	33.225	33.23	14630
10/7/2016	1:49 PM	33.26	33.27	33.26	33.26	5518
10/7/2016	1:50 PM	33.28	33.28	33.26	33.26	8391
10/7/2016	1:51 PM	33.29	33.29	33.26	33.27	6201
10/7/2016	1:52 PM	33.27	33.29	33.265	33.28	5587
10/7/2016	1:53 PM	33.295	33.31	33.26	33.27	7544
10/7/2016	1:54 PM	33.3	33.3	33.28	33.29	7350
10/7/2016	1:55 PM	33.32	33.33	33.3	33.31	9660
10/7/2016	1:56 PM	33.3	33.325	33.29	33.32	4900
10/7/2016	1:57 PM	33.31	33.32	33.3	33.31	10700
10/7/2016	1:58 PM	33.31	33.315	33.3	33.3	3954
10/7/2016	1:59 PM	33.3	33.31	33.3	33.3	5700
10/7/2016	2:00 PM	33.27	33.3	33.27	33.3	12985
10/7/2016	2:01 PM	33.29	33.29	33.26	33.27	2817
10/7/2016	2:02 PM	33.305	33.31	33.29	33.29	7600
10/7/2016	2:03 PM	33.31	33.33	33.305	33.31	8507
10/7/2016	2:04 PM	33.36	33.36	33.31	33.31	3960
10/7/2016	2:05 PM	33.38	33.41	33.36	33.365	17765
10/7/2016	2:06 PM	33.36	33.38	33.34	33.38	11400
10/7/2016	2:07 PM	33.37	33.37	33.34	33.36	2990
10/7/2016	2:08 PM	33.42	33.42	33.36	33.38	6483
10/7/2016	2:09 PM	33.37	33.43	33.36	33.42	14525
10/7/2016	2:10 PM	33.3	33.38	33.3	33.36	22496
10/7/2016	2:11 PM	33.28	33.32	33.25	33.32	32367
10/7/2016	2:12 PM	33.2	33.29	33.2	33.29	20083
10/7/2016	2:13 PM	33.27	33.275	33.2	33.21	26809
10/7/2016	2:14 PM	33.25	33.28	33.25	33.27	4941
10/7/2016	2:15 PM	33.29	33.3	33.23	33.24	10536
10/7/2016	2:16 PM	33.25	33.28	33.24	33.28	24378
10/7/2016	2:17 PM	33.35	33.35	33.24	33.25	21886
10/7/2016	2:18 PM	33.33	33.38	33.31	33.37	6900
10/7/2016	2:19 PM	33.32	33.325	33.29	33.325	3362
10/7/2016	2:20 PM	33.27	33.31	33.27	33.3	10034
10/7/2016	2:21 PM	33.28	33.28	33.25	33.27	5200
10/7/2016	2:22 PM	33.285	33.285	33.26	33.28	6035
10/7/2016	2:23 PM	33.3	33.31	33.29	33.3	4358
10/7/2016	2:24 PM	33.27	33.31	33.27	33.3	10218
10/7/2016	2:25 PM	33.28	33.3	33.25	33.27	13690
10/7/2016	2:26 PM	33.26	33.28	33.26	33.27	8820
10/7/2016	2:27 PM	33.24	33.26	33.21	33.25	12176
10/7/2016	2:28 PM	33.29	33.29	33.26	33.27	12844
10/7/2016	2:29 PM	33.29	33.3	33.28	33.28	7537
10/7/2016	2:30 PM	33.26	33.29	33.26	33.29	15020
10/7/2016	2:31 PM	33.235	33.25	33.23	33.25	7400
10/7/2016	2:32 PM	33.2	33.26	33.2	33.23	8996
10/7/2016	2:33 PM	33.22	33.23	33.2	33.2	16665
10/7/2016	2:34 PM	33.21	33.245	33.2	33.22	17280
10/7/2016	2:35 PM	33.23	33.24	33.22	33.22	4878
10/7/2016	2:36 PM	33.26	33.27	33.23	33.23	15391
10/7/2016	2:37 PM	33.26	33.27	33.25	33.26	8458
10/7/2016	2:38 PM	33.25	33.26	33.25	33.255	2300
10/7/2016	2:39 PM	33.24	33.25	33.235	33.25	2375
10/7/2016	2:40 PM	33.25	33.25	33.23	33.23	2900
10/7/2016	2:41 PM	33.25	33.255	33.24	33.25	5029
10/7/2016	2:42 PM	33.25	33.27	33.245	33.25	4500
10/7/2016	2:43 PM	33.26	33.27	33.26	33.26	5600
10/7/2016	2:44 PM	33.27	33.27	33.24	33.25	6992
10/7/2016	2:45 PM	33.24	33.26	33.23	33.26	9890
10/7/2016	2:46 PM	33.18	33.22	33.17	33.22	33191
10/7/2016	2:47 PM	33.15	33.17	33.15	33.17	12870
10/7/2016	2:48 PM	33.23	33.24	33.16	33.16	25959
10/7/2016	2:49 PM	33.21	33.23	33.2	33.22	15232
10/7/2016	2:50 PM	33.2	33.21	33.19	33.2	4571
10/7/2016	2:51 PM	33.21	33.23	33.2	33.2	3500
10/7/2016	2:52 PM	33.2	33.21	33.2	33.21	2500
10/7/2016	2:53 PM	33.215	33.215	33.19	33.195	8700
10/7/2016	2:54 PM	33.21	33.225	33.21	33.21	2843
10/7/2016	2:55 PM	33.17	33.21	33.17	33.21	9567
10/7/2016	2:56 PM	33.13	33.17	33.13	33.17	36614
10/7/2016	2:57 PM	33.14	33.17	33.13	33.14	22200
10/7/2016	2:58 PM	33.18	33.18	33.14	33.14	38766
10/7/2016	2:59 PM	33.17	33.19	33.16	33.17	23512
10/7/2016	3:00 PM	33.13	33.17	33.13	33.17	56300
10/7/2016	3:01 PM	33.18	33.18	33.13	33.13	56900
10/7/2016	3:02 PM	33.19	33.21	33.18	33.18	6505
10/7/2016	3:03 PM	33.19	33.2	33.185	33.19	3440
10/7/2016	3:04 PM	33.22	33.23	33.19	33.19	10191
10/7/2016	3:05 PM	33.2	33.22	33.2	33.21	9609
10/7/2016	3:06 PM	33.22	33.22	33.205	33.21	4783
10/7/2016	3:07 PM	33.22	33.23	33.22	33.22	3917
10/7/2016	3:08 PM	33.24	33.25	33.23	33.24	12330
10/7/2016	3:09 PM	33.24	33.26	33.23	33.24	25703
10/7/2016	3:10 PM	33.24	33.28	33.24	33.26	17908
10/7/2016	3:11 PM	33.23	33.25	33.21	33.24	8738
10/7/2016	3:12 PM	33.23	33.25	33.2	33.23	22033
10/7/2016	3:13 PM	33.24	33.25	33.24	33.24	11912
10/7/2016	3:14 PM	33.24	33.265	33.24	33.24	13736
10/7/2016	3:15 PM	33.25	33.26	33.235	33.245	33994
10/7/2016	3:16 PM	33.25	33.25	33.23	33.25	4890
10/7/2016	3:17 PM	33.26	33.275	33.25	33.25	5089
10/7/2016	3:18 PM	33.28	33.28	33.26	33.26	4734
10/7/2016	3:19 PM	33.3	33.3	33.28	33.29	14817
10/7/2016	3:20 PM	33.28	33.29	33.28	33.29	14751
10/7/2016	3:21 PM	33.28	33.28	33.26	33.26	8912
10/7/2016	3:22 PM	33.29	33.3	33.28	33.28	17192
10/7/2016	3:23 PM	33.27	33.29	33.27	33.29	6197
10/7/2016	3:24 PM	33.25	33.28	33.24	33.28	12152
10/7/2016	3:25 PM	33.25	33.26	33.245	33.25	9950
10/7/2016	3:26 PM	33.24	33.25	33.24	33.25	5487
10/7/2016	3:27 PM	33.21	33.24	33.21	33.24	12918
10/7/2016	3:28 PM	33.19	33.21	33.17	33.21	24062
10/7/2016	3:29 PM	33.17	33.19	33.165	33.19	10099
10/7/2016	3:30 PM	33.17	33.17	33.15	33.17	7725
10/7/2016	3:31 PM	33.18	33.18	33.16	33.17	11000
10/7/2016	3:32 PM	33.2	33.21	33.16	33.19	14496
10/7/2016	3:33 PM	33.24	33.24	33.185	33.19	9900
10/7/2016	3:34 PM	33.24	33.25	33.22	33.23	9000
10/7/2016	3:35 PM	33.22	33.24	33.21	33.24	6850
10/7/2016	3:36 PM	33.21	33.23	33.21	33.22	3877
10/7/2016	3:37 PM	33.23	33.23	33.2	33.21	9873
10/7/2016	3:38 PM	33.24	33.25	33.22	33.23	14670
10/7/2016	3:39 PM	33.27	33.28	33.24	33.24	67449
10/7/2016	3:40 PM	33.27	33.28	33.24	33.275	17522
10/7/2016	3:41 PM	33.225	33.24	33.22	33.24	6850
10/7/2016	3:42 PM	33.21	33.23	33.2	33.23	10448
10/7/2016	3:43 PM	33.23	33.23	33.2	33.21	7480
10/7/2016	3:44 PM	33.26	33.26	33.23	33.23	10969
10/7/2016	3:45 PM	33.27	33.27	33.24	33.26	14255
10/7/2016	3:46 PM	33.25	33.27	33.22	33.27	15347
10/7/2016	3:47 PM	33.235	33.26	33.235	33.24	19504
10/7/2016	3:48 PM	33.235	33.24	33.225	33.225	6059
10/7/2016	3:49 PM	33.25	33.27	33.24	33.24	19865
10/7/2016	3:50 PM	33.2	33.25	33.19	33.25	30936
10/7/2016	3:51 PM	33.23	33.24	33.2	33.205	10436
10/7/2016	3:52 PM	33.195	33.23	33.195	33.23	14331
10/7/2016	3:53 PM	33.2	33.205	33.19	33.195	4544
10/7/2016	3:54 PM	33.25	33.25	33.2	33.2	19981
10/7/2016	3:55 PM	33.22	33.27	33.215	33.25	51042
10/7/2016	3:56 PM	33.19	33.21	33.19	33.21	8108
10/7/2016	3:57 PM	33.15	33.185	33.14	33.185	33962
10/7/2016	3:58 PM	33.2	33.21	33.15	33.15	45960
10/7/2016	3:59 PM	33.28	33.28	33.19	33.205	254816
10/10/2016	9:31 AM	32.78	32.87	32.76	32.87	75784
10/10/2016	9:32 AM	32.85	32.86	32.77	32.77	35322
10/10/2016	9:33 AM	32.88	32.9	32.85	32.85	30133
10/10/2016	9:34 AM	32.88	32.93	32.85	32.88	58699
10/10/2016	9:35 AM	32.86	32.92	32.86	32.88	31058
10/10/2016	9:36 AM	32.89	32.91	32.86	32.87	45689
10/10/2016	9:37 AM	32.9	32.94	32.85	32.9	77424
10/10/2016	9:38 AM	32.92	32.93	32.88	32.89	18405
10/10/2016	9:39 AM	32.92	32.95	32.88	32.91	24033
10/10/2016	9:40 AM	32.94	32.98	32.92	32.93	14482
10/10/2016	9:41 AM	32.85	32.94	32.82	32.93	45844
10/10/2016	9:42 AM	32.85	32.88	32.84	32.84	41500
10/10/2016	9:43 AM	32.82	32.9	32.81	32.85	89464
10/10/2016	9:44 AM	32.82	32.85	32.81	32.82	13347
10/10/2016	9:45 AM	32.81	32.84	32.801	32.81	22603
10/10/2016	9:46 AM	32.81	32.85	32.79	32.8	25234
10/10/2016	9:47 AM	32.84	32.84	32.82	32.82	21480
10/10/2016	9:48 AM	32.85	32.87	32.84	32.84	13043
10/10/2016	9:49 AM	32.84	32.865	32.84	32.85	23421
10/10/2016	9:50 AM	32.815	32.84	32.815	32.84	7734
10/10/2016	9:51 AM	32.82	32.83	32.8	32.815	49082
10/10/2016	9:52 AM	32.83	32.845	32.809	32.81	18908
10/10/2016	9:53 AM	32.85	32.86	32.83	32.83	22713
10/10/2016	9:54 AM	32.8	32.85	32.8	32.85	61785
10/10/2016	9:55 AM	32.81	32.815	32.8	32.8	9854
10/10/2016	9:56 AM	32.81	32.81	32.79	32.8	19548
10/10/2016	9:57 AM	32.81	32.815	32.8	32.81	20046
10/10/2016	9:58 AM	32.82	32.82	32.81	32.81	6680
10/10/2016	9:59 AM	32.82	32.82	32.8	32.81	13184
10/10/2016	10:00 AM	32.81	32.82	32.81	32.81	7882
10/10/2016	10:01 AM	32.78	32.8	32.775	32.8	62316
10/10/2016	10:02 AM	32.81	32.81	32.775	32.78	19382
10/10/2016	10:03 AM	32.8	32.8	32.78	32.8	13793
10/10/2016	10:04 AM	32.76	32.81	32.76	32.79	26600
10/10/2016	10:05 AM	32.74	32.76	32.735	32.76	24138
10/10/2016	10:06 AM	32.71	32.74	32.71	32.74	73463
10/10/2016	10:07 AM	32.68	32.7	32.65	32.7	52981
10/10/2016	10:08 AM	32.66	32.67	32.66	32.67	16265
10/10/2016	10:09 AM	32.64	32.66	32.63	32.66	30396
10/10/2016	10:10 AM	32.64	32.66	32.64	32.65	11700
10/10/2016	10:11 AM	32.64	32.65	32.64	32.64	8400
10/10/2016	10:12 AM	32.57	32.63	32.57	32.63	31598
10/10/2016	10:13 AM	32.65	32.655	32.57	32.57	57991
10/10/2016	10:14 AM	32.65	32.65	32.63	32.64	5785
10/10/2016	10:15 AM	32.65	32.68	32.64	32.655	12703
10/10/2016	10:16 AM	32.64	32.64	32.62	32.64	6500
10/10/2016	10:17 AM	32.63	32.64	32.625	32.64	4200
10/10/2016	10:18 AM	32.66	32.68	32.63	32.63	13761
10/10/2016	10:19 AM	32.63	32.665	32.605	32.66	26532
10/10/2016	10:20 AM	32.645	32.65	32.61	32.63	4819
10/10/2016	10:21 AM	32.625	32.65	32.61	32.64	9209
10/10/2016	10:22 AM	32.655	32.66	32.61	32.625	10341
10/10/2016	10:23 AM	32.63	32.66	32.61	32.66	8500
10/10/2016	10:24 AM	32.65	32.65	32.62	32.63	5234
10/10/2016	10:25 AM	32.62	32.67	32.62	32.65	18704
10/10/2016	10:26 AM	32.64	32.65	32.61	32.62	18258
10/10/2016	10:27 AM	32.63	32.65	32.62	32.64	5400
10/10/2016	10:28 AM	32.62	32.64	32.61	32.63	20911
10/10/2016	10:29 AM	32.62	32.63	32.62	32.62	7035
10/10/2016	10:30 AM	32.59	32.63	32.59	32.62	18627
10/10/2016	10:31 AM	32.56	32.59	32.54	32.59	39188
10/10/2016	10:32 AM	32.525	32.56	32.52	32.555	29743
10/10/2016	10:33 AM	32.53	32.55	32.525	32.525	11722
10/10/2016	10:34 AM	32.53	32.55	32.53	32.53	9636
10/10/2016	10:35 AM	32.53	32.54	32.52	32.52	8880
10/10/2016	10:36 AM	32.53	32.53	32.5	32.52	19380
10/10/2016	10:37 AM	32.54	32.54	32.52	32.52	6151
10/10/2016	10:38 AM	32.55	32.56	32.54	32.54	14998
10/10/2016	10:39 AM	32.545	32.55	32.54	32.55	5694
10/10/2016	10:40 AM	32.545	32.545	32.535	32.545	9117
10/10/2016	10:41 AM	32.54	32.55	32.54	32.55	3300
10/10/2016	10:42 AM	32.53	32.54	32.53	32.53	15601
10/10/2016	10:43 AM	32.545	32.57	32.545	32.545	6252
10/10/2016	10:44 AM	32.54	32.55	32.54	32.54	3103
10/10/2016	10:45 AM	32.55	32.555	32.54	32.54	1900
10/10/2016	10:46 AM	32.56	32.56	32.54	32.55	5426
10/10/2016	10:47 AM	32.58	32.59	32.56	32.56	12245
10/10/2016	10:48 AM	32.56	32.585	32.56	32.58	2164
10/10/2016	10:49 AM	32.57	32.57	32.56	32.57	2500
10/10/2016	10:50 AM	32.56	32.58	32.56	32.56	4400
10/10/2016	10:51 AM	32.56	32.56	32.56	32.56	6399
10/10/2016	10:52 AM	32.57	32.58	32.56	32.56	2993
10/10/2016	10:53 AM	32.56	32.56	32.56	32.56	3400
10/10/2016	10:54 AM	32.57	32.57	32.57	32.57	1200
10/10/2016	10:55 AM	32.59	32.59	32.57	32.58	5458
10/10/2016	10:56 AM	32.57	32.59	32.57	32.59	11900
10/10/2016	10:57 AM	32.56	32.57	32.56	32.57	19530
10/10/2016	10:58 AM	32.55	32.58	32.55	32.57	13382
10/10/2016	10:59 AM	32.57	32.57	32.55	32.55	8363
10/10/2016	11:00 AM	32.56	32.57	32.55	32.57	1800
10/10/2016	11:01 AM	32.56	32.56	32.55	32.55	12388
10/10/2016	11:02 AM	32.57	32.57	32.55	32.56	7508
10/10/2016	11:03 AM	32.58	32.58	32.56	32.56	12004
10/10/2016	11:04 AM	32.65	32.65	32.575	32.58	25700
10/10/2016	11:05 AM	32.61	32.62	32.6	32.62	13715
10/10/2016	11:06 AM	32.6	32.63	32.6	32.61	17780
10/10/2016	11:07 AM	32.63	32.64	32.6	32.61	6999
10/10/2016	11:08 AM	32.63	32.63	32.63	32.63	3650
10/10/2016	11:09 AM	32.61	32.64	32.61	32.63	8303
10/10/2016	11:10 AM	32.6	32.61	32.6	32.61	5900
10/10/2016	11:11 AM	32.59	32.595	32.56	32.59	15548
10/10/2016	11:12 AM	32.6	32.605	32.59	32.59	8200
10/10/2016	11:13 AM	32.595	32.6	32.595	32.6	300
10/10/2016	11:14 AM	32.56	32.61	32.56	32.595	13535
10/10/2016	11:15 AM	32.55	32.57	32.55	32.57	10715
10/10/2016	11:16 AM	32.545	32.56	32.545	32.55	2300
10/10/2016	11:17 AM	32.56	32.57	32.55	32.55	5020
10/10/2016	11:18 AM	32.55	32.56	32.55	32.56	2625
10/10/2016	11:19 AM	32.56	32.56	32.55	32.555	3069
10/10/2016	11:20 AM	32.56	32.58	32.53	32.57	32301
10/10/2016	11:21 AM	32.56	32.59	32.55	32.57	12801
10/10/2016	11:22 AM	32.55	32.56	32.55	32.56	1580
10/10/2016	11:23 AM	32.57	32.57	32.56	32.56	2525
10/10/2016	11:24 AM	32.57	32.58	32.57	32.57	4300
10/10/2016	11:25 AM	32.53	32.57	32.52	32.57	18989
10/10/2016	11:26 AM	32.54	32.54	32.52	32.53	3800
10/10/2016	11:27 AM	32.54	32.54	32.54	32.54	3398
10/10/2016	11:28 AM	32.57	32.57	32.55	32.55	15250
10/10/2016	11:29 AM	32.54	32.56	32.53	32.56	12560
10/10/2016	11:30 AM	32.54	32.54	32.52	32.53	14925
10/10/2016	11:31 AM	32.53	32.54	32.51	32.53	24024
10/10/2016	11:32 AM	32.57	32.58	32.53	32.535	38450
10/10/2016	11:33 AM	32.57	32.58	32.565	32.57	10516
10/10/2016	11:34 AM	32.57	32.57	32.56	32.57	11992
10/10/2016	11:35 AM	32.57	32.57	32.54	32.57	11800
10/10/2016	11:36 AM	32.57	32.585	32.57	32.57	7400
10/10/2016	11:37 AM	32.57	32.58	32.57	32.57	4100
10/10/2016	11:38 AM	32.6	32.6	32.57	32.57	3060
10/10/2016	11:39 AM	32.6	32.6	32.58	32.595	12500
10/10/2016	11:40 AM	32.58	32.605	32.58	32.6	4400
10/10/2016	11:41 AM	32.58	32.58	32.57	32.58	5798
10/10/2016	11:42 AM	32.57	32.585	32.56	32.585	7410
10/10/2016	11:43 AM	32.6	32.605	32.57	32.57	6390
10/10/2016	11:44 AM	32.6	32.6	32.59	32.6	3195
10/10/2016	11:45 AM	32.65	32.67	32.6	32.6	22088
10/10/2016	11:46 AM	32.635	32.645	32.63	32.645	5400
10/10/2016	11:47 AM	32.635	32.64	32.635	32.635	1700
10/10/2016	11:48 AM	32.63	32.64	32.62	32.64	14284
10/10/2016	11:49 AM	32.62	32.625	32.61	32.62	3818
10/10/2016	11:50 AM	32.6	32.615	32.6	32.61	3700
10/10/2016	11:51 AM	32.59	32.6	32.59	32.6	2152
10/10/2016	11:52 AM	32.61	32.62	32.59	32.59	11329
10/10/2016	11:53 AM	32.59	32.615	32.585	32.61	13097
10/10/2016	11:54 AM	32.6	32.615	32.59	32.59	25753
10/10/2016	11:55 AM	32.6	32.61	32.6	32.6	2628
10/10/2016	11:56 AM	32.62	32.62	32.6	32.6	3400
10/10/2016	11:57 AM	32.61	32.62	32.61	32.61	3000
10/10/2016	11:58 AM	32.61	32.62	32.61	32.61	3600
10/10/2016	11:59 AM	32.62	32.64	32.61	32.61	14141
10/10/2016	12:00 PM	32.62	32.62	32.615	32.62	3314
10/10/2016	12:01 PM	32.6	32.62	32.6	32.61	3513
10/10/2016	12:02 PM	32.6	32.61	32.6	32.6	2397
10/10/2016	12:03 PM	32.62	32.64	32.605	32.605	5935
10/10/2016	12:04 PM	32.63	32.63	32.62	32.63	3733
10/10/2016	12:05 PM	32.65	32.65	32.63	32.64	11049
10/10/2016	12:06 PM	32.63	32.65	32.62	32.65	6592
10/10/2016	12:07 PM	32.63	32.63	32.63	32.63	5406
10/10/2016	12:08 PM	32.64	32.65	32.64	32.64	8158
10/10/2016	12:09 PM	32.63	32.64	32.63	32.64	6912
10/10/2016	12:10 PM	32.63	32.63	32.62	32.63	1900
10/10/2016	12:11 PM	32.64	32.64	32.63	32.64	14047
10/10/2016	12:12 PM	32.64	32.64	32.62	32.63	4557
10/10/2016	12:13 PM	32.63	32.64	32.63	32.64	1200
10/10/2016	12:14 PM	32.64	32.64	32.64	32.64	3398
10/10/2016	12:15 PM	32.63	32.64	32.63	32.64	2300
10/10/2016	12:16 PM	32.63	32.64	32.63	32.64	2800
10/10/2016	12:17 PM	32.635	32.635	32.63	32.63	700
10/10/2016	12:18 PM	32.61	32.63	32.61	32.63	5488
10/10/2016	12:19 PM	32.61	32.61	32.61	32.61	2000
10/10/2016	12:20 PM	32.63	32.63	32.61	32.61	3621
10/10/2016	12:21 PM	32.61	32.63	32.61	32.63	6400
10/10/2016	12:22 PM	32.61	32.61	32.605	32.61	3500
10/10/2016	12:23 PM	32.62	32.63	32.61	32.61	6301
10/10/2016	12:24 PM	32.6	32.63	32.6	32.62	10305
10/10/2016	12:25 PM	32.62	32.62	32.61	32.61	5342
10/10/2016	12:26 PM	32.65	32.66	32.63	32.63	13555
10/10/2016	12:27 PM	32.635	32.64	32.63	32.64	7600
10/10/2016	12:28 PM	32.6	32.65	32.6	32.63	29621
10/10/2016	12:29 PM	32.61	32.62	32.59	32.59	6755
10/10/2016	12:30 PM	32.605	32.62	32.6	32.61	21301
10/10/2016	12:31 PM	32.61	32.615	32.61	32.61	3555
10/10/2016	12:32 PM	32.6	32.61	32.585	32.61	3300
10/10/2016	12:33 PM	32.59	32.6	32.59	32.6	3292
10/10/2016	12:34 PM	32.6	32.6	32.59	32.59	3108
10/10/2016	12:35 PM	32.61	32.61	32.6	32.61	3900
10/10/2016	12:36 PM	32.61	32.62	32.61	32.61	4407
10/10/2016	12:37 PM	32.61	32.62	32.61	32.62	2583
10/10/2016	12:38 PM	32.62	32.62	32.6	32.6	2300
10/10/2016	12:39 PM	32.64	32.64	32.62	32.62	5532
10/10/2016	12:40 PM	32.61	32.63	32.61	32.63	14225
10/10/2016	12:41 PM	32.61	32.615	32.61	32.61	5909
10/10/2016	12:42 PM	32.6	32.61	32.6	32.61	3000
10/10/2016	12:43 PM	32.6	32.6	32.6	32.6	500
10/10/2016	12:44 PM	32.61	32.61	32.61	32.61	3715
10/10/2016	12:45 PM	32.61	32.61	32.61	32.61	600
10/10/2016	12:46 PM	32.58	32.61	32.57	32.61	11494
10/10/2016	12:47 PM	32.56	32.58	32.56	32.58	3642
10/10/2016	12:48 PM	32.54	32.55	32.54	32.55	3602
10/10/2016	12:49 PM	32.55	32.56	32.55	32.55	2414
10/10/2016	12:50 PM	32.54	32.55	32.53	32.55	3646
10/10/2016	12:51 PM	32.54	32.55	32.54	32.54	1300
10/10/2016	12:52 PM	32.55	32.55	32.54	32.54	1700
10/10/2016	12:53 PM	32.55	32.55	32.545	32.545	300
10/10/2016	12:54 PM	32.53	32.555	32.53	32.55	3687
10/10/2016	12:55 PM	32.54	32.54	32.53	32.53	3500
10/10/2016	12:56 PM	32.54	32.54	32.54	32.54	1600
10/10/2016	12:57 PM	32.53	32.53	32.53	32.53	300
10/10/2016	12:58 PM	32.55	32.57	32.54	32.54	5800
10/10/2016	12:59 PM	32.54	32.56	32.54	32.55	3900
10/10/2016	1:00 PM	32.53	32.54	32.53	32.54	4900
10/10/2016	1:01 PM	32.54	32.54	32.54	32.54	1540
10/10/2016	1:02 PM	32.52	32.54	32.52	32.54	4781
10/10/2016	1:03 PM	32.5	32.52	32.5	32.52	12102
10/10/2016	1:04 PM	32.49	32.52	32.49	32.51	34279
10/10/2016	1:05 PM	32.46	32.49	32.45	32.49	27449
10/10/2016	1:06 PM	32.46	32.465	32.46	32.46	6100
10/10/2016	1:07 PM	32.44	32.459	32.43	32.459	13808
10/10/2016	1:08 PM	32.43	32.44	32.41	32.44	13974
10/10/2016	1:09 PM	32.42	32.425	32.42	32.425	841
10/10/2016	1:10 PM	32.42	32.435	32.42	32.425	10600
10/10/2016	1:11 PM	32.42	32.42	32.41	32.42	7800
10/10/2016	1:12 PM	32.43	32.43	32.43	32.43	2960
10/10/2016	1:13 PM	32.44	32.44	32.44	32.44	2385
10/10/2016	1:14 PM	32.44	32.44	32.435	32.44	2000
10/10/2016	1:15 PM	32.435	32.435	32.42	32.43	4061
10/10/2016	1:16 PM	32.43	32.43	32.43	32.43	1500
10/10/2016	1:17 PM	32.43	32.45	32.43	32.44	2405
10/10/2016	1:18 PM	32.44	32.44	32.43	32.43	5613
10/10/2016	1:19 PM	32.46	32.46	32.45	32.45	3200
10/10/2016	1:20 PM	32.46	32.46	32.45	32.46	5824
10/10/2016	1:21 PM	32.47	32.48	32.46	32.47	25274
10/10/2016	1:22 PM	32.45	32.465	32.45	32.46	3000
10/10/2016	1:23 PM	32.45	32.45	32.45	32.45	1500
10/10/2016	1:24 PM	32.45	32.45	32.45	32.45	6948
10/10/2016	1:25 PM	32.46	32.46	32.46	32.46	2300
10/10/2016	1:26 PM	32.46	32.47	32.46	32.46	900
10/10/2016	1:27 PM	32.43	32.45	32.43	32.45	7466
10/10/2016	1:28 PM	32.43	32.43	32.43	32.43	200
10/10/2016	1:29 PM	32.43	32.44	32.43	32.44	5200
10/10/2016	1:30 PM	32.44	32.45	32.44	32.44	4088
10/10/2016	1:31 PM	32.45	32.45	32.45	32.45	2000
10/10/2016	1:32 PM	32.43	32.46	32.43	32.46	6484
10/10/2016	1:33 PM	32.45	32.45	32.42	32.43	13692
10/10/2016	1:34 PM	32.47	32.47	32.46	32.46	3800
10/10/2016	1:35 PM	32.46	32.46	32.46	32.46	1400
10/10/2016	1:36 PM	32.46	32.47	32.46	32.465	2800
10/10/2016	1:37 PM	32.47	32.47	32.45	32.46	6937
10/10/2016	1:38 PM	32.46	32.47	32.46	32.46	6690
10/10/2016	1:39 PM	32.46	32.46	32.46	32.46	1200
10/10/2016	1:40 PM	32.47	32.47	32.46	32.46	2814
10/10/2016	1:41 PM	32.46	32.48	32.46	32.47	7050
10/10/2016	1:42 PM	32.46	32.47	32.46	32.47	5397
10/10/2016	1:43 PM	32.45	32.46	32.45	32.46	6500
10/10/2016	1:44 PM	32.44	32.455	32.43	32.455	9793
10/10/2016	1:45 PM	32.44	32.45	32.43	32.44	9107
10/10/2016	1:46 PM	32.42	32.43	32.42	32.43	2900
10/10/2016	1:47 PM	32.45	32.45	32.42	32.42	3284
10/10/2016	1:48 PM	32.44	32.45	32.44	32.445	15253
10/10/2016	1:49 PM	32.43	32.44	32.43	32.43	1836
10/10/2016	1:50 PM	32.44	32.44	32.43	32.43	3400
10/10/2016	1:51 PM	32.45	32.45	32.44	32.44	3221
10/10/2016	1:52 PM	32.44	32.44	32.44	32.44	690
10/10/2016	1:53 PM	32.44	32.44	32.44	32.44	1300
10/10/2016	1:54 PM	32.44	32.44	32.44	32.44	600
10/10/2016	1:55 PM	32.44	32.44	32.44	32.44	2700
10/10/2016	1:56 PM	32.44	32.445	32.44	32.44	3460
10/10/2016	1:57 PM	32.42	32.44	32.42	32.44	2125
10/10/2016	1:58 PM	32.42	32.43	32.42	32.43	3400
10/10/2016	1:59 PM	32.41	32.42	32.4	32.42	6385
10/10/2016	2:00 PM	32.41	32.41	32.405	32.41	4900
10/10/2016	2:01 PM	32.375	32.4	32.37	32.4	37520
10/10/2016	2:02 PM	32.365	32.37	32.36	32.36	4271
10/10/2016	2:03 PM	32.38	32.39	32.37	32.37	14679
10/10/2016	2:04 PM	32.38	32.38	32.375	32.38	2900
10/10/2016	2:05 PM	32.385	32.385	32.38	32.38	500
10/10/2016	2:06 PM	32.38	32.38	32.38	32.38	1000
10/10/2016	2:07 PM	32.37	32.375	32.37	32.375	500
10/10/2016	2:08 PM	32.38	32.38	32.37	32.37	3800
10/10/2016	2:09 PM	32.38	32.385	32.375	32.385	1900
10/10/2016	2:10 PM	32.37	32.38	32.37	32.38	1600
10/10/2016	2:11 PM	32.39	32.39	32.38	32.38	2900
10/10/2016	2:12 PM	32.39	32.39	32.38	32.39	3962
10/10/2016	2:13 PM	32.4	32.4	32.39	32.39	2400
10/10/2016	2:14 PM	32.415	32.415	32.4	32.4	8527
10/10/2016	2:15 PM	32.395	32.41	32.395	32.41	1129
10/10/2016	2:16 PM	32.38	32.39	32.38	32.39	4814
10/10/2016	2:17 PM	32.38	32.385	32.38	32.385	200
10/10/2016	2:18 PM	32.38	32.38	32.38	32.38	1526
10/10/2016	2:19 PM	32.38	32.395	32.38	32.389	3200
10/10/2016	2:20 PM	32.37	32.37	32.37	32.37	100
10/10/2016	2:21 PM	32.36	32.37	32.36	32.37	2600
10/10/2016	2:22 PM	32.36	32.36	32.355	32.36	5048
10/10/2016	2:23 PM	32.375	32.38	32.36	32.36	3889
10/10/2016	2:24 PM	32.36	32.375	32.36	32.375	2200
10/10/2016	2:25 PM	32.37	32.37	32.36	32.36	900
10/10/2016	2:26 PM	32.36	32.37	32.35	32.37	13070
10/10/2016	2:27 PM	32.36	32.375	32.36	32.37	6697
10/10/2016	2:28 PM	32.365	32.365	32.36	32.36	1400
10/10/2016	2:29 PM	32.36	32.365	32.36	32.365	300
10/10/2016	2:30 PM	32.35	32.36	32.34	32.35	7008
10/10/2016	2:31 PM	32.35	32.36	32.34	32.35	35575
10/10/2016	2:32 PM	32.3	32.35	32.3	32.35	21664
10/10/2016	2:33 PM	32.33	32.34	32.3	32.3	18975
10/10/2016	2:34 PM	32.34	32.34	32.33	32.335	2200
10/10/2016	2:35 PM	32.335	32.345	32.335	32.34	3510
10/10/2016	2:36 PM	32.28	32.32	32.28	32.32	14150
10/10/2016	2:37 PM	32.31	32.31	32.29	32.29	3345
10/10/2016	2:38 PM	32.3	32.31	32.3	32.31	2000
10/10/2016	2:39 PM	32.29	32.3	32.28	32.3	4600
10/10/2016	2:40 PM	32.28	32.29	32.28	32.29	2800
10/10/2016	2:41 PM	32.285	32.29	32.285	32.29	1450
10/10/2016	2:42 PM	32.29	32.29	32.279	32.28	6550
10/10/2016	2:43 PM	32.3	32.3	32.29	32.29	4900
10/10/2016	2:44 PM	32.31	32.31	32.305	32.305	800
10/10/2016	2:45 PM	32.3	32.3	32.3	32.3	2800
10/10/2016	2:46 PM	32.31	32.31	32.29	32.29	11863
10/10/2016	2:47 PM	32.32	32.32	32.299	32.3	18320
10/10/2016	2:48 PM	32.3	32.32	32.3	32.315	3400
10/10/2016	2:49 PM	32.31	32.31	32.29	32.3	6281
10/10/2016	2:50 PM	32.335	32.35	32.31	32.31	16732
10/10/2016	2:51 PM	32.35	32.36	32.33	32.335	9600
10/10/2016	2:52 PM	32.36	32.36	32.35	32.35	6376
10/10/2016	2:53 PM	32.35	32.35	32.35	32.35	2200
10/10/2016	2:54 PM	32.35	32.36	32.35	32.35	6508
10/10/2016	2:55 PM	32.315	32.345	32.31	32.345	14500
10/10/2016	2:56 PM	32.34	32.34	32.32	32.32	10243
10/10/2016	2:57 PM	32.34	32.34	32.33	32.33	4500
10/10/2016	2:58 PM	32.38	32.38	32.345	32.345	1300
10/10/2016	2:59 PM	32.39	32.4	32.37	32.38	23390
10/10/2016	3:00 PM	32.375	32.38	32.37	32.38	25999
10/10/2016	3:01 PM	32.37	32.375	32.35	32.375	35970
10/10/2016	3:02 PM	32.37	32.375	32.37	32.37	9721
10/10/2016	3:03 PM	32.37	32.38	32.37	32.37	1700
10/10/2016	3:04 PM	32.37	32.37	32.37	32.37	6493
10/10/2016	3:05 PM	32.37	32.37	32.37	32.37	7591
10/10/2016	3:06 PM	32.37	32.37	32.36	32.37	14900
10/10/2016	3:07 PM	32.36	32.37	32.36	32.36	3978
10/10/2016	3:08 PM	32.38	32.4	32.37	32.37	18756
10/10/2016	3:09 PM	32.37	32.37	32.37	32.37	2300
10/10/2016	3:10 PM	32.38	32.385	32.36	32.36	8680
10/10/2016	3:11 PM	32.37	32.375	32.37	32.37	2285
10/10/2016	3:12 PM	32.38	32.39	32.38	32.38	22403
10/10/2016	3:13 PM	32.4	32.42	32.39	32.39	11207
10/10/2016	3:14 PM	32.41	32.41	32.39	32.39	4400
10/10/2016	3:15 PM	32.41	32.41	32.4	32.4	2317
10/10/2016	3:16 PM	32.385	32.41	32.38	32.405	14792
10/10/2016	3:17 PM	32.37	32.38	32.37	32.38	1700
10/10/2016	3:18 PM	32.39	32.39	32.37	32.37	600
10/10/2016	3:19 PM	32.38	32.39	32.38	32.39	3465
10/10/2016	3:20 PM	32.37	32.38	32.37	32.37	4900
10/10/2016	3:21 PM	32.37	32.38	32.37	32.37	2797
10/10/2016	3:22 PM	32.39	32.39	32.375	32.375	9121
10/10/2016	3:23 PM	32.385	32.4	32.385	32.4	3897
10/10/2016	3:24 PM	32.39	32.4	32.39	32.39	7581
10/10/2016	3:25 PM	32.385	32.39	32.383	32.385	900
10/10/2016	3:26 PM	32.4	32.41	32.39	32.39	9214
10/10/2016	3:27 PM	32.39	32.4	32.39	32.4	8671
10/10/2016	3:28 PM	32.36	32.38	32.36	32.38	9213
10/10/2016	3:29 PM	32.36	32.38	32.36	32.36	9894
10/10/2016	3:30 PM	32.36	32.37	32.36	32.37	1750
10/10/2016	3:31 PM	32.38	32.39	32.37	32.37	7400
10/10/2016	3:32 PM	32.4	32.405	32.38	32.38	4173
10/10/2016	3:33 PM	32.415	32.415	32.4	32.4	9952
10/10/2016	3:34 PM	32.455	32.475	32.41	32.415	23639
10/10/2016	3:35 PM	32.44	32.48	32.44	32.46	31168
10/10/2016	3:36 PM	32.47	32.48	32.45	32.45	40146
10/10/2016	3:37 PM	32.48	32.48	32.45	32.47	24451
10/10/2016	3:38 PM	32.5	32.5	32.48	32.48	14156
10/10/2016	3:39 PM	32.5	32.5	32.49	32.49	26727
10/10/2016	3:40 PM	32.5	32.5	32.48	32.495	17713
10/10/2016	3:41 PM	32.51	32.51	32.49	32.5	12235
10/10/2016	3:42 PM	32.47	32.51	32.47	32.51	8400
10/10/2016	3:43 PM	32.48	32.48	32.46	32.47	8800
10/10/2016	3:44 PM	32.48	32.48	32.46	32.48	9200
10/10/2016	3:45 PM	32.49	32.5	32.47	32.48	10100
10/10/2016	3:46 PM	32.48	32.49	32.48	32.48	17423
10/10/2016	3:47 PM	32.47	32.49	32.465	32.48	14408
10/10/2016	3:48 PM	32.49	32.49	32.47	32.47	5806
10/10/2016	3:49 PM	32.5	32.5	32.47	32.49	5469
10/10/2016	3:50 PM	32.5	32.52	32.49	32.5	32615
10/10/2016	3:51 PM	32.51	32.51	32.49	32.5	5653
10/10/2016	3:52 PM	32.52	32.52	32.5	32.5	18582
10/10/2016	3:53 PM	32.505	32.51	32.505	32.51	1408
10/10/2016	3:54 PM	32.505	32.52	32.5	32.51	17666
10/10/2016	3:55 PM	32.5	32.51	32.49	32.51	7600
10/10/2016	3:56 PM	32.51	32.52	32.5	32.51	50248
10/10/2016	3:57 PM	32.5	32.5	32.495	32.5	13785
10/10/2016	3:58 PM	32.5	32.5	32.491	32.5	42955
10/10/2016	3:59 PM	32.46	32.5	32.46	32.495	55389
10/10/2016	4:00 PM	32.54	32.54	32.46	32.46	482922
10/11/2016	9:31 AM	32.74	32.79	32.72	32.77	62866
10/11/2016	9:32 AM	32.82	32.83	32.74	32.74	58309
10/11/2016	9:33 AM	32.82	32.83	32.77	32.81	72615
10/11/2016	9:34 AM	32.89	32.89	32.82	32.82	44609
10/11/2016	9:35 AM	32.84	32.91	32.84	32.89	27213
10/11/2016	9:36 AM	32.82	32.83	32.81	32.83	21155
10/11/2016	9:37 AM	32.82	32.84	32.8	32.82	39599
10/11/2016	9:38 AM	32.96	32.97	32.805	32.821	52320
10/11/2016	9:39 AM	32.97	33.02	32.95	32.96	63455
10/11/2016	9:40 AM	32.99	32.99	32.94	32.98	23223
10/11/2016	9:41 AM	32.96	33.01	32.94	33	33414
10/11/2016	9:42 AM	32.94	32.97	32.93	32.95	38758
10/11/2016	9:43 AM	32.94	32.96	32.92	32.95	26464
10/11/2016	9:44 AM	32.93	32.95	32.91	32.95	45526
10/11/2016	9:45 AM	32.94	32.94	32.92	32.93	13072
10/11/2016	9:46 AM	32.96	32.98	32.93	32.95	11977
10/11/2016	9:47 AM	33	33.01	32.94	32.96	37150
10/11/2016	9:48 AM	33.05	33.07	32.995	32.995	50668
10/11/2016	9:49 AM	33.02	33.06	32.99	33.055	34776
10/11/2016	9:50 AM	33.06	33.06	33.02	33.03	38820
10/11/2016	9:51 AM	33.16	33.16	33.07	33.07	111050
10/11/2016	9:52 AM	33.17	33.19	33.15	33.17	42457
10/11/2016	9:53 AM	33.18	33.19	33.145	33.17	77511
10/11/2016	9:54 AM	33.21	33.23	33.18	33.18	71807
10/11/2016	9:55 AM	33.27	33.32	33.21	33.22	88735
10/11/2016	9:56 AM	33.28	33.28	33.25	33.27	31039
10/11/2016	9:57 AM	33.27	33.33	33.26	33.27	61653
10/11/2016	9:58 AM	33.18	33.27	33.17	33.27	59115
10/11/2016	9:59 AM	33.18	33.18	33.155	33.18	31406
10/11/2016	10:00 AM	33.18	33.2	33.17	33.19	41880
10/11/2016	10:01 AM	33.28	33.3	33.19	33.19	57313
10/11/2016	10:02 AM	33.28	33.31	33.27	33.28	33280
10/11/2016	10:03 AM	33.28	33.31	33.28	33.29	30442
10/11/2016	10:04 AM	33.3	33.32	33.28	33.28	20987
10/11/2016	10:05 AM	33.26	33.29	33.25	33.29	35292
10/11/2016	10:06 AM	33.26	33.27	33.22	33.26	42219
10/11/2016	10:07 AM	33.2	33.26	33.18	33.25	19533
10/11/2016	10:08 AM	33.19	33.21	33.17	33.19	17899
10/11/2016	10:09 AM	33.13	33.18	33.105	33.18	50325
10/11/2016	10:10 AM	33.1	33.15	33.1	33.12	19657
10/11/2016	10:11 AM	33.15	33.16	33.11	33.11	22564
10/11/2016	10:12 AM	33.23	33.24	33.15	33.15	21082
10/11/2016	10:13 AM	33.32	33.34	33.24	33.24	143912
10/11/2016	10:14 AM	33.3	33.32	33.29	33.32	45986
10/11/2016	10:15 AM	33.3	33.32	33.29	33.3	30247
10/11/2016	10:16 AM	33.3	33.32	33.275	33.31	35468
10/11/2016	10:17 AM	33.3	33.32	33.28	33.3	17206
10/11/2016	10:18 AM	33.31	33.34	33.31	33.31	42999
10/11/2016	10:19 AM	33.31	33.32	33.3	33.32	27329
10/11/2016	10:20 AM	33.32	33.325	33.3	33.31	21155
10/11/2016	10:21 AM	33.34	33.34	33.32	33.32	20659
10/11/2016	10:22 AM	33.22	33.34	33.215	33.34	39149
10/11/2016	10:23 AM	33.3	33.31	33.22	33.22	38610
10/11/2016	10:24 AM	33.32	33.32	33.28	33.28	9971
10/11/2016	10:25 AM	33.28	33.32	33.26	33.32	28325
10/11/2016	10:26 AM	33.29	33.31	33.275	33.28	19968
10/11/2016	10:27 AM	33.28	33.295	33.27	33.28	10604
10/11/2016	10:28 AM	33.29	33.29	33.27	33.28	8591
10/11/2016	10:29 AM	33.33	33.33	33.27	33.29	63968
10/11/2016	10:30 AM	33.36	33.42	33.33	33.33	171055
10/11/2016	10:31 AM	33.33	33.39	33.31	33.37	47054
10/11/2016	10:32 AM	33.34	33.35	33.305	33.32	17450
10/11/2016	10:33 AM	33.28	33.35	33.28	33.34	25838
10/11/2016	10:34 AM	33.29	33.305	33.28	33.29	5497
10/11/2016	10:35 AM	33.305	33.31	33.25	33.28	46258
10/11/2016	10:36 AM	33.32	33.34	33.31	33.32	23641
10/11/2016	10:37 AM	33.31	33.32	33.3	33.32	20374
10/11/2016	10:38 AM	33.32	33.33	33.29	33.3	25996
10/11/2016	10:39 AM	33.29	33.31	33.28	33.31	13909
10/11/2016	10:40 AM	33.345	33.345	33.285	33.3	19635
10/11/2016	10:41 AM	33.31	33.35	33.29	33.35	19097
10/11/2016	10:42 AM	33.31	33.35	33.31	33.31	21798
10/11/2016	10:43 AM	33.33	33.34	33.315	33.32	13745
10/11/2016	10:44 AM	33.32	33.325	33.315	33.325	5315
10/11/2016	10:45 AM	33.32	33.34	33.305	33.33	18120
10/11/2016	10:46 AM	33.34	33.34	33.33	33.33	7554
10/11/2016	10:47 AM	33.37	33.37	33.34	33.345	17350
10/11/2016	10:48 AM	33.38	33.41	33.365	33.37	15658
10/11/2016	10:49 AM	33.39	33.4	33.375	33.38	8103
10/11/2016	10:50 AM	33.41	33.41	33.37	33.39	12100
10/11/2016	10:51 AM	33.45	33.51	33.41	33.41	98360
10/11/2016	10:52 AM	33.44	33.46	33.44	33.46	18713
10/11/2016	10:53 AM	33.415	33.46	33.395	33.45	37671
10/11/2016	10:54 AM	33.42	33.44	33.4	33.42	15014
10/11/2016	10:55 AM	33.43	33.435	33.41	33.43	5235
10/11/2016	10:56 AM	33.43	33.45	33.42	33.43	11070
10/11/2016	10:57 AM	33.41	33.44	33.41	33.43	7543
10/11/2016	10:58 AM	33.5	33.51	33.4	33.4	38931
10/11/2016	10:59 AM	33.505	33.52	33.48	33.51	29141
10/11/2016	11:00 AM	33.61	33.62	33.51	33.51	80083
10/11/2016	11:01 AM	33.61	33.63	33.58	33.62	42965
10/11/2016	11:02 AM	33.7	33.7	33.59	33.62	43245
10/11/2016	11:03 AM	33.8	33.8	33.66	33.7	64910
10/11/2016	11:04 AM	33.745	33.815	33.73	33.795	70738
10/11/2016	11:05 AM	33.78	33.78	33.71	33.74	73149
10/11/2016	11:06 AM	33.75	33.805	33.74	33.78	48144
10/11/2016	11:07 AM	33.81	33.82	33.745	33.75	71354
10/11/2016	11:08 AM	33.8	33.82	33.79	33.81	11402
10/11/2016	11:09 AM	33.72	33.81	33.72	33.8	27135
10/11/2016	11:10 AM	33.73	33.785	33.7	33.71	42383
10/11/2016	11:11 AM	33.73	33.78	33.7	33.74	49896
10/11/2016	11:12 AM	33.69	33.725	33.675	33.725	31373
10/11/2016	11:13 AM	33.68	33.72	33.67	33.7	18466
10/11/2016	11:14 AM	33.68	33.695	33.66	33.67	12263
10/11/2016	11:15 AM	33.705	33.71	33.68	33.68	14513
10/11/2016	11:16 AM	33.745	33.745	33.7	33.7	28393
10/11/2016	11:17 AM	33.74	33.77	33.73	33.75	12625
10/11/2016	11:18 AM	33.76	33.76	33.71	33.73	24213
10/11/2016	11:19 AM	33.82	33.84	33.76	33.76	44145
10/11/2016	11:20 AM	33.75	33.84	33.72	33.825	67170
10/11/2016	11:21 AM	33.805	33.84	33.76	33.76	74908
10/11/2016	11:22 AM	33.835	33.91	33.81	33.81	99941
10/11/2016	11:23 AM	33.83	33.84	33.82	33.835	22255
10/11/2016	11:24 AM	33.95	33.95	33.83	33.83	43602
10/11/2016	11:25 AM	33.86	33.97	33.84	33.95	95101
10/11/2016	11:26 AM	33.81	33.87	33.81	33.87	23481
10/11/2016	11:27 AM	33.86	33.87	33.8	33.81	40915
10/11/2016	11:28 AM	33.85	33.87	33.835	33.87	9834
10/11/2016	11:29 AM	33.86	33.92	33.83	33.85	38422
10/11/2016	11:30 AM	33.92	33.95	33.855	33.87	72881
10/11/2016	11:31 AM	33.88	33.94	33.87	33.92	36632
10/11/2016	11:32 AM	33.81	33.89	33.77	33.88	75998
10/11/2016	11:33 AM	33.77	33.81	33.755	33.81	26103
10/11/2016	11:34 AM	33.78	33.785	33.74	33.77	41760
10/11/2016	11:35 AM	33.69	33.785	33.68	33.78	37329
10/11/2016	11:36 AM	33.74	33.75	33.675	33.69	57739
10/11/2016	11:37 AM	33.73	33.74	33.69	33.73	18713
10/11/2016	11:38 AM	33.73	33.74	33.71	33.73	13582
10/11/2016	11:39 AM	33.74	33.745	33.71	33.73	21787
10/11/2016	11:40 AM	33.74	33.75	33.73	33.74	16772
10/11/2016	11:41 AM	33.75	33.755	33.74	33.74	15246
10/11/2016	11:42 AM	33.76	33.76	33.72	33.75	27456
10/11/2016	11:43 AM	33.72	33.75	33.7	33.75	20910
10/11/2016	11:44 AM	33.73	33.74	33.72	33.72	5747
10/11/2016	11:45 AM	33.64	33.72	33.615	33.72	49395
10/11/2016	11:46 AM	33.69	33.69	33.64	33.64	14343
10/11/2016	11:47 AM	33.71	33.72	33.68	33.69	19663
10/11/2016	11:48 AM	33.74	33.74	33.695	33.72	14004
10/11/2016	11:49 AM	33.75	33.8	33.74	33.75	22328
10/11/2016	11:50 AM	33.78	33.795	33.73	33.76	17097
10/11/2016	11:51 AM	33.8	33.805	33.78	33.8	8252
10/11/2016	11:52 AM	33.83	33.84	33.78	33.8	21111
10/11/2016	11:53 AM	33.85	33.86	33.82	33.835	15650
10/11/2016	11:54 AM	33.77	33.84	33.77	33.83	15294
10/11/2016	11:55 AM	33.75	33.79	33.74	33.77	17444
10/11/2016	11:56 AM	33.78	33.78	33.715	33.74	20232
10/11/2016	11:57 AM	33.8	33.81	33.73	33.79	39376
10/11/2016	11:58 AM	33.71	33.81	33.71	33.8	22726
10/11/2016	11:59 AM	33.625	33.75	33.625	33.71	39055
10/11/2016	12:00 PM	33.62	33.68	33.6	33.63	27754
10/11/2016	12:01 PM	33.59	33.61	33.59	33.6	15080
10/11/2016	12:02 PM	33.6	33.62	33.58	33.6	20220
10/11/2016	12:03 PM	33.62	33.67	33.61	33.61	26474
10/11/2016	12:04 PM	33.67	33.69	33.63	33.63	21402
10/11/2016	12:05 PM	33.7	33.7	33.66	33.67	13331
10/11/2016	12:06 PM	33.71	33.72	33.68	33.71	20043
10/11/2016	12:07 PM	33.72	33.725	33.69	33.7	11600
10/11/2016	12:08 PM	33.72	33.74	33.72	33.72	5414
10/11/2016	12:09 PM	33.69	33.71	33.66	33.71	9900
10/11/2016	12:10 PM	33.7	33.71	33.69	33.7	16319
10/11/2016	12:11 PM	33.71	33.74	33.709	33.72	15878
10/11/2016	12:12 PM	33.75	33.75	33.71	33.71	6152
10/11/2016	12:13 PM	33.71	33.74	33.71	33.74	5300
10/11/2016	12:14 PM	33.72	33.73	33.7	33.7	10442
10/11/2016	12:15 PM	33.74	33.75	33.72	33.725	5017
10/11/2016	12:16 PM	33.74	33.81	33.74	33.74	45460
10/11/2016	12:17 PM	33.73	33.76	33.71	33.75	19900
10/11/2016	12:18 PM	33.73	33.77	33.72	33.72	5604
10/11/2016	12:19 PM	33.69	33.73	33.68	33.73	9580
10/11/2016	12:20 PM	33.6	33.68	33.6	33.68	54093
10/11/2016	12:21 PM	33.59	33.6	33.56	33.6	39727
10/11/2016	12:22 PM	33.62	33.64	33.59	33.6	14270
10/11/2016	12:23 PM	33.6	33.63	33.585	33.62	12294
10/11/2016	12:24 PM	33.61	33.61	33.6	33.61	5200
10/11/2016	12:25 PM	33.6	33.675	33.6	33.61	28168
10/11/2016	12:26 PM	33.6	33.62	33.6	33.62	3997
10/11/2016	12:27 PM	33.62	33.63	33.6	33.6	1400
10/11/2016	12:28 PM	33.62	33.64	33.62	33.62	3520
10/11/2016	12:29 PM	33.63	33.63	33.61	33.61	2400
10/11/2016	12:30 PM	33.63	33.65	33.63	33.63	6324
10/11/2016	12:31 PM	33.66	33.66	33.63	33.63	12329
10/11/2016	12:32 PM	33.66	33.675	33.65	33.675	3938
10/11/2016	12:33 PM	33.64	33.7	33.64	33.68	14450
10/11/2016	12:34 PM	33.65	33.655	33.635	33.64	3900
10/11/2016	12:35 PM	33.73	33.74	33.66	33.66	30467
10/11/2016	12:36 PM	33.75	33.76	33.73	33.73	4679
10/11/2016	12:37 PM	33.77	33.775	33.74	33.75	5908
10/11/2016	12:38 PM	33.79	33.81	33.75	33.77	18924
10/11/2016	12:39 PM	33.78	33.785	33.75	33.785	5287
10/11/2016	12:40 PM	33.66	33.77	33.65	33.77	45474
10/11/2016	12:41 PM	33.61	33.69	33.6	33.68	15973
10/11/2016	12:42 PM	33.62	33.63	33.56	33.61	39132
10/11/2016	12:43 PM	33.62	33.625	33.61	33.62	3851
10/11/2016	12:44 PM	33.625	33.63	33.59	33.6	13439
10/11/2016	12:45 PM	33.57	33.62	33.55	33.62	15913
10/11/2016	12:46 PM	33.535	33.57	33.51	33.56	17501
10/11/2016	12:47 PM	33.5	33.52	33.49	33.51	22075
10/11/2016	12:48 PM	33.55	33.59	33.5	33.5	24696
10/11/2016	12:49 PM	33.595	33.61	33.54	33.55	29170
10/11/2016	12:50 PM	33.6	33.6	33.56	33.59	39768
10/11/2016	12:51 PM	33.61	33.63	33.6	33.6	12091
10/11/2016	12:52 PM	33.63	33.63	33.61	33.61	6721
10/11/2016	12:53 PM	33.635	33.64	33.63	33.63	3920
10/11/2016	12:54 PM	33.63	33.63	33.63	33.63	9500
10/11/2016	12:55 PM	33.65	33.66	33.63	33.63	10613
10/11/2016	12:56 PM	33.66	33.68	33.63	33.65	11120
10/11/2016	12:57 PM	33.67	33.67	33.63	33.65	5337
10/11/2016	12:58 PM	33.66	33.67	33.62	33.67	33451
10/11/2016	12:59 PM	33.66	33.675	33.66	33.67	2500
10/11/2016	1:00 PM	33.63	33.65	33.61	33.65	12803
10/11/2016	1:01 PM	33.74	33.78	33.63	33.63	40773
10/11/2016	1:02 PM	33.73	33.74	33.69	33.74	11168
10/11/2016	1:03 PM	33.7	33.79	33.7	33.74	36340
10/11/2016	1:04 PM	33.7	33.75	33.69	33.73	6141
10/11/2016	1:05 PM	33.69	33.74	33.69	33.7	3220
10/11/2016	1:06 PM	33.7	33.73	33.69	33.7	5700
10/11/2016	1:07 PM	33.69	33.72	33.69	33.72	2800
10/11/2016	1:08 PM	33.7	33.71	33.69	33.69	4000
10/11/2016	1:09 PM	33.81	33.81	33.71	33.71	26675
10/11/2016	1:10 PM	33.77	33.81	33.76	33.8	20679
10/11/2016	1:11 PM	33.82	33.83	33.76	33.77	25984
10/11/2016	1:12 PM	33.88	33.89	33.82	33.82	31025
10/11/2016	1:13 PM	33.98	33.98	33.88	33.88	67253
10/11/2016	1:14 PM	34.03	34.08	33.99	33.99	125400
10/11/2016	1:15 PM	34.12	34.12	34.03	34.03	37193
10/11/2016	1:16 PM	34.135	34.135	34.07	34.115	18129
10/11/2016	1:17 PM	34.12	34.2	34.11	34.135	39001
10/11/2016	1:18 PM	34.07	34.115	34.04	34.11	37593
10/11/2016	1:19 PM	34.03	34.08	34.03	34.07	60254
10/11/2016	1:20 PM	34.03	34.05	34.01	34.02	14044
10/11/2016	1:21 PM	34.01	34.07	34.01	34.04	26573
10/11/2016	1:22 PM	34	34.02	33.98	34.01	41411
10/11/2016	1:23 PM	34.02	34.04	34	34.01	28336
10/11/2016	1:24 PM	33.96	34.04	33.96	34.03	23638
10/11/2016	1:25 PM	33.98	34.01	33.97	33.97	9987
10/11/2016	1:26 PM	33.96	33.985	33.95	33.98	7075
10/11/2016	1:27 PM	33.95	33.97	33.91	33.965	22584
10/11/2016	1:28 PM	33.95	33.96	33.94	33.95	4700
10/11/2016	1:29 PM	33.94	33.98	33.9	33.95	21328
10/11/2016	1:30 PM	34	34	33.93	33.94	10635
10/11/2016	1:31 PM	34.02	34.03	33.99	34	7535
10/11/2016	1:32 PM	34.05	34.05	34.01	34.02	11154
10/11/2016	1:33 PM	34.04	34.12	34.04	34.065	51282
10/11/2016	1:34 PM	33.99	34.07	33.96	34.04	35278
10/11/2016	1:35 PM	33.99	34	33.97	33.98	15700
10/11/2016	1:36 PM	34.07	34.07	33.98	33.98	12609
10/11/2016	1:37 PM	34.05	34.08	34.02	34.06	23608
10/11/2016	1:38 PM	34.04	34.05	34.01	34.04	30839
10/11/2016	1:39 PM	34.05	34.08	34.03	34.05	10086
10/11/2016	1:40 PM	34.07	34.09	34.05	34.05	7270
10/11/2016	1:41 PM	34.065	34.08	34.045	34.07	12787
10/11/2016	1:42 PM	34.07	34.1	34.051	34.07	21043
10/11/2016	1:43 PM	34.04	34.07	34.035	34.06	20256
10/11/2016	1:44 PM	34.04	34.05	33.995	34.03	7808
10/11/2016	1:45 PM	34.09	34.1	34.03	34.04	11975
10/11/2016	1:46 PM	34.18	34.18	34.05	34.09	48273
10/11/2016	1:47 PM	34.13	34.19	34.1	34.17	35889
10/11/2016	1:48 PM	34.1	34.12	34.09	34.12	10954
10/11/2016	1:49 PM	34.11	34.14	34.11	34.11	7574
10/11/2016	1:50 PM	34.2	34.23	34.12	34.12	44501
10/11/2016	1:51 PM	34.18	34.21	34.17	34.2	24189
10/11/2016	1:52 PM	34.22	34.23	34.18	34.18	10709
10/11/2016	1:53 PM	34.23	34.23	34.19	34.22	37615
10/11/2016	1:54 PM	34.24	34.3	34.23	34.23	30363
10/11/2016	1:55 PM	34.29	34.3	34.215	34.23	32133
10/11/2016	1:56 PM	34.31	34.34	34.28	34.28	61925
10/11/2016	1:57 PM	34.325	34.38	34.29	34.3	20863
10/11/2016	1:58 PM	34.35	34.35	34.29	34.32	18027
10/11/2016	1:59 PM	34.395	34.43	34.335	34.34	34476
10/11/2016	2:00 PM	34.43	34.43	34.39	34.4	40936
10/11/2016	2:01 PM	34.4	34.435	34.385	34.43	24724
10/11/2016	2:02 PM	34.385	34.43	34.385	34.4	19750
10/11/2016	2:03 PM	34.4	34.44	34.39	34.39	33307
10/11/2016	2:04 PM	34.405	34.425	34.395	34.41	8700
10/11/2016	2:05 PM	34.4	34.415	34.39	34.4	28647
10/11/2016	2:06 PM	34.53	34.53	34.41	34.415	105222
10/11/2016	2:07 PM	34.51	34.585	34.5	34.535	75086
10/11/2016	2:08 PM	34.48	34.51	34.475	34.51	13262
10/11/2016	2:09 PM	34.36	34.48	34.36	34.475	30639
10/11/2016	2:10 PM	34.315	34.38	34.31	34.36	38321
10/11/2016	2:11 PM	34.33	34.33	34.28	34.315	34387
10/11/2016	2:12 PM	34.36	34.38	34.34	34.34	42704
10/11/2016	2:13 PM	34.37	34.41	34.36	34.365	19103
10/11/2016	2:14 PM	34.34	34.38	34.34	34.36	12939
10/11/2016	2:15 PM	34.38	34.38	34.33	34.33	23579
10/11/2016	2:16 PM	34.44	34.465	34.37	34.38	10568
10/11/2016	2:17 PM	34.59	34.59	34.43	34.44	72449
10/11/2016	2:18 PM	34.59	34.6	34.56	34.59	44916
10/11/2016	2:19 PM	34.68	34.68	34.58	34.6	72060
10/11/2016	2:20 PM	34.74	34.79	34.68	34.68	91318
10/11/2016	2:21 PM	34.75	34.81	34.72	34.75	74702
10/11/2016	2:22 PM	34.72	34.77	34.72	34.75	16810
10/11/2016	2:23 PM	34.69	34.73	34.665	34.73	34685
10/11/2016	2:24 PM	34.64	34.69	34.61	34.69	71280
10/11/2016	2:25 PM	34.61	34.635	34.59	34.635	24902
10/11/2016	2:26 PM	34.65	34.65	34.61	34.615	28416
10/11/2016	2:27 PM	34.66	34.66	34.64	34.655	10379
10/11/2016	2:28 PM	34.67	34.71	34.66	34.68	14482
10/11/2016	2:29 PM	34.67	34.695	34.65	34.68	26306
10/11/2016	2:30 PM	34.64	34.68	34.61	34.67	22134
10/11/2016	2:31 PM	34.655	34.695	34.63	34.64	39284
10/11/2016	2:32 PM	34.74	34.74	34.66	34.66	31241
10/11/2016	2:33 PM	34.685	34.78	34.665	34.74	21737
10/11/2016	2:34 PM	34.73	34.73	34.67	34.69	12698
10/11/2016	2:35 PM	34.755	34.76	34.71	34.74	28466
10/11/2016	2:36 PM	34.68	34.755	34.66	34.75	25123
10/11/2016	2:37 PM	34.67	34.72	34.67	34.68	12026
10/11/2016	2:38 PM	34.75	34.75	34.67	34.68	34722
10/11/2016	2:39 PM	34.73	34.75	34.7	34.75	23449
10/11/2016	2:40 PM	34.72	34.77	34.71	34.73	23410
10/11/2016	2:41 PM	34.745	34.745	34.71	34.71	14232
10/11/2016	2:42 PM	34.74	34.8	34.73	34.745	40938
10/11/2016	2:43 PM	34.74	34.745	34.68	34.745	32749
10/11/2016	2:44 PM	34.71	34.74	34.7	34.73	17016
10/11/2016	2:45 PM	34.63	34.705	34.615	34.705	51795
10/11/2016	2:46 PM	34.57	34.645	34.56	34.62	28358
10/11/2016	2:47 PM	34.46	34.56	34.46	34.56	58263
10/11/2016	2:48 PM	34.48	34.49	34.46	34.47	20896
10/11/2016	2:49 PM	34.39	34.48	34.37	34.48	24860
10/11/2016	2:50 PM	34.38	34.4	34.37	34.39	29008
10/11/2016	2:51 PM	34.42	34.425	34.38	34.39	17815
10/11/2016	2:52 PM	34.47	34.48	34.42	34.42	44043
10/11/2016	2:53 PM	34.48	34.54	34.46	34.47	29015
10/11/2016	2:54 PM	34.43	34.51	34.43	34.49	10456
10/11/2016	2:55 PM	34.45	34.46	34.43	34.43	10756
10/11/2016	2:56 PM	34.46	34.465	34.435	34.45	19811
10/11/2016	2:57 PM	34.42	34.47	34.41	34.45	19498
10/11/2016	2:58 PM	34.5	34.5	34.42	34.42	28698
10/11/2016	2:59 PM	34.52	34.53	34.47	34.5	31837
10/11/2016	3:00 PM	34.51	34.54	34.5	34.52	15561
10/11/2016	3:01 PM	34.55	34.55	34.5	34.51	21175
10/11/2016	3:02 PM	34.54	34.58	34.53	34.55	14120
10/11/2016	3:03 PM	34.48	34.56	34.47	34.535	23889
10/11/2016	3:04 PM	34.49	34.51	34.47	34.48	17172
10/11/2016	3:05 PM	34.53	34.53	34.48	34.49	5400
10/11/2016	3:06 PM	34.53	34.55	34.495	34.53	28136
10/11/2016	3:07 PM	34.56	34.6	34.54	34.54	32764
10/11/2016	3:08 PM	34.58	34.6	34.57	34.57	15149
10/11/2016	3:09 PM	34.57	34.6	34.57	34.59	7931
10/11/2016	3:10 PM	34.54	34.575	34.52	34.575	26648
10/11/2016	3:11 PM	34.55	34.56	34.5	34.54	36349
10/11/2016	3:12 PM	34.6	34.6	34.56	34.57	8484
10/11/2016	3:13 PM	34.57	34.6	34.57	34.6	28418
10/11/2016	3:14 PM	34.5	34.575	34.49	34.575	42041
10/11/2016	3:15 PM	34.53	34.55	34.49	34.51	16663
10/11/2016	3:16 PM	34.56	34.57	34.525	34.53	17030
10/11/2016	3:17 PM	34.51	34.57	34.5	34.55	12468
10/11/2016	3:18 PM	34.47	34.525	34.46	34.52	16880
10/11/2016	3:19 PM	34.38	34.49	34.37	34.48	67941
10/11/2016	3:20 PM	34.31	34.415	34.3	34.385	42927
10/11/2016	3:21 PM	34.24	34.32	34.23	34.3	38250
10/11/2016	3:22 PM	34.23	34.3	34.21	34.23	48729
10/11/2016	3:23 PM	34.19	34.23	34.19	34.22	34105
10/11/2016	3:24 PM	34.18	34.23	34.18	34.21	32280
10/11/2016	3:25 PM	34.2	34.21	34.13	34.185	79195
10/11/2016	3:26 PM	34.19	34.2	34.18	34.195	29315
10/11/2016	3:27 PM	34.24	34.24	34.18	34.18	33182
10/11/2016	3:28 PM	34.28	34.31	34.23	34.23	52644
10/11/2016	3:29 PM	34.35	34.37	34.28	34.29	21684
10/11/2016	3:30 PM	34.3	34.35	34.3	34.34	22184
10/11/2016	3:31 PM	34.325	34.33	34.275	34.29	59910
10/11/2016	3:32 PM	34.29	34.33	34.27	34.32	34172
10/11/2016	3:33 PM	34.17	34.285	34.16	34.285	29750
10/11/2016	3:34 PM	34.155	34.2	34.14	34.19	26195
10/11/2016	3:35 PM	34.18	34.21	34.16	34.16	22925
10/11/2016	3:36 PM	34.23	34.25	34.16	34.18	33297
10/11/2016	3:37 PM	34.27	34.315	34.21	34.23	38621
10/11/2016	3:38 PM	34.13	34.27	34.12	34.27	46855
10/11/2016	3:39 PM	34.17	34.19	34.12	34.13	27062
10/11/2016	3:40 PM	34.15	34.2	34.15	34.17	26065
10/11/2016	3:41 PM	34.07	34.15	33.99	34.15	116595
10/11/2016	3:42 PM	34.16	34.18	34.07	34.07	43649
10/11/2016	3:43 PM	34.16	34.195	34.12	34.15	19620
10/11/2016	3:44 PM	34.16	34.21	34.14	34.17	74763
10/11/2016	3:45 PM	34.19	34.2	34.13	34.17	39330
10/11/2016	3:46 PM	34.15	34.19	34.14	34.185	36046
10/11/2016	3:47 PM	34.09	34.16	34.08	34.16	41046
10/11/2016	3:48 PM	34.1	34.1	34.07	34.09	39419
10/11/2016	3:49 PM	34.08	34.105	34.08	34.105	40887
10/11/2016	3:50 PM	34.02	34.085	33.98	34.08	98949
10/11/2016	3:51 PM	34.13	34.13	34.02	34.04	64194
10/11/2016	3:52 PM	34.185	34.195	34.09	34.13	84342
10/11/2016	3:53 PM	34.195	34.225	34.18	34.18	46397
10/11/2016	3:54 PM	34.27	34.27	34.195	34.195	37390
10/11/2016	3:55 PM	34.32	34.32	34.26	34.275	43010
10/11/2016	3:56 PM	34.34	34.35	34.3	34.315	72782
10/11/2016	3:57 PM	34.37	34.39	34.33	34.35	45707
10/11/2016	3:58 PM	34.43	34.46	34.35	34.365	99994
10/11/2016	3:59 PM	34.35	34.44	34.35	34.435	122147
10/11/2016	4:00 PM	34.28	34.36	34.28	34.35	482929
10/12/2016	9:31 AM	34.21	34.31	34.14	34.17	50420
10/12/2016	9:32 AM	34.13	34.21	34.13	34.21	44912
10/12/2016	9:33 AM	34.3	34.34	34.14	34.14	53361
10/12/2016	9:34 AM	34.45	34.47	34.31	34.31	49234
10/12/2016	9:35 AM	34.47	34.5	34.39	34.46	56285
10/12/2016	9:36 AM	34.52	34.57	34.47	34.48	59986
10/12/2016	9:37 AM	34.51	34.57	34.47	34.51	36188
10/12/2016	9:38 AM	34.57	34.62	34.5	34.5	24551
10/12/2016	9:39 AM	34.56	34.58	34.5	34.55	31499
10/12/2016	9:40 AM	34.61	34.64	34.52	34.55	35530
10/12/2016	9:41 AM	34.63	34.71	34.61	34.61	44631
10/12/2016	9:42 AM	34.71	34.72	34.63	34.63	43040
10/12/2016	9:43 AM	34.63	34.745	34.61	34.715	46343
10/12/2016	9:44 AM	34.73	34.76	34.62	34.63	40570
10/12/2016	9:45 AM	34.69	34.74	34.66	34.73	58836
10/12/2016	9:46 AM	34.68	34.73	34.64	34.69	36257
10/12/2016	9:47 AM	34.61	34.69	34.59	34.69	82975
10/12/2016	9:48 AM	34.61	34.63	34.58	34.61	22680
10/12/2016	9:49 AM	34.65	34.67	34.6	34.61	33254
10/12/2016	9:50 AM	34.65	34.68	34.59	34.66	50073
10/12/2016	9:51 AM	34.63	34.65	34.58	34.65	32270
10/12/2016	9:52 AM	34.56	34.625	34.55	34.625	12601
10/12/2016	9:53 AM	34.53	34.58	34.51	34.55	42363
10/12/2016	9:54 AM	34.39	34.525	34.37	34.525	59591
10/12/2016	9:55 AM	34.35	34.41	34.33	34.38	56625
10/12/2016	9:56 AM	34.25	34.355	34.23	34.35	86055
10/12/2016	9:57 AM	34.28	34.3	34.25	34.25	20713
10/12/2016	9:58 AM	34.31	34.33	34.25	34.28	33262
10/12/2016	9:59 AM	34.3	34.34	34.28	34.31	31537
10/12/2016	10:00 AM	34.24	34.32	34.23	34.29	30077
10/12/2016	10:01 AM	34.16	34.24	34.16	34.22	49070
10/12/2016	10:02 AM	34.17	34.17	34.11	34.16	47826
10/12/2016	10:03 AM	34.18	34.21	34.14	34.18	47100
10/12/2016	10:04 AM	34.031	34.19	34.031	34.18	90006
10/12/2016	10:05 AM	34.07	34.1	34.03	34.04	34429
10/12/2016	10:06 AM	34.07	34.08	33.99	34.07	45522
10/12/2016	10:07 AM	34.15	34.16	34.08	34.08	47918
10/12/2016	10:08 AM	34.16	34.17	34.1	34.14	28338
10/12/2016	10:09 AM	34.2	34.27	34.18	34.18	52357
10/12/2016	10:10 AM	34.255	34.26	34.21	34.21	27603
10/12/2016	10:11 AM	34.21	34.28	34.19	34.25	17000
10/12/2016	10:12 AM	34.27	34.31	34.21	34.21	32516
10/12/2016	10:13 AM	34.265	34.3	34.25	34.27	9887
10/12/2016	10:14 AM	34.28	34.29	34.27	34.27	20223
10/12/2016	10:15 AM	34.24	34.28	34.23	34.27	8119
10/12/2016	10:16 AM	34.19	34.27	34.19	34.24	32346
10/12/2016	10:17 AM	34.14	34.19	34.13	34.19	22348
10/12/2016	10:18 AM	34.16	34.19	34.14	34.15	18479
10/12/2016	10:19 AM	34.18	34.25	34.15	34.16	72562
10/12/2016	10:20 AM	34.23	34.23	34.16	34.18	20092
10/12/2016	10:21 AM	34.24	34.24	34.19	34.24	33054
10/12/2016	10:22 AM	34.18	34.23	34.16	34.23	19361
10/12/2016	10:23 AM	34.17	34.2	34.16	34.18	13409
10/12/2016	10:24 AM	34.2	34.21	34.15	34.17	23454
10/12/2016	10:25 AM	34.2	34.205	34.18	34.2	6320
10/12/2016	10:26 AM	34.15	34.18	34.15	34.18	16717
10/12/2016	10:27 AM	34.055	34.15	34.04	34.14	52402
10/12/2016	10:28 AM	34.05	34.095	34.03	34.05	20668
10/12/2016	10:29 AM	34.06	34.07	34.01	34.06	74558
10/12/2016	10:30 AM	34.06	34.09	34.04	34.06	35451
10/12/2016	10:31 AM	34.05	34.07	34.02	34.06	34718
10/12/2016	10:32 AM	34.04	34.06	34.03	34.045	18586
10/12/2016	10:33 AM	34.07	34.07	34.02	34.03	17871
10/12/2016	10:34 AM	34.11	34.12	34.05	34.07	39785
10/12/2016	10:35 AM	34.09	34.11	34.07	34.11	24312
10/12/2016	10:36 AM	34.15	34.15	34.09	34.09	21558
10/12/2016	10:37 AM	34.19	34.22	34.13	34.15	47165
10/12/2016	10:38 AM	34.18	34.24	34.18	34.18	29952
10/12/2016	10:39 AM	34.2	34.2	34.16	34.17	11657
10/12/2016	10:40 AM	34.18	34.205	34.15	34.19	15845
10/12/2016	10:41 AM	34.19	34.25	34.18	34.19	23882
10/12/2016	10:42 AM	34.21	34.25	34.19	34.19	18423
10/12/2016	10:43 AM	34.19	34.2	34.15	34.2	18163
10/12/2016	10:44 AM	34.2	34.21	34.16	34.18	7587
10/12/2016	10:45 AM	34.18	34.25	34.18	34.2	20905
10/12/2016	10:46 AM	34.15	34.18	34.14	34.17	21511
10/12/2016	10:47 AM	34.17	34.18	34.145	34.15	30406
10/12/2016	10:48 AM	34.19	34.19	34.16	34.18	12680
10/12/2016	10:49 AM	34.23	34.24	34.18	34.21	7860
10/12/2016	10:50 AM	34.25	34.27	34.24	34.24	25220
10/12/2016	10:51 AM	34.34	34.36	34.23	34.25	25190
10/12/2016	10:52 AM	34.36	34.38	34.33	34.36	15862
10/12/2016	10:53 AM	34.38	34.41	34.36	34.37	50436
10/12/2016	10:54 AM	34.44	34.45	34.38	34.38	55313
10/12/2016	10:55 AM	34.44	34.44	34.39	34.44	30470
10/12/2016	10:56 AM	34.39	34.45	34.38	34.43	15369
10/12/2016	10:57 AM	34.38	34.4	34.37	34.39	12922
10/12/2016	10:58 AM	34.38	34.41	34.37	34.38	30767
10/12/2016	10:59 AM	34.365	34.39	34.32	34.39	13786
10/12/2016	11:00 AM	34.39	34.44	34.38	34.38	20745
10/12/2016	11:01 AM	34.44	34.45	34.39	34.4	29998
10/12/2016	11:02 AM	34.43	34.45	34.42	34.44	13709
10/12/2016	11:03 AM	34.39	34.42	34.39	34.42	15735
10/12/2016	11:04 AM	34.41	34.43	34.41	34.41	6239
10/12/2016	11:05 AM	34.38	34.41	34.37	34.41	16602
10/12/2016	11:06 AM	34.4	34.41	34.36	34.38	9013
10/12/2016	11:07 AM	34.39	34.4	34.35	34.39	28150
10/12/2016	11:08 AM	34.35	34.38	34.32	34.38	16297
10/12/2016	11:09 AM	34.34	34.42	34.34	34.35	16094
10/12/2016	11:10 AM	34.385	34.4	34.34	34.35	13559
10/12/2016	11:11 AM	34.41	34.41	34.38	34.39	5100
10/12/2016	11:12 AM	34.31	34.42	34.3	34.41	27652
10/12/2016	11:13 AM	34.32	34.355	34.3	34.32	13140
10/12/2016	11:14 AM	34.34	34.35	34.3	34.32	6377
10/12/2016	11:15 AM	34.36	34.39	34.32	34.34	22782
10/12/2016	11:16 AM	34.43	34.44	34.36	34.36	11400
10/12/2016	11:17 AM	34.44	34.45	34.41	34.42	15105
10/12/2016	11:18 AM	34.48	34.5	34.44	34.44	51479
10/12/2016	11:19 AM	34.46	34.48	34.44	34.48	16206
10/12/2016	11:20 AM	34.52	34.52	34.44	34.46	27919
10/12/2016	11:21 AM	34.52	34.54	34.51	34.52	22040
10/12/2016	11:22 AM	34.5	34.525	34.47	34.525	21301
10/12/2016	11:23 AM	34.48	34.53	34.47	34.5	11456
10/12/2016	11:24 AM	34.49	34.5	34.46	34.5	19936
10/12/2016	11:25 AM	34.47	34.5	34.45	34.49	15033
10/12/2016	11:26 AM	34.42	34.49	34.4	34.47	22456
10/12/2016	11:27 AM	34.45	34.47	34.41	34.42	24002
10/12/2016	11:28 AM	34.45	34.48	34.41	34.46	20800
10/12/2016	11:29 AM	34.44	34.49	34.43	34.45	11119
10/12/2016	11:30 AM	34.42	34.44	34.41	34.44	9920
10/12/2016	11:31 AM	34.41	34.47	34.4	34.43	34842
10/12/2016	11:32 AM	34.36	34.41	34.35	34.41	23202
10/12/2016	11:33 AM	34.34	34.35	34.29	34.35	45214
10/12/2016	11:34 AM	34.295	34.36	34.28	34.35	22252
10/12/2016	11:35 AM	34.32	34.36	34.29	34.29	17902
10/12/2016	11:36 AM	34.36	34.36	34.31	34.31	23915
10/12/2016	11:37 AM	34.33	34.37	34.31	34.37	13400
10/12/2016	11:38 AM	34.31	34.325	34.29	34.325	6943
10/12/2016	11:39 AM	34.32	34.325	34.29	34.31	9224
10/12/2016	11:40 AM	34.33	34.35	34.31	34.32	15429
10/12/2016	11:41 AM	34.41	34.41	34.32	34.32	21193
10/12/2016	11:42 AM	34.39	34.42	34.39	34.405	16909
10/12/2016	11:43 AM	34.39	34.4	34.36	34.38	8697
10/12/2016	11:44 AM	34.39	34.4	34.38	34.4	9273
10/12/2016	11:45 AM	34.43	34.43	34.41	34.41	9140
10/12/2016	11:46 AM	34.42	34.425	34.405	34.42	7475
10/12/2016	11:47 AM	34.4	34.42	34.37	34.42	18506
10/12/2016	11:48 AM	34.41	34.42	34.38	34.39	7712
10/12/2016	11:49 AM	34.4	34.43	34.4	34.41	5349
10/12/2016	11:50 AM	34.41	34.41	34.37	34.4	10148
10/12/2016	11:51 AM	34.4	34.42	34.39	34.4	14354
10/12/2016	11:52 AM	34.39	34.42	34.39	34.4	7441
10/12/2016	11:53 AM	34.41	34.415	34.38	34.385	7216
10/12/2016	11:54 AM	34.425	34.43	34.41	34.41	4310
10/12/2016	11:55 AM	34.43	34.435	34.41	34.42	6722
10/12/2016	11:56 AM	34.4	34.43	34.38	34.43	10300
10/12/2016	11:57 AM	34.39	34.4	34.35	34.4	12188
10/12/2016	11:58 AM	34.41	34.42	34.38	34.38	5500
10/12/2016	11:59 AM	34.42	34.43	34.41	34.41	15700
10/12/2016	12:00 PM	34.425	34.47	34.42	34.43	23670
10/12/2016	12:01 PM	34.41	34.43	34.41	34.42	3309
10/12/2016	12:02 PM	34.43	34.43	34.41	34.41	8800
10/12/2016	12:03 PM	34.43	34.44	34.41	34.42	18768
10/12/2016	12:04 PM	34.42	34.43	34.41	34.43	4524
10/12/2016	12:05 PM	34.37	34.43	34.345	34.425	31475
10/12/2016	12:06 PM	34.35	34.395	34.325	34.38	10632
10/12/2016	12:07 PM	34.4	34.4	34.35	34.35	8850
10/12/2016	12:08 PM	34.42	34.44	34.4	34.4	8400
10/12/2016	12:09 PM	34.4	34.42	34.37	34.42	5535
10/12/2016	12:10 PM	34.355	34.41	34.355	34.405	8317
10/12/2016	12:11 PM	34.35	34.39	34.34	34.37	16805
10/12/2016	12:12 PM	34.32	34.36	34.3	34.355	7000
10/12/2016	12:13 PM	34.36	34.36	34.32	34.32	10836
10/12/2016	12:14 PM	34.29	34.355	34.26	34.355	28222
10/12/2016	12:15 PM	34.28	34.29	34.265	34.28	7125
10/12/2016	12:16 PM	34.3	34.31	34.285	34.285	10694
10/12/2016	12:17 PM	34.29	34.3	34.27	34.3	3820
10/12/2016	12:18 PM	34.26	34.3	34.245	34.3	12565
10/12/2016	12:19 PM	34.24	34.26	34.23	34.26	12460
10/12/2016	12:20 PM	34.26	34.27	34.24	34.24	6366
10/12/2016	12:21 PM	34.29	34.29	34.24	34.26	11000
10/12/2016	12:22 PM	34.19	34.29	34.18	34.29	17604
10/12/2016	12:23 PM	34.17	34.2	34.17	34.195	13219
10/12/2016	12:24 PM	34.13	34.17	34.1	34.17	25791
10/12/2016	12:25 PM	34.11	34.14	34.11	34.14	9096
10/12/2016	12:26 PM	34.15	34.15	34.09	34.1	13134
10/12/2016	12:27 PM	34.12	34.17	34.11	34.145	15381
10/12/2016	12:28 PM	34.03	34.14	34.03	34.12	41665
10/12/2016	12:29 PM	34.02	34.03	34.01	34.02	12343
10/12/2016	12:30 PM	34.05	34.08	34.01	34.02	31232
10/12/2016	12:31 PM	33.935	34.04	33.93	34.04	49824
10/12/2016	12:32 PM	33.98	33.98	33.9	33.935	38563
10/12/2016	12:33 PM	34.01	34.04	33.98	33.99	16240
10/12/2016	12:34 PM	34.01	34.025	33.98	34	18794
10/12/2016	12:35 PM	33.94	34.02	33.94	34.01	35075
10/12/2016	12:36 PM	33.89	33.94	33.85	33.94	20706
10/12/2016	12:37 PM	33.9	33.93	33.89	33.89	8196
10/12/2016	12:38 PM	33.89	33.92	33.88	33.905	11347
10/12/2016	12:39 PM	33.86	33.89	33.86	33.88	17031
10/12/2016	12:40 PM	33.88	33.91	33.86	33.86	16391
10/12/2016	12:41 PM	33.91	33.92	33.87	33.88	18659
10/12/2016	12:42 PM	33.91	33.91	33.88	33.91	15000
10/12/2016	12:43 PM	33.94	33.94	33.89	33.905	9567
10/12/2016	12:44 PM	33.96	33.97	33.9	33.94	15002
10/12/2016	12:45 PM	33.98	33.98	33.94	33.98	15242
10/12/2016	12:46 PM	33.97	33.99	33.96	33.99	6208
10/12/2016	12:47 PM	33.99	33.99	33.93	33.97	8891
10/12/2016	12:48 PM	33.985	34	33.97	33.995	8109
10/12/2016	12:49 PM	33.99	33.99	33.97	33.98	1800
10/12/2016	12:50 PM	34.01	34.03	33.97	33.99	11930
10/12/2016	12:51 PM	34.01	34.03	33.99	34	8513
10/12/2016	12:52 PM	33.97	34.01	33.97	34	5316
10/12/2016	12:53 PM	33.97	33.98	33.95	33.97	8063
10/12/2016	12:54 PM	33.91	33.96	33.9	33.96	17937
10/12/2016	12:55 PM	33.915	33.92	33.89	33.9	13843
10/12/2016	12:56 PM	33.91	33.925	33.91	33.91	6045
10/12/2016	12:57 PM	33.92	33.925	33.89	33.9	11726
10/12/2016	12:58 PM	33.91	33.92	33.89	33.92	6500
10/12/2016	12:59 PM	33.93	33.93	33.9	33.905	4424
10/12/2016	1:00 PM	33.92	33.955	33.92	33.93	17311
10/12/2016	1:01 PM	33.94	33.94	33.91	33.92	10823
10/12/2016	1:02 PM	33.94	33.95	33.92	33.93	6100
10/12/2016	1:03 PM	33.985	34	33.95	33.95	23382
10/12/2016	1:04 PM	34.02	34.02	33.98	33.98	4539
10/12/2016	1:05 PM	34.03	34.03	33.995	34.01	9852
10/12/2016	1:06 PM	33.99	34.04	33.985	34.04	18915
10/12/2016	1:07 PM	33.99	34	33.98	33.99	6805
10/12/2016	1:08 PM	33.94	34	33.94	34	19636
10/12/2016	1:09 PM	33.93	33.95	33.93	33.93	8564
10/12/2016	1:10 PM	33.92	33.93	33.9	33.93	6245
10/12/2016	1:11 PM	33.91	33.91	33.885	33.91	14818
10/12/2016	1:12 PM	33.99	34.04	33.905	33.905	29917
10/12/2016	1:13 PM	34.015	34.02	33.975	33.99	5799
10/12/2016	1:14 PM	33.97	34.02	33.94	34.01	19530
10/12/2016	1:15 PM	33.94	33.97	33.92	33.97	10795
10/12/2016	1:16 PM	33.91	33.95	33.89	33.93	10980
10/12/2016	1:17 PM	33.9	33.91	33.89	33.91	7832
10/12/2016	1:18 PM	33.89	33.91	33.89	33.89	16092
10/12/2016	1:19 PM	33.94	33.965	33.89	33.89	12666
10/12/2016	1:20 PM	33.91	33.94	33.9	33.94	5600
10/12/2016	1:21 PM	33.91	33.93	33.91	33.91	2300
10/12/2016	1:22 PM	33.93	33.93	33.91	33.91	2700
10/12/2016	1:23 PM	33.95	33.97	33.93	33.93	7709
10/12/2016	1:24 PM	33.92	33.94	33.91	33.94	15067
10/12/2016	1:25 PM	33.93	33.94	33.91	33.91	3421
10/12/2016	1:26 PM	33.89	33.95	33.84	33.94	45029
10/12/2016	1:27 PM	33.8	33.885	33.8	33.885	20058
10/12/2016	1:28 PM	33.8	33.81	33.78	33.8	14515
10/12/2016	1:29 PM	33.79	33.815	33.79	33.8	12077
10/12/2016	1:30 PM	33.75	33.79	33.75	33.78	25438
10/12/2016	1:31 PM	33.76	33.77	33.73	33.74	20045
10/12/2016	1:32 PM	33.77	33.78	33.76	33.76	8750
10/12/2016	1:33 PM	33.795	33.81	33.77	33.77	16235
10/12/2016	1:34 PM	33.8	33.81	33.77	33.79	13217
10/12/2016	1:35 PM	33.815	33.82	33.795	33.795	4700
10/12/2016	1:36 PM	33.87	33.88	33.8	33.815	28084
10/12/2016	1:37 PM	33.885	33.89	33.86	33.87	13952
10/12/2016	1:38 PM	33.85	33.9	33.85	33.88	15550
10/12/2016	1:39 PM	33.855	33.865	33.845	33.845	8162
10/12/2016	1:40 PM	33.84	33.855	33.8	33.855	26803
10/12/2016	1:41 PM	33.84	33.87	33.84	33.84	11927
10/12/2016	1:42 PM	33.82	33.84	33.79	33.835	12564
10/12/2016	1:43 PM	33.85	33.85	33.81	33.82	6636
10/12/2016	1:44 PM	33.87	33.88	33.82	33.85	11312
10/12/2016	1:45 PM	33.83	33.875	33.82	33.87	28132
10/12/2016	1:46 PM	33.83	33.83	33.8	33.82	17817
10/12/2016	1:47 PM	33.82	33.845	33.8	33.83	7877
10/12/2016	1:48 PM	33.83	33.86	33.82	33.82	10391
10/12/2016	1:49 PM	33.875	33.89	33.825	33.83	9261
10/12/2016	1:50 PM	33.88	33.885	33.87	33.88	4500
10/12/2016	1:51 PM	33.86	33.9	33.86	33.89	15700
10/12/2016	1:52 PM	33.88	33.88	33.83	33.86	11227
10/12/2016	1:53 PM	33.88	33.88	33.86	33.875	7491
10/12/2016	1:54 PM	33.86	33.88	33.86	33.88	8950
10/12/2016	1:55 PM	33.84	33.88	33.84	33.87	5521
10/12/2016	1:56 PM	33.855	33.86	33.84	33.845	6109
10/12/2016	1:57 PM	33.85	33.86	33.845	33.85	4000
10/12/2016	1:58 PM	33.84	33.845	33.83	33.84	10029
10/12/2016	1:59 PM	33.83	33.84	33.83	33.84	3817
10/12/2016	2:00 PM	33.81	33.84	33.75	33.83	21141
10/12/2016	2:01 PM	33.78	33.83	33.77	33.8	14200
10/12/2016	2:02 PM	33.78	33.78	33.59	33.78	113071
10/12/2016	2:03 PM	33.85	33.85	33.685	33.77	79885
10/12/2016	2:04 PM	34.05	34.13	33.84	33.84	67421
10/12/2016	2:05 PM	33.96	34.06	33.86	34.05	80304
10/12/2016	2:06 PM	34.02	34.1	33.92	33.96	82844
10/12/2016	2:07 PM	34.06	34.07	33.99	34.04	64157
10/12/2016	2:08 PM	34	34.08	33.98	34.06	56984
10/12/2016	2:09 PM	33.92	34	33.9	34	85204
10/12/2016	2:10 PM	33.82	33.95	33.805	33.91	73822
10/12/2016	2:11 PM	33.67	33.81	33.66	33.81	55284
10/12/2016	2:12 PM	33.74	33.77	33.66	33.66	23055
10/12/2016	2:13 PM	33.67	33.74	33.66	33.73	52080
10/12/2016	2:14 PM	33.65	33.69	33.61	33.67	31010
10/12/2016	2:15 PM	33.63	33.67	33.6	33.65	22414
10/12/2016	2:16 PM	33.68	33.68	33.59	33.63	35661
10/12/2016	2:17 PM	33.59	33.67	33.59	33.67	26624
10/12/2016	2:18 PM	33.56	33.6	33.54	33.58	35713
10/12/2016	2:19 PM	33.63	33.64	33.55	33.55	16526
10/12/2016	2:20 PM	33.64	33.67	33.6	33.63	39896
10/12/2016	2:21 PM	33.65	33.65	33.62	33.64	15200
10/12/2016	2:22 PM	33.65	33.68	33.64	33.65	15438
10/12/2016	2:23 PM	33.63	33.66	33.62	33.65	11700
10/12/2016	2:24 PM	33.61	33.635	33.595	33.635	31425
10/12/2016	2:25 PM	33.61	33.62	33.56	33.605	34992
10/12/2016	2:26 PM	33.65	33.65	33.6	33.61	12543
10/12/2016	2:27 PM	33.64	33.655	33.63	33.65	13618
10/12/2016	2:28 PM	33.72	33.73	33.63	33.64	41810
10/12/2016	2:29 PM	33.8	33.83	33.7	33.71	35968
10/12/2016	2:30 PM	33.81	33.85	33.77	33.795	46166
10/12/2016	2:31 PM	33.77	33.83	33.76	33.83	19697
10/12/2016	2:32 PM	33.74	33.78	33.73	33.77	21176
10/12/2016	2:33 PM	33.75	33.76	33.74	33.74	7878
10/12/2016	2:34 PM	33.74	33.76	33.72	33.75	15900
10/12/2016	2:35 PM	33.68	33.74	33.66	33.74	34999
10/12/2016	2:36 PM	33.67	33.74	33.66	33.68	42450
10/12/2016	2:37 PM	33.7	33.72	33.66	33.67	14090
10/12/2016	2:38 PM	33.67	33.705	33.67	33.7	13219
10/12/2016	2:39 PM	33.66	33.69	33.655	33.66	12422
10/12/2016	2:40 PM	33.67	33.7	33.66	33.66	10800
10/12/2016	2:41 PM	33.72	33.72	33.66	33.67	20500
10/12/2016	2:42 PM	33.77	33.78	33.71	33.715	18543
10/12/2016	2:43 PM	33.71	33.78	33.71	33.76	7795
10/12/2016	2:44 PM	33.77	33.77	33.72	33.72	10421
10/12/2016	2:45 PM	33.76	33.78	33.75	33.76	6575
10/12/2016	2:46 PM	33.87	33.87	33.76	33.76	28536
10/12/2016	2:47 PM	33.84	33.87	33.8	33.87	45873
10/12/2016	2:48 PM	33.85	33.85	33.835	33.84	5500
10/12/2016	2:49 PM	33.81	33.84	33.78	33.84	22275
10/12/2016	2:50 PM	33.78	33.82	33.76	33.82	12315
10/12/2016	2:51 PM	33.76	33.78	33.74	33.76	14737
10/12/2016	2:52 PM	33.7	33.76	33.69	33.755	14223
10/12/2016	2:53 PM	33.74	33.77	33.69	33.7	72755
10/12/2016	2:54 PM	33.74	33.75	33.72	33.74	6425
10/12/2016	2:55 PM	33.78	33.79	33.73	33.74	14108
10/12/2016	2:56 PM	33.77	33.79	33.75	33.78	18539
10/12/2016	2:57 PM	33.83	33.85	33.76	33.77	14300
10/12/2016	2:58 PM	33.83	33.84	33.79	33.82	18985
10/12/2016	2:59 PM	33.88	33.88	33.83	33.83	10760
10/12/2016	3:00 PM	33.98	33.99	33.87	33.87	20990
10/12/2016	3:01 PM	34.08	34.11	33.985	33.985	58243
10/12/2016	3:02 PM	34.08	34.09	34.07	34.075	19591
10/12/2016	3:03 PM	34.03	34.08	34.02	34.08	11413
10/12/2016	3:04 PM	33.98	34.04	33.96	34.025	47725
10/12/2016	3:05 PM	34	34.03	33.97	33.98	40142
10/12/2016	3:06 PM	33.94	34.011	33.9	33.99	23144
10/12/2016	3:07 PM	33.93	33.96	33.93	33.93	8640
10/12/2016	3:08 PM	33.92	33.94	33.895	33.93	16444
10/12/2016	3:09 PM	33.91	33.92	33.86	33.92	24909
10/12/2016	3:10 PM	33.92	33.94	33.885	33.91	28635
10/12/2016	3:11 PM	33.88	33.92	33.88	33.92	13791
10/12/2016	3:12 PM	33.89	33.915	33.88	33.885	9586
10/12/2016	3:13 PM	33.93	33.93	33.87	33.895	12305
10/12/2016	3:14 PM	33.88	33.945	33.88	33.93	16650
10/12/2016	3:15 PM	33.875	33.9	33.85	33.88	15176
10/12/2016	3:16 PM	33.87	33.89	33.85	33.88	22648
10/12/2016	3:17 PM	33.86	33.89	33.85	33.86	15452
10/12/2016	3:18 PM	33.9	33.905	33.855	33.86	13579
10/12/2016	3:19 PM	33.91	33.93	33.89	33.91	13178
10/12/2016	3:20 PM	33.85	33.915	33.84	33.915	10243
10/12/2016	3:21 PM	33.84	33.85	33.8	33.85	28467
10/12/2016	3:22 PM	33.815	33.83	33.8	33.83	13150
10/12/2016	3:23 PM	33.81	33.83	33.81	33.82	8605
10/12/2016	3:24 PM	33.83	33.845	33.81	33.81	4796
10/12/2016	3:25 PM	33.91	33.92	33.82	33.82	48324
10/12/2016	3:26 PM	33.91	33.92	33.9	33.91	14996
10/12/2016	3:27 PM	33.97	33.98	33.91	33.91	34224
10/12/2016	3:28 PM	33.94	33.98	33.94	33.98	20546
10/12/2016	3:29 PM	33.96	33.98	33.945	33.945	22313
10/12/2016	3:30 PM	33.965	33.99	33.94	33.965	25385
10/12/2016	3:31 PM	34.04	34.05	33.965	33.965	83470
10/12/2016	3:32 PM	34.08	34.11	34.05	34.05	78058
10/12/2016	3:33 PM	34.07	34.09	34.05	34.07	13824
10/12/2016	3:34 PM	34.08	34.11	34.07	34.08	24909
10/12/2016	3:35 PM	34.22	34.23	34.09	34.09	64423
10/12/2016	3:36 PM	34.18	34.21	34.16	34.21	29533
10/12/2016	3:37 PM	34.13	34.18	34.09	34.18	76002
10/12/2016	3:38 PM	34.16	34.16	34.12	34.14	11762
10/12/2016	3:39 PM	34.135	34.16	34.135	34.16	4700
10/12/2016	3:40 PM	34.07	34.13	34.05	34.13	29540
10/12/2016	3:41 PM	34.1	34.13	34.08	34.08	63766
10/12/2016	3:42 PM	34.04	34.1	34.01	34.1	47519
10/12/2016	3:43 PM	34.02	34.05	34.01	34.04	33979
10/12/2016	3:44 PM	34.06	34.1	34.03	34.03	26105
10/12/2016	3:45 PM	34.07	34.07	34.04	34.06	11720
10/12/2016	3:46 PM	34.06	34.07	34.04	34.06	10370
10/12/2016	3:47 PM	34.1	34.1	34.03	34.06	12908
10/12/2016	3:48 PM	34.055	34.1	34.03	34.09	17373
10/12/2016	3:49 PM	34.04	34.07	34.03	34.05	13959
10/12/2016	3:50 PM	34.09	34.09	34.03	34.05	68622
10/12/2016	3:51 PM	34.1	34.1	34.065	34.085	22816
10/12/2016	3:52 PM	34.15	34.15	34.08	34.1	31840
10/12/2016	3:53 PM	34.175	34.175	34.16	34.16	24643
10/12/2016	3:54 PM	34.215	34.24	34.175	34.18	57359
10/12/2016	3:55 PM	34.21	34.22	34.195	34.215	11580
10/12/2016	3:56 PM	34.165	34.27	34.16	34.215	69485
10/12/2016	3:57 PM	34.185	34.195	34.17	34.17	14258
10/12/2016	3:58 PM	34.22	34.25	34.19	34.19	28557
10/12/2016	3:59 PM	34.26	34.28	34.21	34.22	77568
10/12/2016	4:00 PM	34.37	34.39	34.25	34.26	328797
10/13/2016	9:31 AM	35.84	35.88	35.665	35.67	121574
10/13/2016	9:32 AM	35.94	35.96	35.84	35.85	98174
10/13/2016	9:33 AM	35.81	36.04	35.79	35.95	153825
10/13/2016	9:34 AM	35.84	35.9	35.75	35.81	103726
10/13/2016	9:35 AM	35.95	35.95	35.8	35.84	95901
10/13/2016	9:36 AM	35.97	35.999	35.87	35.95	112108
10/13/2016	9:37 AM	36.07	36.075	35.97	35.97	66811
10/13/2016	9:38 AM	36.11	36.15	36.04	36.07	139021
10/13/2016	9:39 AM	36.18	36.18	36.07	36.11	75757
10/13/2016	9:40 AM	36.13	36.18	36.055	36.18	69770
10/13/2016	9:41 AM	36.2	36.32	36.13	36.13	123265
10/13/2016	9:42 AM	36.3	36.3	36.19	36.2	76153
10/13/2016	9:43 AM	36.46	36.475	36.26	36.3	167880
10/13/2016	9:44 AM	36.43	36.47	36.32	36.46	103684
10/13/2016	9:45 AM	36.39	36.44	36.34	36.44	96947
10/13/2016	9:46 AM	36.45	36.45	36.38	36.39	64582
10/13/2016	9:47 AM	36.43	36.52	36.42	36.45	128803
10/13/2016	9:48 AM	36.25	36.42	36.22	36.42	111605
10/13/2016	9:49 AM	36.4	36.4	36.22	36.25	108984
10/13/2016	9:50 AM	36.32	36.41	36.3	36.4	87038
10/13/2016	9:51 AM	36.34	36.34	36.3	36.33	35500
10/13/2016	9:52 AM	36.43	36.43	36.33	36.34	137921
10/13/2016	9:53 AM	36.44	36.49	36.41	36.44	110683
10/13/2016	9:54 AM	36.45	36.47	36.4	36.445	92733
10/13/2016	9:55 AM	36.49	36.51	36.45	36.45	59760
10/13/2016	9:56 AM	36.51	36.58	36.44	36.49	89988
10/13/2016	9:57 AM	36.51	36.53	36.48	36.52	63130
10/13/2016	9:58 AM	36.48	36.53	36.46	36.51	105982
10/13/2016	9:59 AM	36.4	36.48	36.38	36.48	79378
10/13/2016	10:00 AM	36.32	36.415	36.3	36.39	122053
10/13/2016	10:01 AM	36.41	36.42	36.33	36.33	94028
10/13/2016	10:02 AM	36.49	36.525	36.41	36.41	116243
10/13/2016	10:03 AM	36.63	36.63	36.46	36.48	77773
10/13/2016	10:04 AM	36.53	36.62	36.51	36.62	122061
10/13/2016	10:05 AM	36.51	36.54	36.475	36.54	85401
10/13/2016	10:06 AM	36.515	36.56	36.5	36.51	76634
10/13/2016	10:07 AM	36.42	36.52	36.41	36.52	86229
10/13/2016	10:08 AM	36.39	36.43	36.38	36.42	71892
10/13/2016	10:09 AM	36.34	36.41	36.33	36.4	59399
10/13/2016	10:10 AM	36.28	36.36	36.27	36.35	56808
10/13/2016	10:11 AM	36.37	36.38	36.28	36.29	72505
10/13/2016	10:12 AM	36.31	36.38	36.3	36.37	68253
10/13/2016	10:13 AM	36.29	36.36	36.26	36.31	89100
10/13/2016	10:14 AM	36.27	36.3	36.26	36.3	49708
10/13/2016	10:15 AM	36.07	36.27	36.05	36.27	98759
10/13/2016	10:16 AM	36.01	36.08	36	36.08	169865
10/13/2016	10:17 AM	36.03	36.07	35.99	36.01	96831
10/13/2016	10:18 AM	36.06	36.06	36.03	36.04	50860
10/13/2016	10:19 AM	36.18	36.18	36.06	36.07	108126
10/13/2016	10:20 AM	36.24	36.25	36.17	36.17	100357
10/13/2016	10:21 AM	36.19	36.26	36.17	36.24	76878
10/13/2016	10:22 AM	36.16	36.19	36.09	36.19	48935
10/13/2016	10:23 AM	36.12	36.16	36.08	36.15	69107
10/13/2016	10:24 AM	36.05	36.13	36.04	36.13	52238
10/13/2016	10:25 AM	36.055	36.09	36.03	36.04	69678
10/13/2016	10:26 AM	36.02	36.13	36.01	36.06	146184
10/13/2016	10:27 AM	36.08	36.09	36.01	36.03	27900
10/13/2016	10:28 AM	36.25	36.25	36.07	36.08	111875
10/13/2016	10:29 AM	36.25	36.26	36.23	36.25	52600
10/13/2016	10:30 AM	36.27	36.3	36.23	36.26	64170
10/13/2016	10:31 AM	36.49	36.5	36.28	36.28	263478
10/13/2016	10:32 AM	36.38	36.49	36.38	36.49	55594
10/13/2016	10:33 AM	36.41	36.47	36.38	36.39	43473
10/13/2016	10:34 AM	36.24	36.42	36.24	36.41	32586
10/13/2016	10:35 AM	36.12	36.26	36.09	36.24	65802
10/13/2016	10:36 AM	35.98	36.14	35.97	36.12	57549
10/13/2016	10:37 AM	35.99	36.04	35.87	35.97	131314
10/13/2016	10:38 AM	36.02	36.04	35.94	35.99	51759
10/13/2016	10:39 AM	36.05	36.075	36.01	36.03	26854
10/13/2016	10:40 AM	36.09	36.11	36.04	36.08	21587
10/13/2016	10:41 AM	35.98	36.09	35.98	36.09	31215
10/13/2016	10:42 AM	35.96	36	35.92	35.98	42788
10/13/2016	10:43 AM	35.99	35.995	35.97	35.97	12713
10/13/2016	10:44 AM	36.05	36.08	35.98	35.99	34118
10/13/2016	10:45 AM	36.04	36.07	35.98	36.05	62875
10/13/2016	10:46 AM	36.2	36.21	36.05	36.05	75017
10/13/2016	10:47 AM	36.25	36.25	36.17	36.2	52932
10/13/2016	10:48 AM	36.32	36.331	36.25	36.26	46367
10/13/2016	10:49 AM	36.36	36.39	36.28	36.32	83541
10/13/2016	10:50 AM	36.36	36.39	36.33	36.36	49867
10/13/2016	10:51 AM	36.29	36.39	36.22	36.37	61882
10/13/2016	10:52 AM	36.32	36.37	36.28	36.29	37411
10/13/2016	10:53 AM	36.295	36.33	36.27	36.31	49142
10/13/2016	10:54 AM	36.24	36.31	36.22	36.3	57772
10/13/2016	10:55 AM	36.35	36.39	36.23	36.24	122640
10/13/2016	10:56 AM	36.36	36.39	36.34	36.35	47121
10/13/2016	10:57 AM	36.44	36.47	36.35	36.36	68797
10/13/2016	10:58 AM	36.37	36.44	36.35	36.44	39282
10/13/2016	10:59 AM	36.37	36.4	36.36	36.37	18921
10/13/2016	11:00 AM	36.22	36.44	36.21	36.37	98602
10/13/2016	11:01 AM	36.32	36.37	36.24	36.24	65311
10/13/2016	11:02 AM	36.39	36.4	36.27	36.32	44717
10/13/2016	11:03 AM	36.39	36.42	36.33	36.39	39273
10/13/2016	11:04 AM	36.48	36.495	36.38	36.41	44788
10/13/2016	11:05 AM	36.53	36.56	36.45	36.48	63780
10/13/2016	11:06 AM	36.49	36.55	36.46	36.54	30353
10/13/2016	11:07 AM	36.46	36.51	36.46	36.51	19158
10/13/2016	11:08 AM	36.42	36.47	36.34	36.46	65089
10/13/2016	11:09 AM	36.4	36.43	36.37	36.43	21792
10/13/2016	11:10 AM	36.41	36.46	36.4	36.4	33910
10/13/2016	11:11 AM	36.44	36.49	36.415	36.42	45705
10/13/2016	11:12 AM	36.34	36.45	36.33	36.45	30334
10/13/2016	11:13 AM	36.29	36.35	36.24	36.35	60882
10/13/2016	11:14 AM	36.235	36.3	36.16	36.28	55840
10/13/2016	11:15 AM	36.22	36.255	36.2	36.23	35300
10/13/2016	11:16 AM	36.15	36.23	36.12	36.23	42861
10/13/2016	11:17 AM	36.07	36.18	36.07	36.16	34602
10/13/2016	11:18 AM	36.09	36.14	36.07	36.07	26294
10/13/2016	11:19 AM	36.06	36.08	35.98	36.08	70855
10/13/2016	11:20 AM	35.94	36.055	35.93	36.05	55344
10/13/2016	11:21 AM	35.99	36.02	35.92	35.93	38712
10/13/2016	11:22 AM	36.02	36.07	36	36	52816
10/13/2016	11:23 AM	36.02	36.03	35.95	36.03	44759
10/13/2016	11:24 AM	36	36.07	35.99	36.03	46185
10/13/2016	11:25 AM	35.98	36.02	35.96	36	32162
10/13/2016	11:26 AM	35.92	35.99	35.89	35.98	134154
10/13/2016	11:27 AM	35.93	35.93	35.885	35.92	20790
10/13/2016	11:28 AM	35.94	35.97	35.92	35.92	26336
10/13/2016	11:29 AM	35.93	35.96	35.91	35.94	23337
10/13/2016	11:30 AM	35.94	35.98	35.93	35.94	60315
10/13/2016	11:31 AM	35.93	35.94	35.89	35.94	24251
10/13/2016	11:32 AM	35.89	35.93	35.89	35.93	54442
10/13/2016	11:33 AM	35.79	35.9	35.77	35.89	147612
10/13/2016	11:34 AM	35.86	35.89	35.78	35.795	55355
10/13/2016	11:35 AM	35.84	35.87	35.815	35.87	57207
10/13/2016	11:36 AM	35.89	35.89	35.84	35.86	46466
10/13/2016	11:37 AM	35.94	35.945	35.88	35.89	20309
10/13/2016	11:38 AM	35.98	35.98	35.93	35.94	25086
10/13/2016	11:39 AM	36.02	36.05	35.98	35.99	63172
10/13/2016	11:40 AM	36.08	36.08	36.01	36.01	34245
10/13/2016	11:41 AM	35.99	36.07	35.99	36.07	33521
10/13/2016	11:42 AM	36.03	36.03	35.96	35.99	38119
10/13/2016	11:43 AM	36.02	36.07	36.02	36.04	21845
10/13/2016	11:44 AM	35.98	36.07	35.96	36.03	31507
10/13/2016	11:45 AM	35.94	35.985	35.91	35.98	18456
10/13/2016	11:46 AM	35.96	35.98	35.875	35.94	21039
10/13/2016	11:47 AM	35.95	35.97	35.92	35.97	20987
10/13/2016	11:48 AM	36.08	36.08	35.95	35.95	23271
10/13/2016	11:49 AM	36.04	36.13	36.01	36.085	81577
10/13/2016	11:50 AM	36.04	36.05	36	36.03	55507
10/13/2016	11:51 AM	36.08	36.09	36.04	36.05	17960
10/13/2016	11:52 AM	36.07	36.09	36.05	36.09	8100
10/13/2016	11:53 AM	36.04	36.08	36	36.08	15600
10/13/2016	11:54 AM	36.13	36.15	36.03	36.03	26444
10/13/2016	11:55 AM	36.15	36.175	36.12	36.14	40628
10/13/2016	11:56 AM	36.15	36.19	36.13	36.15	28640
10/13/2016	11:57 AM	36.11	36.17	36.1	36.17	19462
10/13/2016	11:58 AM	36.14	36.15	36.11	36.11	13659
10/13/2016	11:59 AM	36.165	36.17	36.13	36.15	7094
10/13/2016	12:00 PM	36.17	36.18	36.12	36.165	33967
10/13/2016	12:01 PM	36.19	36.21	36.17	36.18	29520
10/13/2016	12:02 PM	36.22	36.24	36.2	36.2	15344
10/13/2016	12:03 PM	36.19	36.24	36.18	36.22	16976
10/13/2016	12:04 PM	36.18	36.195	36.15	36.19	12815
10/13/2016	12:05 PM	36.13	36.19	36.11	36.18	18897
10/13/2016	12:06 PM	36.09	36.15	36.07	36.13	23462
10/13/2016	12:07 PM	36.01	36.1	35.98	36.08	34725
10/13/2016	12:08 PM	36	36.025	36	36.02	14095
10/13/2016	12:09 PM	36.05	36.06	36	36.01	9955
10/13/2016	12:10 PM	36.02	36.06	36.02	36.04	15155
10/13/2016	12:11 PM	36.005	36.02	35.98	36.02	18475
10/13/2016	12:12 PM	36.07	36.07	36.01	36.01	9885
10/13/2016	12:13 PM	36.06	36.085	36.02	36.08	24161
10/13/2016	12:14 PM	36.08	36.09	36.06	36.06	7107
10/13/2016	12:15 PM	35.99	36.1	35.98	36.09	15900
10/13/2016	12:16 PM	35.96	35.985	35.92	35.98	48315
10/13/2016	12:17 PM	35.96	35.98	35.96	35.97	8773
10/13/2016	12:18 PM	35.98	35.98	35.94	35.96	18500
10/13/2016	12:19 PM	36.06	36.07	35.99	35.99	22661
10/13/2016	12:20 PM	36.1	36.11	36.07	36.08	19746
10/13/2016	12:21 PM	36.12	36.16	36.09	36.1	30887
10/13/2016	12:22 PM	36.08	36.12	36.06	36.12	22823
10/13/2016	12:23 PM	36.09	36.145	36.07	36.09	26512
10/13/2016	12:24 PM	36.12	36.12	36.07	36.09	7800
10/13/2016	12:25 PM	36.05	36.135	36.05	36.13	9793
10/13/2016	12:26 PM	36.12	36.12	36.06	36.065	9953
10/13/2016	12:27 PM	36.17	36.17	36.105	36.115	7492
10/13/2016	12:28 PM	36.1	36.19	36.1	36.18	31258
10/13/2016	12:29 PM	36.05	36.1	36.04	36.1	18401
10/13/2016	12:30 PM	36.05	36.06	36	36.05	36174
10/13/2016	12:31 PM	35.93	36.07	35.92	36.06	31102
10/13/2016	12:32 PM	35.96	35.96	35.95	35.95	7036
10/13/2016	12:33 PM	35.87	35.99	35.85	35.96	40223
10/13/2016	12:34 PM	35.89	35.89	35.81	35.86	53208
10/13/2016	12:35 PM	35.86	35.9	35.86	35.89	13200
10/13/2016	12:36 PM	35.83	35.86	35.83	35.86	21941
10/13/2016	12:37 PM	35.68	35.82	35.66	35.82	98135
10/13/2016	12:38 PM	35.68	35.79	35.67	35.69	54995
10/13/2016	12:39 PM	35.55	35.69	35.51	35.68	122691
10/13/2016	12:40 PM	35.49	35.55	35.45	35.54	45668
10/13/2016	12:41 PM	35.43	35.49	35.35	35.49	76350
10/13/2016	12:42 PM	35.41	35.42	35.37	35.42	21933
10/13/2016	12:43 PM	35.49	35.49	35.39	35.41	52500
10/13/2016	12:44 PM	35.5	35.52	35.45	35.49	35191
10/13/2016	12:45 PM	35.52	35.52	35.45	35.49	39447
10/13/2016	12:46 PM	35.49	35.51	35.46	35.51	13140
10/13/2016	12:47 PM	35.51	35.53	35.48	35.48	20554
10/13/2016	12:48 PM	35.58	35.58	35.51	35.51	30786
10/13/2016	12:49 PM	35.56	35.61	35.56	35.59	22647
10/13/2016	12:50 PM	35.53	35.61	35.53	35.56	60806
10/13/2016	12:51 PM	35.58	35.59	35.52	35.52	14222
10/13/2016	12:52 PM	35.55	35.58	35.54	35.57	15958
10/13/2016	12:53 PM	35.56	35.57	35.545	35.545	6094
10/13/2016	12:54 PM	35.56	35.565	35.55	35.55	6750
10/13/2016	12:55 PM	35.57	35.585	35.555	35.56	10968
10/13/2016	12:56 PM	35.57	35.58	35.56	35.56	14925
10/13/2016	12:57 PM	35.495	35.57	35.48	35.57	24803
10/13/2016	12:58 PM	35.45	35.49	35.445	35.485	30943
10/13/2016	12:59 PM	35.52	35.52	35.445	35.45	18177
10/13/2016	1:00 PM	35.53	35.54	35.505	35.52	12724
10/13/2016	1:01 PM	35.6	35.61	35.53	35.53	72276
10/13/2016	1:02 PM	35.58	35.595	35.54	35.595	12000
10/13/2016	1:03 PM	35.61	35.64	35.59	35.59	24708
10/13/2016	1:04 PM	35.63	35.63	35.59	35.61	19822
10/13/2016	1:05 PM	35.61	35.63	35.55	35.63	17115
10/13/2016	1:06 PM	35.62	35.63	35.605	35.61	9520
10/13/2016	1:07 PM	35.69	35.72	35.62	35.63	26460
10/13/2016	1:08 PM	35.68	35.7	35.67	35.69	19800
10/13/2016	1:09 PM	35.68	35.69	35.67	35.69	5209
10/13/2016	1:10 PM	35.67	35.73	35.65	35.68	19875
10/13/2016	1:11 PM	35.82	35.825	35.68	35.68	48956
10/13/2016	1:12 PM	35.81	35.84	35.79	35.81	35033
10/13/2016	1:13 PM	35.84	35.84	35.8	35.805	16661
10/13/2016	1:14 PM	35.87	35.95	35.84	35.84	55114
10/13/2016	1:15 PM	35.9	35.96	35.87	35.87	19709
10/13/2016	1:16 PM	35.86	35.945	35.84	35.905	24600
10/13/2016	1:17 PM	35.85	35.9	35.84	35.85	17474
10/13/2016	1:18 PM	35.87	35.88	35.85	35.85	6085
10/13/2016	1:19 PM	35.82	35.87	35.82	35.86	10201
10/13/2016	1:20 PM	35.76	35.82	35.75	35.82	28789
10/13/2016	1:21 PM	35.73	35.775	35.71	35.765	31206
10/13/2016	1:22 PM	35.68	35.76	35.67	35.73	26652
10/13/2016	1:23 PM	35.73	35.76	35.67	35.675	35574
10/13/2016	1:24 PM	35.72	35.74	35.72	35.72	9364
10/13/2016	1:25 PM	35.735	35.76	35.71	35.72	16940
10/13/2016	1:26 PM	35.72	35.74	35.71	35.74	25389
10/13/2016	1:27 PM	35.67	35.72	35.605	35.72	17246
10/13/2016	1:28 PM	35.67	35.67	35.63	35.66	10220
10/13/2016	1:29 PM	35.67	35.69	35.66	35.66	8300
10/13/2016	1:30 PM	35.71	35.74	35.67	35.67	14320
10/13/2016	1:31 PM	35.68	35.71	35.66	35.71	10432
10/13/2016	1:32 PM	35.71	35.76	35.68	35.68	6989
10/13/2016	1:33 PM	35.79	35.79	35.68	35.7	11723
10/13/2016	1:34 PM	35.77	35.8	35.75	35.8	5400
10/13/2016	1:35 PM	35.76	35.79	35.76	35.77	4010
10/13/2016	1:36 PM	35.77	35.77	35.75	35.75	12800
10/13/2016	1:37 PM	35.84	35.87	35.78	35.79	28348
10/13/2016	1:38 PM	35.9	35.9	35.84	35.85	10301
10/13/2016	1:39 PM	35.91	35.94	35.89	35.91	31345
10/13/2016	1:40 PM	35.84	35.915	35.81	35.91	28062
10/13/2016	1:41 PM	35.76	35.84	35.74	35.84	49251
10/13/2016	1:42 PM	35.66	35.76	35.64	35.76	23562
10/13/2016	1:43 PM	35.66	35.7	35.64	35.68	13922
10/13/2016	1:44 PM	35.66	35.69	35.64	35.65	12610
10/13/2016	1:45 PM	35.7	35.74	35.64	35.65	20181
10/13/2016	1:46 PM	35.68	35.72	35.68	35.71	6300
10/13/2016	1:47 PM	35.74	35.75	35.69	35.69	8613
10/13/2016	1:48 PM	35.76	35.77	35.74	35.74	9233
10/13/2016	1:49 PM	35.81	35.82	35.74	35.74	18000
10/13/2016	1:50 PM	35.76	35.81	35.76	35.81	8700
10/13/2016	1:51 PM	35.7	35.78	35.67	35.77	20958
10/13/2016	1:52 PM	35.57	35.69	35.57	35.69	48634
10/13/2016	1:53 PM	35.495	35.57	35.49	35.56	13963
10/13/2016	1:54 PM	35.39	35.48	35.38	35.48	40567
10/13/2016	1:55 PM	35.4	35.43	35.36	35.39	27922
10/13/2016	1:56 PM	35.33	35.41	35.3	35.39	34819
10/13/2016	1:57 PM	35.36	35.36	35.3	35.32	12883
10/13/2016	1:58 PM	35.29	35.36	35.28	35.36	28923
10/13/2016	1:59 PM	35.22	35.31	35.17	35.28	99514
10/13/2016	2:00 PM	35.25	35.25	35.18	35.24	58149
10/13/2016	2:01 PM	35.3	35.3	35.22	35.24	10345
10/13/2016	2:02 PM	35.26	35.3	35.24	35.3	16266
10/13/2016	2:03 PM	35.16	35.28	35.16	35.27	19554
10/13/2016	2:04 PM	35.12	35.17	35.11	35.16	20410
10/13/2016	2:05 PM	35.13	35.135	35.09	35.12	44838
10/13/2016	2:06 PM	35.06	35.14	35.04	35.13	68109
10/13/2016	2:07 PM	35.09	35.13	35.05	35.06	34611
10/13/2016	2:08 PM	35.12	35.13	35.06	35.09	20050
10/13/2016	2:09 PM	35.15	35.16	35.1	35.1	14263
10/13/2016	2:10 PM	35.21	35.22	35.14	35.14	40879
10/13/2016	2:11 PM	35.28	35.33	35.19	35.2	66513
10/13/2016	2:12 PM	35.26	35.28	35.25	35.27	8219
10/13/2016	2:13 PM	35.27	35.295	35.24	35.25	18091
10/13/2016	2:14 PM	35.38	35.4	35.28	35.28	48921
10/13/2016	2:15 PM	35.34	35.39	35.335	35.38	15350
10/13/2016	2:16 PM	35.35	35.38	35.33	35.34	16916
10/13/2016	2:17 PM	35.28	35.36	35.28	35.34	26400
10/13/2016	2:18 PM	35.37	35.38	35.27	35.28	28360
10/13/2016	2:19 PM	35.33	35.37	35.315	35.365	11469
10/13/2016	2:20 PM	35.31	35.34	35.28	35.33	25613
10/13/2016	2:21 PM	35.23	35.31	35.22	35.3	33829
10/13/2016	2:22 PM	35.19	35.24	35.18	35.23	28493
10/13/2016	2:23 PM	35.17	35.2	35.14	35.19	26206
10/13/2016	2:24 PM	35.17	35.19	35.155	35.17	11900
10/13/2016	2:25 PM	35.22	35.26	35.17	35.17	23089
10/13/2016	2:26 PM	35.17	35.2	35.16	35.2	17007
10/13/2016	2:27 PM	35.14	35.2	35.14	35.16	11494
10/13/2016	2:28 PM	35.15	35.16	35.135	35.14	10288
10/13/2016	2:29 PM	35.26	35.26	35.15	35.15	42021
10/13/2016	2:30 PM	35.18	35.25	35.16	35.25	30077
10/13/2016	2:31 PM	35.075	35.18	35.07	35.18	37198
10/13/2016	2:32 PM	35.11	35.13	35.03	35.07	36355
10/13/2016	2:33 PM	35.16	35.16	35.1	35.11	14937
10/13/2016	2:34 PM	35.15	35.16	35.14	35.16	16098
10/13/2016	2:35 PM	35.165	35.18	35.15	35.15	8737
10/13/2016	2:36 PM	35.2	35.24	35.15	35.17	26542
10/13/2016	2:37 PM	35.25	35.27	35.2	35.21	22874
10/13/2016	2:38 PM	35.295	35.31	35.26	35.26	13362
10/13/2016	2:39 PM	35.25	35.31	35.25	35.3	9756
10/13/2016	2:40 PM	35.21	35.27	35.21	35.25	13587
10/13/2016	2:41 PM	35.28	35.28	35.22	35.22	14556
10/13/2016	2:42 PM	35.21	35.29	35.2	35.27	20570
10/13/2016	2:43 PM	35.2	35.23	35.16	35.215	20099
10/13/2016	2:44 PM	35.24	35.26	35.2	35.2	28656
10/13/2016	2:45 PM	35.21	35.27	35.21	35.24	39881
10/13/2016	2:46 PM	35.22	35.24	35.19	35.21	33096
10/13/2016	2:47 PM	35.24	35.26	35.23	35.23	8117
10/13/2016	2:48 PM	35.18	35.24	35.16	35.24	61328
10/13/2016	2:49 PM	35.11	35.19	35.11	35.18	28709
10/13/2016	2:50 PM	35.08	35.16	35.08	35.11	42527
10/13/2016	2:51 PM	35.06	35.09	35.05	35.08	23812
10/13/2016	2:52 PM	35.14	35.15	35.06	35.06	31226
10/13/2016	2:53 PM	35.13	35.17	35.13	35.135	21678
10/13/2016	2:54 PM	35.08	35.15	35.07	35.13	16879
10/13/2016	2:55 PM	35.01	35.09	34.99	35.07	64521
10/13/2016	2:56 PM	34.94	35.005	34.94	35.005	47220
10/13/2016	2:57 PM	35.01	35.01	34.93	34.94	39995
10/13/2016	2:58 PM	34.99	35.01	34.94	35	23629
10/13/2016	2:59 PM	35.02	35.035	34.975	34.98	12545
10/13/2016	3:00 PM	34.99	35.03	34.99	35.02	11000
10/13/2016	3:01 PM	35.07	35.075	34.99	34.99	17905
10/13/2016	3:02 PM	35.09	35.12	35.06	35.07	26923
10/13/2016	3:03 PM	35.11	35.12	35.09	35.1	12538
10/13/2016	3:04 PM	35.1	35.14	35.1	35.11	13928
10/13/2016	3:05 PM	35.1	35.11	35.06	35.1	36936
10/13/2016	3:06 PM	35.13	35.14	35.1	35.1	10455
10/13/2016	3:07 PM	35.1	35.12	35.085	35.12	9907
10/13/2016	3:08 PM	35.09	35.11	35.09	35.1	8866
10/13/2016	3:09 PM	35.14	35.145	35.095	35.1	18334
10/13/2016	3:10 PM	35.05	35.13	35.035	35.13	78177
10/13/2016	3:11 PM	35.02	35.055	35.02	35.05	47281
10/13/2016	3:12 PM	35.03	35.04	35.02	35.02	23972
10/13/2016	3:13 PM	35	35.04	34.99	35.03	38399
10/13/2016	3:14 PM	34.92	35	34.91	35	47270
10/13/2016	3:15 PM	34.95	34.95	34.905	34.92	28520
10/13/2016	3:16 PM	34.94	34.96	34.92	34.95	23495
10/13/2016	3:17 PM	35.02	35.02	34.925	34.94	35229
10/13/2016	3:18 PM	34.96	35.04	34.94	35.03	44483
10/13/2016	3:19 PM	35.02	35.03	34.96	34.97	25419
10/13/2016	3:20 PM	35.05	35.09	35.015	35.015	33802
10/13/2016	3:21 PM	35.03	35.06	35.03	35.05	17690
10/13/2016	3:22 PM	35.11	35.13	35.025	35.025	35595
10/13/2016	3:23 PM	35.07	35.1	35.03	35.1	32103
10/13/2016	3:24 PM	35.1	35.115	35.05	35.07	20856
10/13/2016	3:25 PM	35.03	35.09	35.01	35.09	17479
10/13/2016	3:26 PM	35.08	35.1	35.01	35.03	33066
10/13/2016	3:27 PM	35.07	35.1	35.04	35.08	48909
10/13/2016	3:28 PM	35.12	35.13	35.05	35.06	40898
10/13/2016	3:29 PM	35.09	35.12	35.07	35.12	32887
10/13/2016	3:30 PM	35.13	35.13	35.06	35.08	53452
10/13/2016	3:31 PM	35.09	35.13	35.04	35.13	25935
10/13/2016	3:32 PM	35.15	35.16	35.075	35.08	52718
10/13/2016	3:33 PM	35.18	35.2	35.15	35.15	26688
10/13/2016	3:34 PM	35.12	35.2	35.11	35.175	38960
10/13/2016	3:35 PM	35.12	35.15	35.1	35.12	55502
10/13/2016	3:36 PM	35.05	35.13	35.05	35.11	37078
10/13/2016	3:37 PM	35.08	35.08	35.035	35.05	23474
10/13/2016	3:38 PM	35.15	35.15	35.08	35.08	36315
10/13/2016	3:39 PM	35.11	35.145	35.08	35.145	21960
10/13/2016	3:40 PM	35.095	35.14	35.095	35.1	25724
10/13/2016	3:41 PM	35.1	35.13	35.08	35.11	18479
10/13/2016	3:42 PM	35.12	35.15	35.09	35.1	21242
10/13/2016	3:43 PM	35.14	35.155	35.105	35.11	19815
10/13/2016	3:44 PM	35.18	35.23	35.14	35.14	37024
10/13/2016	3:45 PM	35.23	35.26	35.17	35.19	36969
10/13/2016	3:46 PM	35.285	35.29	35.225	35.225	48543
10/13/2016	3:47 PM	35.27	35.3	35.265	35.285	58431
10/13/2016	3:48 PM	35.28	35.29	35.27	35.28	43266
10/13/2016	3:49 PM	35.32	35.33	35.28	35.28	81065
10/13/2016	3:50 PM	35.3	35.315	35.29	35.31	22660
10/13/2016	3:51 PM	35.38	35.38	35.31	35.32	51889
10/13/2016	3:52 PM	35.38	35.4	35.36	35.38	68194
10/13/2016	3:53 PM	35.37	35.39	35.34	35.38	54062
10/13/2016	3:54 PM	35.36	35.38	35.34	35.365	21441
10/13/2016	3:55 PM	35.37	35.385	35.35	35.35	14406
10/13/2016	3:56 PM	35.45	35.51	35.375	35.375	95266
10/13/2016	3:57 PM	35.44	35.49	35.41	35.45	62805
10/13/2016	3:58 PM	35.46	35.53	35.45	35.45	104429
10/13/2016	3:59 PM	35.48	35.48	35.39	35.465	87516
10/13/2016	4:00 PM	35.41	35.49	35.38	35.475	320063
10/14/2016	9:31 AM	34.4	34.42	34.3	34.37	98383
10/14/2016	9:32 AM	34.37	34.415	34.31	34.4	65461
10/14/2016	9:33 AM	34.43	34.46	34.36	34.36	38682
10/14/2016	9:34 AM	34.5	34.51	34.41	34.42	58210
10/14/2016	9:35 AM	34.52	34.55	34.48	34.49	62680
10/14/2016	9:36 AM	34.47	34.53	34.45	34.53	30204
10/14/2016	9:37 AM	34.5	34.5	34.46	34.47	25424
10/14/2016	9:38 AM	34.49	34.51	34.47	34.5	21052
10/14/2016	9:39 AM	34.48	34.52	34.47	34.48	49030
10/14/2016	9:40 AM	34.53	34.55	34.48	34.49	47626
10/14/2016	9:41 AM	34.54	34.54	34.48	34.51	24595
10/14/2016	9:42 AM	34.48	34.53	34.48	34.53	16000
10/14/2016	9:43 AM	34.45	34.49	34.45	34.48	14404
10/14/2016	9:44 AM	34.44	34.47	34.43	34.45	21255
10/14/2016	9:45 AM	34.45	34.46	34.42	34.44	20988
10/14/2016	9:46 AM	34.38	34.45	34.365	34.44	67648
10/14/2016	9:47 AM	34.38	34.4	34.35	34.38	27856
10/14/2016	9:48 AM	34.38	34.4	34.365	34.39	14350
10/14/2016	9:49 AM	34.41	34.41	34.38	34.39	21221
10/14/2016	9:50 AM	34.39	34.43	34.39	34.41	24884
10/14/2016	9:51 AM	34.45	34.46	34.38	34.38	20324
10/14/2016	9:52 AM	34.5	34.5	34.46	34.46	24196
10/14/2016	9:53 AM	34.49	34.5	34.47	34.49	8743
10/14/2016	9:54 AM	34.49	34.505	34.47	34.49	12992
10/14/2016	9:55 AM	34.48	34.51	34.47	34.49	18337
10/14/2016	9:56 AM	34.45	34.47	34.41	34.47	41264
10/14/2016	9:57 AM	34.46	34.465	34.44	34.45	20496
10/14/2016	9:58 AM	34.47	34.48	34.45	34.46	15923
10/14/2016	9:59 AM	34.49	34.51	34.47	34.47	22998
10/14/2016	10:00 AM	34.55	34.56	34.48	34.48	18306
10/14/2016	10:01 AM	34.56	34.59	34.51	34.54	83076
10/14/2016	10:02 AM	34.62	34.62	34.55	34.55	31147
10/14/2016	10:03 AM	34.6	34.66	34.59	34.62	48238
10/14/2016	10:04 AM	34.52	34.59	34.52	34.59	25828
10/14/2016	10:05 AM	34.53	34.545	34.48	34.51	35943
10/14/2016	10:06 AM	34.54	34.56	34.5	34.52	16516
10/14/2016	10:07 AM	34.53	34.55	34.52	34.54	13595
10/14/2016	10:08 AM	34.49	34.54	34.48	34.53	22233
10/14/2016	10:09 AM	34.55	34.55	34.49	34.49	16482
10/14/2016	10:10 AM	34.54	34.57	34.54	34.56	16973
10/14/2016	10:11 AM	34.57	34.57	34.52	34.55	16600
10/14/2016	10:12 AM	34.5	34.56	34.49	34.56	21616
10/14/2016	10:13 AM	34.46	34.52	34.44	34.5	23830
10/14/2016	10:14 AM	34.47	34.47	34.42	34.44	14635
10/14/2016	10:15 AM	34.47	34.49	34.46	34.48	10698
10/14/2016	10:16 AM	34.44	34.47	34.44	34.46	14072
10/14/2016	10:17 AM	34.45	34.46	34.4	34.44	28412
10/14/2016	10:18 AM	34.365	34.45	34.35	34.44	52443
10/14/2016	10:19 AM	34.37	34.38	34.36	34.36	16615
10/14/2016	10:20 AM	34.36	34.37	34.35	34.37	14713
10/14/2016	10:21 AM	34.34	34.35	34.33	34.345	21761
10/14/2016	10:22 AM	34.35	34.38	34.32	34.33	54338
10/14/2016	10:23 AM	34.37	34.38	34.35	34.35	8394
10/14/2016	10:24 AM	34.435	34.44	34.37	34.37	21785
10/14/2016	10:25 AM	34.38	34.42	34.38	34.42	22053
10/14/2016	10:26 AM	34.39	34.41	34.37	34.38	13299
10/14/2016	10:27 AM	34.39	34.41	34.38	34.39	9993
10/14/2016	10:28 AM	34.45	34.45	34.39	34.39	15561
10/14/2016	10:29 AM	34.45	34.48	34.44	34.45	26192
10/14/2016	10:30 AM	34.415	34.46	34.41	34.45	20787
10/14/2016	10:31 AM	34.37	34.42	34.37	34.41	30517
10/14/2016	10:32 AM	34.34	34.385	34.34	34.37	30602
10/14/2016	10:33 AM	34.36	34.38	34.35	34.35	11977
10/14/2016	10:34 AM	34.35	34.4	34.35	34.36	28475
10/14/2016	10:35 AM	34.385	34.39	34.35	34.35	13828
10/14/2016	10:36 AM	34.38	34.39	34.37	34.385	13500
10/14/2016	10:37 AM	34.38	34.39	34.37	34.38	8125
10/14/2016	10:38 AM	34.365	34.37	34.36	34.37	3496
10/14/2016	10:39 AM	34.26	34.36	34.25	34.36	57565
10/14/2016	10:40 AM	34.26	34.28	34.26	34.26	72201
10/14/2016	10:41 AM	34.22	34.28	34.21	34.265	12618
10/14/2016	10:42 AM	34.22	34.22	34.18	34.22	22156
10/14/2016	10:43 AM	34.25	34.26	34.22	34.22	9826
10/14/2016	10:44 AM	34.25	34.25	34.22	34.235	10884
10/14/2016	10:45 AM	34.225	34.265	34.225	34.26	13211
10/14/2016	10:46 AM	34.165	34.225	34.14	34.22	28418
10/14/2016	10:47 AM	34.175	34.24	34.16	34.16	43997
10/14/2016	10:48 AM	34.21	34.225	34.18	34.18	13946
10/14/2016	10:49 AM	34.18	34.215	34.16	34.21	29554
10/14/2016	10:50 AM	34.25	34.26	34.185	34.185	19851
10/14/2016	10:51 AM	34.24	34.27	34.23	34.245	18720
10/14/2016	10:52 AM	34.32	34.34	34.22	34.24	26010
10/14/2016	10:53 AM	34.34	34.38	34.3	34.32	67480
10/14/2016	10:54 AM	34.38	34.4	34.34	34.34	33147
10/14/2016	10:55 AM	34.345	34.39	34.33	34.39	19079
10/14/2016	10:56 AM	34.34	34.365	34.33	34.345	32766
10/14/2016	10:57 AM	34.33	34.35	34.33	34.33	12528
10/14/2016	10:58 AM	34.36	34.37	34.31	34.335	26874
10/14/2016	10:59 AM	34.34	34.35	34.32	34.35	21530
10/14/2016	11:00 AM	34.41	34.43	34.34	34.34	31239
10/14/2016	11:01 AM	34.4	34.45	34.39	34.405	54140
10/14/2016	11:02 AM	34.48	34.48	34.395	34.4	28514
10/14/2016	11:03 AM	34.46	34.48	34.435	34.48	10093
10/14/2016	11:04 AM	34.48	34.54	34.45	34.46	51913
10/14/2016	11:05 AM	34.54	34.58	34.48	34.48	28708
10/14/2016	11:06 AM	34.58	34.6	34.49	34.54	74536
10/14/2016	11:07 AM	34.51	34.61	34.48	34.59	36147
10/14/2016	11:08 AM	34.49	34.52	34.48	34.51	48506
10/14/2016	11:09 AM	34.48	34.51	34.47	34.49	40734
10/14/2016	11:10 AM	34.47	34.5	34.47	34.485	18648
10/14/2016	11:11 AM	34.51	34.53	34.48	34.48	20116
10/14/2016	11:12 AM	34.54	34.55	34.5	34.5	19543
10/14/2016	11:13 AM	34.6	34.61	34.55	34.55	31223
10/14/2016	11:14 AM	34.57	34.6	34.54	34.6	52294
10/14/2016	11:15 AM	34.64	34.64	34.58	34.58	59833
10/14/2016	11:16 AM	34.61	34.645	34.6	34.64	49886
10/14/2016	11:17 AM	34.59	34.6	34.57	34.6	19517
10/14/2016	11:18 AM	34.59	34.62	34.59	34.59	23436
10/14/2016	11:19 AM	34.56	34.6	34.56	34.595	18077
10/14/2016	11:20 AM	34.51	34.56	34.5	34.56	43501
10/14/2016	11:21 AM	34.555	34.59	34.51	34.51	44895
10/14/2016	11:22 AM	34.54	34.57	34.52	34.555	19532
10/14/2016	11:23 AM	34.5	34.55	34.49	34.54	10879
10/14/2016	11:24 AM	34.51	34.54	34.49	34.5	25082
10/14/2016	11:25 AM	34.52	34.52	34.48	34.5	7302
10/14/2016	11:26 AM	34.49	34.53	34.49	34.515	9692
10/14/2016	11:27 AM	34.45	34.505	34.43	34.49	41066
10/14/2016	11:28 AM	34.52	34.53	34.44	34.45	25662
10/14/2016	11:29 AM	34.6	34.61	34.52	34.52	46150
10/14/2016	11:30 AM	34.73	34.75	34.6	34.6	98235
10/14/2016	11:31 AM	34.82	34.86	34.74	34.75	81176
10/14/2016	11:32 AM	34.81	34.82	34.75	34.8	50671
10/14/2016	11:33 AM	34.85	34.85	34.75	34.82	72153
10/14/2016	11:34 AM	34.82	34.85	34.79	34.85	37233
10/14/2016	11:35 AM	34.78	34.83	34.78	34.82	54908
10/14/2016	11:36 AM	34.75	34.79	34.73	34.78	65075
10/14/2016	11:37 AM	34.72	34.745	34.69	34.745	35410
10/14/2016	11:38 AM	34.68	34.73	34.68	34.71	36948
10/14/2016	11:39 AM	34.7	34.71	34.66	34.68	30715
10/14/2016	11:40 AM	34.68	34.72	34.665	34.7	12400
10/14/2016	11:41 AM	34.72	34.76	34.69	34.69	16783
10/14/2016	11:42 AM	34.76	34.77	34.7	34.72	14806
10/14/2016	11:43 AM	34.74	34.77	34.725	34.76	6181
10/14/2016	11:44 AM	34.74	34.75	34.73	34.74	8256
10/14/2016	11:45 AM	34.77	34.78	34.73	34.73	12797
10/14/2016	11:46 AM	34.84	34.84	34.775	34.775	27967
10/14/2016	11:47 AM	34.85	34.85	34.82	34.85	7532
10/14/2016	11:48 AM	34.88	34.92	34.84	34.85	65186
10/14/2016	11:49 AM	34.97	34.98	34.87	34.87	62660
10/14/2016	11:50 AM	34.94	34.98	34.93	34.98	24959
10/14/2016	11:51 AM	34.87	34.94	34.87	34.94	23102
10/14/2016	11:52 AM	34.87	34.92	34.84	34.87	16084
10/14/2016	11:53 AM	34.91	34.92	34.85	34.89	31815
10/14/2016	11:54 AM	35	35.01	34.89	34.91	77569
10/14/2016	11:55 AM	34.955	34.99	34.93	34.99	16248
10/14/2016	11:56 AM	35.02	35.06	34.96	34.96	33511
10/14/2016	11:57 AM	34.94	35.06	34.93	35.015	44275
10/14/2016	11:58 AM	34.92	34.97	34.91	34.94	31080
10/14/2016	11:59 AM	35.02	35.02	34.92	34.92	20166
10/14/2016	12:00 PM	35.045	35.045	34.98	35.02	20644
10/14/2016	12:01 PM	35.03	35.09	35.01	35.045	52971
10/14/2016	12:02 PM	35.015	35.08	35.01	35.02	17700
10/14/2016	12:03 PM	35	35.05	34.98	35.03	19016
10/14/2016	12:04 PM	34.98	35.05	34.98	35	22900
10/14/2016	12:05 PM	34.99	35.01	34.96	34.99	10003
10/14/2016	12:06 PM	35.03	35.12	34.99	34.99	33017
10/14/2016	12:07 PM	35.04	35.05	35.025	35.025	13748
10/14/2016	12:08 PM	35.04	35.08	35.03	35.05	10981
10/14/2016	12:09 PM	35.02	35.05	35	35.03	11837
10/14/2016	12:10 PM	35.05	35.06	35.03	35.03	9189
10/14/2016	12:11 PM	35.16	35.16	35.05	35.05	39959
10/14/2016	12:12 PM	35.16	35.25	35.16	35.16	68202
10/14/2016	12:13 PM	35.11	35.2	35.095	35.165	43942
10/14/2016	12:14 PM	35.08	35.12	35.08	35.11	15500
10/14/2016	12:15 PM	35.08	35.09	35.06	35.07	12352
10/14/2016	12:16 PM	35.13	35.17	35.07	35.09	26661
10/14/2016	12:17 PM	35.25	35.28	35.13	35.14	54605
10/14/2016	12:18 PM	35.19	35.27	35.18	35.26	41012
10/14/2016	12:19 PM	35.2	35.21	35.17	35.2	14682
10/14/2016	12:20 PM	35.25	35.27	35.19	35.21	37792
10/14/2016	12:21 PM	35.2	35.25	35.18	35.24	23398
10/14/2016	12:22 PM	35.19	35.21	35.175	35.205	11247
10/14/2016	12:23 PM	35.23	35.255	35.17	35.2	36391
10/14/2016	12:24 PM	35.19	35.23	35.16	35.23	47089
10/14/2016	12:25 PM	35.17	35.24	35.17	35.2	24831
10/14/2016	12:26 PM	35.17	35.2	35.15	35.17	9200
10/14/2016	12:27 PM	35.15	35.2	35.15	35.18	9952
10/14/2016	12:28 PM	35.1	35.15	35.09	35.15	31632
10/14/2016	12:29 PM	35.06	35.09	35.06	35.09	14402
10/14/2016	12:30 PM	34.98	35.07	34.98	35.06	35489
10/14/2016	12:31 PM	34.98	35.03	34.97	34.98	9368
10/14/2016	12:32 PM	34.97	34.97	34.95	34.96	9100
10/14/2016	12:33 PM	34.98	35	34.97	34.975	3397
10/14/2016	12:34 PM	34.98	34.99	34.97	34.99	4079
10/14/2016	12:35 PM	34.99	34.99	34.94	34.97	8600
10/14/2016	12:36 PM	34.95	34.99	34.93	34.99	20139
10/14/2016	12:37 PM	34.89	34.96	34.87	34.96	21600
10/14/2016	12:38 PM	34.86	34.9	34.84	34.89	16198
10/14/2016	12:39 PM	34.87	34.87	34.84	34.86	22550
10/14/2016	12:40 PM	34.85	34.87	34.84	34.87	4003
10/14/2016	12:41 PM	34.835	34.86	34.835	34.84	16925
10/14/2016	12:42 PM	34.82	34.84	34.82	34.83	7707
10/14/2016	12:43 PM	34.83	34.85	34.82	34.84	9174
10/14/2016	12:44 PM	34.83	34.84	34.81	34.83	6200
10/14/2016	12:45 PM	34.86	34.87	34.83	34.83	7200
10/14/2016	12:46 PM	34.94	34.95	34.84	34.85	27397
10/14/2016	12:47 PM	34.93	34.96	34.92	34.93	14580
10/14/2016	12:48 PM	34.969	34.969	34.92	34.93	6257
10/14/2016	12:49 PM	34.96	34.98	34.96	34.97	13648
10/14/2016	12:50 PM	34.975	35	34.97	34.99	9600
10/14/2016	12:51 PM	34.99	35	34.945	34.97	10033
10/14/2016	12:52 PM	34.97	35	34.96	34.99	6833
10/14/2016	12:53 PM	34.92	34.98	34.92	34.96	15302
10/14/2016	12:54 PM	34.94	34.95	34.92	34.92	9408
10/14/2016	12:55 PM	34.85	34.94	34.85	34.94	19278
10/14/2016	12:56 PM	34.86	34.89	34.85	34.85	14225
10/14/2016	12:57 PM	34.94	34.94	34.86	34.86	10822
10/14/2016	12:58 PM	34.91	34.95	34.89	34.95	12200
10/14/2016	12:59 PM	34.87	34.93	34.87	34.91	8200
10/14/2016	1:00 PM	34.89	34.89	34.85	34.87	14800
10/14/2016	1:01 PM	34.87	34.92	34.86	34.895	23813
10/14/2016	1:02 PM	34.89	34.9	34.88	34.88	9637
10/14/2016	1:03 PM	34.88	34.89	34.88	34.89	4500
10/14/2016	1:04 PM	34.88	34.9	34.88	34.89	4550
10/14/2016	1:05 PM	34.98	34.98	34.88	34.88	21184
10/14/2016	1:06 PM	34.965	34.99	34.95	34.975	21700
10/14/2016	1:07 PM	34.95	34.97	34.94	34.96	4651
10/14/2016	1:08 PM	34.86	34.95	34.86	34.95	16400
10/14/2016	1:09 PM	34.73	34.87	34.73	34.86	50479
10/14/2016	1:10 PM	34.72	34.75	34.72	34.72	24513
10/14/2016	1:11 PM	34.73	34.75	34.71	34.72	16421
10/14/2016	1:12 PM	34.71	34.73	34.71	34.72	12200
10/14/2016	1:13 PM	34.73	34.73	34.71	34.715	21600
10/14/2016	1:14 PM	34.79	34.8	34.72	34.73	11347
10/14/2016	1:15 PM	34.78	34.79	34.76	34.785	9481
10/14/2016	1:16 PM	34.77	34.79	34.77	34.78	17589
10/14/2016	1:17 PM	34.72	34.76	34.72	34.76	8600
10/14/2016	1:18 PM	34.71	34.73	34.7	34.72	10840
10/14/2016	1:19 PM	34.73	34.735	34.71	34.71	9661
10/14/2016	1:20 PM	34.72	34.73	34.69	34.72	18500
10/14/2016	1:21 PM	34.73	34.75	34.71	34.72	21997
10/14/2016	1:22 PM	34.63	34.73	34.62	34.73	35248
10/14/2016	1:23 PM	34.59	34.62	34.55	34.62	37954
10/14/2016	1:24 PM	34.6	34.63	34.58	34.59	28250
10/14/2016	1:25 PM	34.53	34.62	34.53	34.59	17368
10/14/2016	1:26 PM	34.51	34.53	34.49	34.53	41709
10/14/2016	1:27 PM	34.51	34.545	34.5	34.51	21390
10/14/2016	1:28 PM	34.51	34.52	34.49	34.51	10831
10/14/2016	1:29 PM	34.51	34.52	34.49	34.5	8251
10/14/2016	1:30 PM	34.58	34.6	34.5	34.515	23316
10/14/2016	1:31 PM	34.58	34.59	34.47	34.57	53572
10/14/2016	1:32 PM	34.62	34.63	34.56	34.57	14974
10/14/2016	1:33 PM	34.54	34.65	34.54	34.62	38981
10/14/2016	1:34 PM	34.43	34.54	34.425	34.54	48252
10/14/2016	1:35 PM	34.37	34.43	34.33	34.43	57134
10/14/2016	1:36 PM	34.385	34.4	34.36	34.37	14383
10/14/2016	1:37 PM	34.44	34.46	34.4	34.4	27451
10/14/2016	1:38 PM	34.45	34.51	34.45	34.45	60945
10/14/2016	1:39 PM	34.46	34.49	34.45	34.45	20198
10/14/2016	1:40 PM	34.46	34.48	34.395	34.48	45043
10/14/2016	1:41 PM	34.47	34.48	34.43	34.45	14188
10/14/2016	1:42 PM	34.5	34.52	34.475	34.48	20189
10/14/2016	1:43 PM	34.51	34.56	34.5	34.5	13987
10/14/2016	1:44 PM	34.54	34.54	34.52	34.52	7651
10/14/2016	1:45 PM	34.56	34.6	34.54	34.545	16990
10/14/2016	1:46 PM	34.58	34.61	34.55	34.56	18895
10/14/2016	1:47 PM	34.52	34.58	34.51	34.58	14191
10/14/2016	1:48 PM	34.64	34.66	34.51	34.51	30037
10/14/2016	1:49 PM	34.59	34.64	34.58	34.63	23713
10/14/2016	1:50 PM	34.58	34.6	34.58	34.59	14400
10/14/2016	1:51 PM	34.6	34.62	34.58	34.58	8986
10/14/2016	1:52 PM	34.67	34.72	34.6	34.6	24886
10/14/2016	1:53 PM	34.66	34.67	34.62	34.67	23271
10/14/2016	1:54 PM	34.75	34.78	34.64	34.65	14458
10/14/2016	1:55 PM	34.65	34.74	34.65	34.74	19257
10/14/2016	1:56 PM	34.65	34.67	34.62	34.66	15671
10/14/2016	1:57 PM	34.62	34.69	34.62	34.65	9500
10/14/2016	1:58 PM	34.61	34.63	34.61	34.625	4300
10/14/2016	1:59 PM	34.57	34.605	34.54	34.605	14078
10/14/2016	2:00 PM	34.63	34.63	34.57	34.57	6700
10/14/2016	2:01 PM	34.68	34.69	34.62	34.63	24430
10/14/2016	2:02 PM	34.75	34.76	34.64	34.68	25761
10/14/2016	2:03 PM	34.64	34.74	34.64	34.74	19508
10/14/2016	2:04 PM	34.63	34.67	34.59	34.63	37766
10/14/2016	2:05 PM	34.63	34.67	34.61	34.63	13601
10/14/2016	2:06 PM	34.67	34.73	34.59	34.63	50921
10/14/2016	2:07 PM	34.65	34.69	34.64	34.67	25910
10/14/2016	2:08 PM	34.64	34.68	34.63	34.65	13484
10/14/2016	2:09 PM	34.68	34.73	34.63	34.64	47838
10/14/2016	2:10 PM	34.68	34.71	34.64	34.67	19892
10/14/2016	2:11 PM	34.71	34.74	34.65	34.675	30341
10/14/2016	2:12 PM	34.69	34.735	34.68	34.72	39529
10/14/2016	2:13 PM	34.72	34.72	34.65	34.685	33417
10/14/2016	2:14 PM	34.71	34.76	34.71	34.72	33007
10/14/2016	2:15 PM	34.72	34.72	34.65	34.7	35912
10/14/2016	2:16 PM	34.73	34.75	34.69	34.71	27393
10/14/2016	2:17 PM	34.68	34.74	34.65	34.74	20658
10/14/2016	2:18 PM	34.64	34.68	34.64	34.67	12277
10/14/2016	2:19 PM	34.635	34.67	34.63	34.64	23563
10/14/2016	2:20 PM	34.62	34.64	34.61	34.64	32210
10/14/2016	2:21 PM	34.59	34.62	34.57	34.62	30052
10/14/2016	2:22 PM	34.59	34.62	34.57	34.59	14455
10/14/2016	2:23 PM	34.575	34.595	34.57	34.59	11950
10/14/2016	2:24 PM	34.51	34.59	34.5	34.59	28587
10/14/2016	2:25 PM	34.61	34.62	34.505	34.51	16703
10/14/2016	2:26 PM	34.59	34.61	34.56	34.61	18790
10/14/2016	2:27 PM	34.6	34.61	34.57	34.58	15128
10/14/2016	2:28 PM	34.52	34.6	34.51	34.6	18180
10/14/2016	2:29 PM	34.51	34.535	34.48	34.53	36846
10/14/2016	2:30 PM	34.48	34.52	34.48	34.51	18018
10/14/2016	2:31 PM	34.48	34.49	34.45	34.48	26503
10/14/2016	2:32 PM	34.5	34.5	34.47	34.48	14106
10/14/2016	2:33 PM	34.505	34.52	34.49	34.495	13000
10/14/2016	2:34 PM	34.54	34.56	34.49	34.51	23352
10/14/2016	2:35 PM	34.57	34.58	34.5	34.54	24513
10/14/2016	2:36 PM	34.58	34.61	34.56	34.56	18212
10/14/2016	2:37 PM	34.57	34.59	34.56	34.58	11544
10/14/2016	2:38 PM	34.56	34.57	34.55	34.57	9700
10/14/2016	2:39 PM	34.5	34.57	34.5	34.56	14639
10/14/2016	2:40 PM	34.58	34.58	34.49	34.49	14319
10/14/2016	2:41 PM	34.56	34.59	34.56	34.59	9133
10/14/2016	2:42 PM	34.59	34.59	34.56	34.56	9800
10/14/2016	2:43 PM	34.68	34.7	34.575	34.59	23108
10/14/2016	2:44 PM	34.64	34.68	34.62	34.67	10607
10/14/2016	2:45 PM	34.64	34.645	34.62	34.645	4696
10/14/2016	2:46 PM	34.7	34.73	34.64	34.64	22585
10/14/2016	2:47 PM	34.69	34.7	34.64	34.69	25697
10/14/2016	2:48 PM	34.71	34.72	34.67	34.69	6105
10/14/2016	2:49 PM	34.7	34.715	34.685	34.715	9702
10/14/2016	2:50 PM	34.71	34.715	34.68	34.69	10600
10/14/2016	2:51 PM	34.675	34.72	34.675	34.71	7600
10/14/2016	2:52 PM	34.7	34.72	34.675	34.675	9397
10/14/2016	2:53 PM	34.705	34.71	34.685	34.7	4500
10/14/2016	2:54 PM	34.81	34.81	34.705	34.705	29933
10/14/2016	2:55 PM	34.845	34.85	34.77	34.81	31214
10/14/2016	2:56 PM	34.82	34.86	34.79	34.84	15691
10/14/2016	2:57 PM	34.83	34.83	34.79	34.82	12450
10/14/2016	2:58 PM	34.81	34.83	34.81	34.82	3855
10/14/2016	2:59 PM	34.86	34.875	34.82	34.82	13337
10/14/2016	3:00 PM	34.88	34.94	34.85	34.85	54993
10/14/2016	3:01 PM	34.84	34.88	34.84	34.88	14197
10/14/2016	3:02 PM	34.83	34.87	34.83	34.85	28848
10/14/2016	3:03 PM	34.82	34.85	34.82	34.82	6712
10/14/2016	3:04 PM	34.82	34.84	34.82	34.825	3900
10/14/2016	3:05 PM	34.88	34.89	34.82	34.82	11482
10/14/2016	3:06 PM	34.86	34.88	34.84	34.88	10000
10/14/2016	3:07 PM	34.77	34.86	34.77	34.86	19717
10/14/2016	3:08 PM	34.78	34.81	34.77	34.77	6220
10/14/2016	3:09 PM	34.74	34.8	34.72	34.78	13767
10/14/2016	3:10 PM	34.73	34.77	34.72	34.74	9212
10/14/2016	3:11 PM	34.74	34.79	34.725	34.73	13651
10/14/2016	3:12 PM	34.73	34.74	34.72	34.74	4101
10/14/2016	3:13 PM	34.67	34.73	34.67	34.725	14965
10/14/2016	3:14 PM	34.71	34.72	34.68	34.68	8230
10/14/2016	3:15 PM	34.74	34.76	34.7	34.7	6810
10/14/2016	3:16 PM	34.7	34.735	34.7	34.73	6679
10/14/2016	3:17 PM	34.72	34.72	34.675	34.71	16749
10/14/2016	3:18 PM	34.73	34.74	34.72	34.73	8260
10/14/2016	3:19 PM	34.73	34.75	34.725	34.74	12820
10/14/2016	3:20 PM	34.74	34.75	34.715	34.72	11709
10/14/2016	3:21 PM	34.79	34.79	34.72	34.74	14372
10/14/2016	3:22 PM	34.8	34.82	34.785	34.785	22696
10/14/2016	3:23 PM	34.76	34.83	34.75	34.82	15336
10/14/2016	3:24 PM	34.78	34.83	34.75	34.76	19490
10/14/2016	3:25 PM	34.81	34.82	34.76	34.79	12894
10/14/2016	3:26 PM	34.8	34.83	34.795	34.8	6572
10/14/2016	3:27 PM	34.83	34.83	34.785	34.8	6976
10/14/2016	3:28 PM	34.83	34.84	34.8	34.82	15391
10/14/2016	3:29 PM	34.84	34.85	34.815	34.82	4631
10/14/2016	3:30 PM	34.895	34.91	34.84	34.85	18966
10/14/2016	3:31 PM	34.9	34.93	34.87	34.9	40166
10/14/2016	3:32 PM	34.91	34.931	34.91	34.91	22191
10/14/2016	3:33 PM	34.82	34.92	34.81	34.91	70481
10/14/2016	3:34 PM	34.87	34.88	34.81	34.81	42403
10/14/2016	3:35 PM	34.83	34.9	34.83	34.87	27897
10/14/2016	3:36 PM	34.85	34.865	34.83	34.84	4465
10/14/2016	3:37 PM	34.815	34.84	34.81	34.84	11501
10/14/2016	3:38 PM	34.81	34.83	34.79	34.82	16353
10/14/2016	3:39 PM	34.715	34.81	34.715	34.8	24614
10/14/2016	3:40 PM	34.7	34.72	34.695	34.72	26525
10/14/2016	3:41 PM	34.74	34.74	34.7	34.7	59213
10/14/2016	3:42 PM	34.73	34.74	34.71	34.74	8002
10/14/2016	3:43 PM	34.67	34.73	34.67	34.73	79722
10/14/2016	3:44 PM	34.71	34.72	34.64	34.665	23280
10/14/2016	3:45 PM	34.72	34.72	34.68	34.71	16459
10/14/2016	3:46 PM	34.79	34.83	34.71	34.71	35701
10/14/2016	3:47 PM	34.81	34.84	34.79	34.79	15146
10/14/2016	3:48 PM	34.8	34.83	34.79	34.81	7262
10/14/2016	3:49 PM	34.82	34.82	34.79	34.8	9654
10/14/2016	3:50 PM	34.82	34.83	34.8	34.81	6427
10/14/2016	3:51 PM	34.85	34.88	34.83	34.83	19137
10/14/2016	3:52 PM	34.84	34.87	34.835	34.85	80175
10/14/2016	3:53 PM	34.865	34.865	34.84	34.84	20313
10/14/2016	3:54 PM	34.93	34.93	34.86	34.86	27984
10/14/2016	3:55 PM	34.94	34.94	34.9	34.93	25247
10/14/2016	3:56 PM	34.93	34.95	34.905	34.935	36996
10/14/2016	3:57 PM	35.005	35.005	34.925	34.93	42533
10/14/2016	3:58 PM	35	35.05	34.99	35.01	53847
10/14/2016	3:59 PM	34.98	35.01	34.97	35	35512
10/14/2016	4:00 PM	35.06	35.06	34.98	34.98	303626
10/17/2016	9:31 AM	34.83	34.92	34.81	34.84	44198
10/17/2016	9:32 AM	34.75	34.9	34.74	34.83	56286
10/17/2016	9:33 AM	34.76	34.79	34.74	34.75	32135
10/17/2016	9:34 AM	34.75	34.77	34.71	34.76	38153
10/17/2016	9:35 AM	34.86	34.88	34.72	34.74	46217
10/17/2016	9:36 AM	34.88	34.89	34.81	34.85	45641
10/17/2016	9:37 AM	35.06	35.08	34.87	34.87	49019
10/17/2016	9:38 AM	35.07	35.11	35.02	35.06	58954
10/17/2016	9:39 AM	35.06	35.14	35.03	35.1	21448
10/17/2016	9:40 AM	35.14	35.16	35.04	35.07	38632
10/17/2016	9:41 AM	35.14	35.19	35.13	35.15	21847
10/17/2016	9:42 AM	35.03	35.14	35.03	35.14	64945
10/17/2016	9:43 AM	35.03	35.11	35.03	35.03	32317
10/17/2016	9:44 AM	35.09	35.13	35	35.03	27321
10/17/2016	9:45 AM	35.11	35.13	35.05	35.12	44996
10/17/2016	9:46 AM	35.06	35.1	35.04	35.1	32466
10/17/2016	9:47 AM	35.06	35.085	35.05	35.06	19293
10/17/2016	9:48 AM	35.11	35.15	35.05	35.05	40294
10/17/2016	9:49 AM	35.05	35.1	35.04	35.1	20859
10/17/2016	9:50 AM	35	35.05	34.99	35.04	33219
10/17/2016	9:51 AM	34.93	35.04	34.92	34.995	85828
10/17/2016	9:52 AM	34.93	34.94	34.89	34.93	45353
10/17/2016	9:53 AM	34.96	34.97	34.909	34.93	30355
10/17/2016	9:54 AM	35.03	35.04	34.94	34.96	36659
10/17/2016	9:55 AM	35.07	35.12	34.98	35.03	70220
10/17/2016	9:56 AM	35.09	35.15	35.06	35.06	84445
10/17/2016	9:57 AM	35.01	35.09	34.99	35.09	30636
10/17/2016	9:58 AM	34.99	35.04	34.98	35	27077
10/17/2016	9:59 AM	34.99	35.02	34.97	34.98	37925
10/17/2016	10:00 AM	35.02	35.07	34.99	34.99	27810
10/17/2016	10:01 AM	35.02	35.05	34.96	35.02	30221
10/17/2016	10:02 AM	35.04	35.06	35	35.01	19596
10/17/2016	10:03 AM	35.01	35.05	34.97	35.05	25511
10/17/2016	10:04 AM	34.99	35.05	34.97	35.005	56948
10/17/2016	10:05 AM	35.03	35.05	34.98	35	53988
10/17/2016	10:06 AM	35.06	35.11	35.039	35.04	59107
10/17/2016	10:07 AM	35.07	35.085	35.05	35.06	12559
10/17/2016	10:08 AM	35.08	35.12	35.06	35.06	78559
10/17/2016	10:09 AM	34.98	35.08	34.98	35.08	39349
10/17/2016	10:10 AM	34.96	34.98	34.94	34.97	41662
10/17/2016	10:11 AM	34.86	34.95	34.84	34.95	51194
10/17/2016	10:12 AM	34.87	34.9	34.84	34.86	16637
10/17/2016	10:13 AM	34.88	34.88	34.84	34.87	16382
10/17/2016	10:14 AM	34.87	34.89	34.85	34.87	10600
10/17/2016	10:15 AM	34.86	34.92	34.86	34.87	27052
10/17/2016	10:16 AM	34.86	34.88	34.84	34.86	16499
10/17/2016	10:17 AM	34.82	34.88	34.81	34.86	22542
10/17/2016	10:18 AM	34.86	34.89	34.82	34.82	19998
10/17/2016	10:19 AM	34.89	34.9	34.85	34.85	9700
10/17/2016	10:20 AM	34.88	34.95	34.87	34.89	37236
10/17/2016	10:21 AM	34.92	34.93	34.88	34.88	31383
10/17/2016	10:22 AM	34.915	34.94	34.88	34.925	27474
10/17/2016	10:23 AM	34.87	34.93	34.87	34.915	9000
10/17/2016	10:24 AM	34.79	34.88	34.78	34.87	35324
10/17/2016	10:25 AM	34.76	34.79	34.73	34.79	83340
10/17/2016	10:26 AM	34.68	34.75	34.65	34.75	97354
10/17/2016	10:27 AM	34.68	34.71	34.66	34.67	19989
10/17/2016	10:28 AM	34.71	34.73	34.67	34.67	15891
10/17/2016	10:29 AM	34.76	34.76	34.71	34.71	11452
10/17/2016	10:30 AM	34.73	34.77	34.73	34.76	9650
10/17/2016	10:31 AM	34.73	34.75	34.67	34.73	18186
10/17/2016	10:32 AM	34.79	34.79	34.71	34.73	15745
10/17/2016	10:33 AM	34.77	34.79	34.76	34.785	9028
10/17/2016	10:34 AM	34.77	34.79	34.76	34.77	10445
10/17/2016	10:35 AM	34.83	34.84	34.76	34.77	14565
10/17/2016	10:36 AM	34.83	34.86	34.81	34.83	19755
10/17/2016	10:37 AM	34.78	34.83	34.76	34.83	22069
10/17/2016	10:38 AM	34.77	34.8	34.77	34.77	15668
10/17/2016	10:39 AM	34.77	34.79	34.755	34.77	6821
10/17/2016	10:40 AM	34.81	34.82	34.78	34.78	22902
10/17/2016	10:41 AM	34.79	34.85	34.79	34.805	26403
10/17/2016	10:42 AM	34.77	34.8	34.77	34.78	15821
10/17/2016	10:43 AM	34.83	34.83	34.77	34.77	23650
10/17/2016	10:44 AM	34.82	34.82	34.79	34.815	15992
10/17/2016	10:45 AM	34.85	34.86	34.825	34.83	10000
10/17/2016	10:46 AM	34.84	34.87	34.82	34.84	13225
10/17/2016	10:47 AM	34.87	34.87	34.84	34.84	14464
10/17/2016	10:48 AM	34.86	34.9	34.86	34.87	14801
10/17/2016	10:49 AM	34.9	34.94	34.86	34.87	22050
10/17/2016	10:50 AM	34.92	34.94	34.88	34.9	13505
10/17/2016	10:51 AM	34.97	34.98	34.9	34.93	37602
10/17/2016	10:52 AM	34.96	34.98	34.95	34.97	11599
10/17/2016	10:53 AM	34.93	34.955	34.93	34.955	7550
10/17/2016	10:54 AM	34.98	34.99	34.93	34.93	12375
10/17/2016	10:55 AM	35.02	35.07	34.99	34.99	31208
10/17/2016	10:56 AM	35.05	35.07	35.03	35.03	22319
10/17/2016	10:57 AM	35.02	35.06	35.02	35.05	9036
10/17/2016	10:58 AM	35.02	35.045	34.99	35.04	13782
10/17/2016	10:59 AM	34.96	35.02	34.95	35.02	17487
10/17/2016	11:00 AM	34.97	34.97	34.95	34.965	8751
10/17/2016	11:01 AM	34.96	34.97	34.93	34.96	31719
10/17/2016	11:02 AM	34.96	34.98	34.94	34.95	17904
10/17/2016	11:03 AM	34.93	34.965	34.92	34.93	25177
10/17/2016	11:04 AM	34.93	34.93	34.91	34.93	9600
10/17/2016	11:05 AM	34.91	34.98	34.91	34.93	25191
10/17/2016	11:06 AM	34.93	34.94	34.87	34.91	38372
10/17/2016	11:07 AM	34.94	34.95	34.93	34.93	5600
10/17/2016	11:08 AM	35	35.04	34.94	34.94	53073
10/17/2016	11:09 AM	35.02	35.04	35.01	35.01	3400
10/17/2016	11:10 AM	35.06	35.06	35.01	35.01	17300
10/17/2016	11:11 AM	35.07	35.08	35.05	35.065	12430
10/17/2016	11:12 AM	34.99	35.06	34.97	35.06	29929
10/17/2016	11:13 AM	35.02	35.025	34.98	34.99	14105
10/17/2016	11:14 AM	35.07	35.07	35.03	35.03	12818
10/17/2016	11:15 AM	35.04	35.06	35.02	35.06	6200
10/17/2016	11:16 AM	35.12	35.125	35.04	35.05	42556
10/17/2016	11:17 AM	35.11	35.12	35.09	35.12	13619
10/17/2016	11:18 AM	35.06	35.12	35.06	35.12	7680
10/17/2016	11:19 AM	35	35.08	34.99	35.07	7969
10/17/2016	11:20 AM	35.02	35.02	34.97	35.005	20165
10/17/2016	11:21 AM	35.01	35.07	34.98	35.03	29349
10/17/2016	11:22 AM	35.01	35.03	35.01	35.01	7959
10/17/2016	11:23 AM	35.09	35.1	34.995	35	38292
10/17/2016	11:24 AM	35.03	35.09	35.01	35.09	14496
10/17/2016	11:25 AM	35.04	35.04	35	35.03	7107
10/17/2016	11:26 AM	35.12	35.12	35.04	35.04	32633
10/17/2016	11:27 AM	35.1	35.12	35.07	35.12	21306
10/17/2016	11:28 AM	35.12	35.15	35.1	35.1	139288
10/17/2016	11:29 AM	35.09	35.14	35.08	35.11	20909
10/17/2016	11:30 AM	35.04	35.11	35.03	35.09	9750
10/17/2016	11:31 AM	35.03	35.03	34.98	35.03	28861
10/17/2016	11:32 AM	35.01	35.035	34.97	35.035	28463
10/17/2016	11:33 AM	35	35.05	34.98	35.04	24442
10/17/2016	11:34 AM	35.02	35.03	35	35.01	10900
10/17/2016	11:35 AM	34.99	35.02	34.98	35.01	9650
10/17/2016	11:36 AM	35.005	35.005	34.96	34.98	31132
10/17/2016	11:37 AM	35.01	35.01	34.99	34.995	13900
10/17/2016	11:38 AM	35	35.02	34.98	35.01	16628
10/17/2016	11:39 AM	34.97	35	34.945	35	19839
10/17/2016	11:40 AM	34.91	34.97	34.91	34.965	18665
10/17/2016	11:41 AM	34.88	34.93	34.86	34.92	35675
10/17/2016	11:42 AM	34.93	34.935	34.87	34.87	12042
10/17/2016	11:43 AM	34.92	34.94	34.89	34.94	12033
10/17/2016	11:44 AM	34.86	34.92	34.86	34.91	10201
10/17/2016	11:45 AM	34.92	34.92	34.86	34.87	7300
10/17/2016	11:46 AM	35.02	35.02	34.9	34.92	33010
10/17/2016	11:47 AM	35.05	35.08	35	35.01	69717
10/17/2016	11:48 AM	35.07	35.07	35.04	35.05	11401
10/17/2016	11:49 AM	35.02	35.065	34.98	35.065	21108
10/17/2016	11:50 AM	35.03	35.04	35	35.01	4007
10/17/2016	11:51 AM	34.98	35.02	34.97	35.02	11240
10/17/2016	11:52 AM	34.94	35.01	34.94	34.98	20040
10/17/2016	11:53 AM	34.98	34.98	34.91	34.94	27511
10/17/2016	11:54 AM	34.94	34.98	34.94	34.96	20085
10/17/2016	11:55 AM	34.92	34.96	34.92	34.95	8703
10/17/2016	11:56 AM	34.93	34.945	34.91	34.92	10698
10/17/2016	11:57 AM	34.89	34.93	34.87	34.93	14163
10/17/2016	11:58 AM	34.95	34.95	34.89	34.89	28643
10/17/2016	11:59 AM	34.96	34.99	34.95	34.95	19319
10/17/2016	12:00 PM	34.93	34.97	34.93	34.95	7101
10/17/2016	12:01 PM	34.96	34.96	34.93	34.93	12363
10/17/2016	12:02 PM	34.98	35	34.95	34.95	17103
10/17/2016	12:03 PM	34.98	35.01	34.98	34.98	18099
10/17/2016	12:04 PM	34.97	34.99	34.92	34.99	13900
10/17/2016	12:05 PM	34.95	34.98	34.93	34.97	38735
10/17/2016	12:06 PM	34.93	34.96	34.91	34.95	16945
10/17/2016	12:07 PM	34.995	34.995	34.93	34.93	23059
10/17/2016	12:08 PM	34.96	34.99	34.94	34.99	11083
10/17/2016	12:09 PM	34.97	34.97	34.94	34.96	3850
10/17/2016	12:10 PM	34.97	35	34.96	34.96	20550
10/17/2016	12:11 PM	34.96	34.97	34.96	34.96	6373
10/17/2016	12:12 PM	35.04	35.04	34.97	34.97	20906
10/17/2016	12:13 PM	35.01	35.05	34.98	35.04	14373
10/17/2016	12:14 PM	35.02	35.03	34.99	35.02	4851
10/17/2016	12:15 PM	35.01	35.02	34.97	35.01	8200
10/17/2016	12:16 PM	34.99	35.01	34.97	35.01	20289
10/17/2016	12:17 PM	34.96	35.02	34.96	35	17425
10/17/2016	12:18 PM	34.935	34.95	34.92	34.95	8186
10/17/2016	12:19 PM	34.95	34.96	34.93	34.93	7864
10/17/2016	12:20 PM	34.97	34.98	34.94	34.95	6549
10/17/2016	12:21 PM	34.95	34.98	34.95	34.98	5884
10/17/2016	12:22 PM	34.94	34.97	34.94	34.97	3104
10/17/2016	12:23 PM	34.96	34.96	34.94	34.94	3150
10/17/2016	12:24 PM	34.91	34.97	34.86	34.95	16607
10/17/2016	12:25 PM	34.96	34.97	34.91	34.91	6600
10/17/2016	12:26 PM	34.95	34.99	34.95	34.97	23262
10/17/2016	12:27 PM	34.97	34.98	34.94	34.95	5394
10/17/2016	12:28 PM	34.96	34.98	34.96	34.97	2900
10/17/2016	12:29 PM	34.97	34.97	34.95	34.95	2100
10/17/2016	12:30 PM	35.04	35.06	34.97	34.97	43826
10/17/2016	12:31 PM	35.03	35.06	35.03	35.05	3697
10/17/2016	12:32 PM	35.02	35.035	35.02	35.03	3600
10/17/2016	12:33 PM	35.04	35.04	35.03	35.03	3061
10/17/2016	12:34 PM	35.01	35.05	34.99	35.05	16021
10/17/2016	12:35 PM	35.01	35.01	34.98	35	9390
10/17/2016	12:36 PM	34.97	35	34.96	34.99	10000
10/17/2016	12:37 PM	35.03	35.03	34.96	34.97	27782
10/17/2016	12:38 PM	35.04	35.045	35.03	35.03	5600
10/17/2016	12:39 PM	35.03	35.03	35.02	35.03	2600
10/17/2016	12:40 PM	35.02	35.03	34.99	35.03	11032
10/17/2016	12:41 PM	35.05	35.06	35.02	35.03	16700
10/17/2016	12:42 PM	35.06	35.1	35.04	35.05	41713
10/17/2016	12:43 PM	35.07	35.07	35.05	35.06	7528
10/17/2016	12:44 PM	35.05	35.06	35.04	35.06	2500
10/17/2016	12:45 PM	35.04	35.06	35.02	35.04	12882
10/17/2016	12:46 PM	35.06	35.07	35.04	35.05	7826
10/17/2016	12:47 PM	35.08	35.09	35.05	35.05	4200
10/17/2016	12:48 PM	35.04	35.08	35.04	35.08	3802
10/17/2016	12:49 PM	34.98	35.05	34.98	35.04	42312
10/17/2016	12:50 PM	35	35	34.97	34.98	25691
10/17/2016	12:51 PM	34.98	35	34.95	35	37794
10/17/2016	12:52 PM	34.97	34.985	34.96	34.98	3697
10/17/2016	12:53 PM	34.99	35	34.95	34.96	8434
10/17/2016	12:54 PM	34.99	35	34.96	34.98	20272
10/17/2016	12:55 PM	35	35.02	34.97	34.98	3900
10/17/2016	12:56 PM	35	35.03	35	35	7592
10/17/2016	12:57 PM	34.94	35	34.93	35	19321
10/17/2016	12:58 PM	34.99	35.01	34.95	34.95	10081
10/17/2016	12:59 PM	34.99	35.02	34.98	34.99	9374
10/17/2016	1:00 PM	35.01	35.01	34.99	34.99	2800
10/17/2016	1:01 PM	34.93	35.01	34.91	35.01	21245
10/17/2016	1:02 PM	34.96	34.99	34.92	34.93	23983
10/17/2016	1:03 PM	34.95	34.97	34.94	34.96	9130
10/17/2016	1:04 PM	35.02	35.03	34.95	34.95	11489
10/17/2016	1:05 PM	35.05	35.08	35.03	35.03	29084
10/17/2016	1:06 PM	35.06	35.07	35.03	35.05	14388
10/17/2016	1:07 PM	35.06	35.07	35.02	35.04	9196
10/17/2016	1:08 PM	35.03	35.06	35.03	35.06	8909
10/17/2016	1:09 PM	35.01	35.04	35.01	35.04	3303
10/17/2016	1:10 PM	35.03	35.04	35.02	35.02	6446
10/17/2016	1:11 PM	35.03	35.06	35.03	35.03	9600
10/17/2016	1:12 PM	35.075	35.08	35.03	35.04	11560
10/17/2016	1:13 PM	35.03	35.08	35.03	35.08	6059
10/17/2016	1:14 PM	35.03	35.035	35.02	35.02	4250
10/17/2016	1:15 PM	35.03	35.05	35.03	35.04	4301
10/17/2016	1:16 PM	35.04	35.05	35.03	35.03	4100
10/17/2016	1:17 PM	35.05	35.07	35.04	35.04	5000
10/17/2016	1:18 PM	35.15	35.16	35.04	35.05	24282
10/17/2016	1:19 PM	35.12	35.18	35.1	35.16	31292
10/17/2016	1:20 PM	35.15	35.15	35.12	35.13	12627
10/17/2016	1:21 PM	35.13	35.155	35.13	35.15	17443
10/17/2016	1:22 PM	35.15	35.16	35.13	35.13	9732
10/17/2016	1:23 PM	35.18	35.18	35.15	35.15	3700
10/17/2016	1:24 PM	35.25	35.26	35.16	35.16	64275
10/17/2016	1:25 PM	35.24	35.26	35.22	35.25	39285
10/17/2016	1:26 PM	35.27	35.27	35.23	35.25	24308
10/17/2016	1:27 PM	35.26	35.31	35.23	35.27	26680
10/17/2016	1:28 PM	35.16	35.25	35.155	35.25	19813
10/17/2016	1:29 PM	35.24	35.24	35.17	35.17	22079
10/17/2016	1:30 PM	35.22	35.23	35.2	35.23	9403
10/17/2016	1:31 PM	35.24	35.27	35.2	35.23	13972
10/17/2016	1:32 PM	35.24	35.25	35.21	35.25	7502
10/17/2016	1:33 PM	35.255	35.27	35.24	35.24	19553
10/17/2016	1:34 PM	35.26	35.27	35.25	35.25	10500
10/17/2016	1:35 PM	35.2	35.255	35.17	35.255	17600
10/17/2016	1:36 PM	35.19	35.19	35.17	35.19	10600
10/17/2016	1:37 PM	35.22	35.22	35.19	35.19	10600
10/17/2016	1:38 PM	35.19	35.21	35.175	35.21	9900
10/17/2016	1:39 PM	35.175	35.2	35.17	35.19	4000
10/17/2016	1:40 PM	35.17	35.2	35.16	35.18	9000
10/17/2016	1:41 PM	35.18	35.18	35.165	35.17	3600
10/17/2016	1:42 PM	35.15	35.16	35.135	35.16	6575
10/17/2016	1:43 PM	35.09	35.15	35.08	35.15	53654
10/17/2016	1:44 PM	35.13	35.13	35.09	35.09	7756
10/17/2016	1:45 PM	35.15	35.15	35.12	35.14	7600
10/17/2016	1:46 PM	35.14	35.16	35.13	35.16	4171
10/17/2016	1:47 PM	35.12	35.19	35.12	35.14	11976
10/17/2016	1:48 PM	35.14	35.15	35.14	35.14	1100
10/17/2016	1:49 PM	35.14	35.17	35.14	35.15	6208
10/17/2016	1:50 PM	35.16	35.16	35.14	35.15	800
10/17/2016	1:51 PM	35.16	35.18	35.15	35.15	6495
10/17/2016	1:52 PM	35.16	35.2	35.16	35.17	5006
10/17/2016	1:53 PM	35.16	35.16	35.16	35.16	3497
10/17/2016	1:54 PM	35.17	35.18	35.15	35.17	4100
10/17/2016	1:55 PM	35.14	35.155	35.14	35.15	2200
10/17/2016	1:56 PM	35.14	35.14	35.13	35.14	2800
10/17/2016	1:57 PM	35.22	35.22	35.15	35.15	10464
10/17/2016	1:58 PM	35.23	35.24	35.2	35.22	10837
10/17/2016	1:59 PM	35.225	35.26	35.22	35.24	7667
10/17/2016	2:00 PM	35.31	35.34	35.24	35.24	39047
10/17/2016	2:01 PM	35.26	35.31	35.24	35.31	14143
10/17/2016	2:02 PM	35.26	35.27	35.24	35.26	6000
10/17/2016	2:03 PM	35.27	35.27	35.25	35.26	5201
10/17/2016	2:04 PM	35.2	35.26	35.2	35.25	5119
10/17/2016	2:05 PM	35.16	35.2	35.16	35.2	22356
10/17/2016	2:06 PM	35.22	35.22	35.15	35.16	14842
10/17/2016	2:07 PM	35.24	35.25	35.225	35.225	2600
10/17/2016	2:08 PM	35.195	35.26	35.18	35.24	15100
10/17/2016	2:09 PM	35.17	35.21	35.16	35.195	4098
10/17/2016	2:10 PM	35.17	35.2	35.17	35.18	7932
10/17/2016	2:11 PM	35.14	35.19	35.14	35.18	27377
10/17/2016	2:12 PM	35.14	35.15	35.12	35.15	13217
10/17/2016	2:13 PM	35.07	35.12	35.05	35.12	45799
10/17/2016	2:14 PM	35.08	35.08	35.05	35.06	16800
10/17/2016	2:15 PM	35.08	35.1	35.07	35.08	6500
10/17/2016	2:16 PM	35.04	35.115	35.04	35.08	23531
10/17/2016	2:17 PM	35.05	35.08	35.04	35.04	18584
10/17/2016	2:18 PM	35.06	35.06	35.045	35.055	9219
10/17/2016	2:19 PM	35.05	35.06	35.04	35.06	5192
10/17/2016	2:20 PM	35.06	35.075	35.055	35.055	2700
10/17/2016	2:21 PM	35.04	35.06	35	35.06	26586
10/17/2016	2:22 PM	35.08	35.08	35.05	35.05	4602
10/17/2016	2:23 PM	35.05	35.08	35.045	35.075	4650
10/17/2016	2:24 PM	35.07	35.1	35.05	35.05	7058
10/17/2016	2:25 PM	35.1	35.1	35.06	35.06	1400
10/17/2016	2:26 PM	35.08	35.11	35.07	35.1	2421
10/17/2016	2:27 PM	35.06	35.08	35.045	35.07	5760
10/17/2016	2:28 PM	35.07	35.07	35.05	35.06	3600
10/17/2016	2:29 PM	35.08	35.11	35.07	35.07	8284
10/17/2016	2:30 PM	35.05	35.13	35.05	35.085	14503
10/17/2016	2:31 PM	35.08	35.09	35.06	35.06	5986
10/17/2016	2:32 PM	35.08	35.09	35.065	35.07	8600
10/17/2016	2:33 PM	35.075	35.075	35.07	35.07	1332
10/17/2016	2:34 PM	35.05	35.095	35.05	35.08	16206
10/17/2016	2:35 PM	35.06	35.07	35.05	35.06	3900
10/17/2016	2:36 PM	35.07	35.07	35.06	35.06	2700
10/17/2016	2:37 PM	35.05	35.05	35.04	35.05	6800
10/17/2016	2:38 PM	35.07	35.08	35.03	35.04	8750
10/17/2016	2:39 PM	35.04	35.075	35.04	35.06	7177
10/17/2016	2:40 PM	35.085	35.085	35.05	35.05	900
10/17/2016	2:41 PM	35.06	35.115	35.06	35.09	10462
10/17/2016	2:42 PM	35.08	35.08	35.06	35.07	2700
10/17/2016	2:43 PM	35.09	35.1	35.08	35.08	1957
10/17/2016	2:44 PM	35.085	35.09	35.07	35.09	3900
10/17/2016	2:45 PM	35.06	35.08	35.06	35.08	3611
10/17/2016	2:46 PM	35.04	35.07	35.03	35.06	29063
10/17/2016	2:47 PM	35.04	35.06	35.03	35.045	11743
10/17/2016	2:48 PM	35.03	35.06	35.03	35.05	15340
10/17/2016	2:49 PM	35.04	35.06	35.03	35.03	10118
10/17/2016	2:50 PM	35.04	35.06	35.035	35.04	6401
10/17/2016	2:51 PM	35.01	35.04	35	35.04	23410
10/17/2016	2:52 PM	35.01	35.03	34.98	35	25952
10/17/2016	2:53 PM	35	35.01	34.99	35.01	13946
10/17/2016	2:54 PM	35.02	35.02	34.99	35.01	7594
10/17/2016	2:55 PM	35	35.015	35	35.015	12915
10/17/2016	2:56 PM	35	35.01	34.99	35	8236
10/17/2016	2:57 PM	34.95	35	34.92	34.99	37495
10/17/2016	2:58 PM	34.89	34.95	34.89	34.95	25641
10/17/2016	2:59 PM	34.88	34.91	34.875	34.88	33437
10/17/2016	3:00 PM	34.82	34.88	34.82	34.88	52395
10/17/2016	3:01 PM	34.85	34.87	34.81	34.82	38126
10/17/2016	3:02 PM	34.86	34.88	34.86	34.86	7200
10/17/2016	3:03 PM	34.87	34.9	34.85	34.865	23114
10/17/2016	3:04 PM	34.88	34.89	34.85	34.87	7700
10/17/2016	3:05 PM	34.9	34.9	34.88	34.885	12912
10/17/2016	3:06 PM	34.91	34.91	34.89	34.9	12635
10/17/2016	3:07 PM	34.925	34.94	34.91	34.91	7934
10/17/2016	3:08 PM	34.93	34.94	34.91	34.92	7997
10/17/2016	3:09 PM	34.935	34.94	34.91	34.925	18506
10/17/2016	3:10 PM	34.915	34.93	34.91	34.93	4218
10/17/2016	3:11 PM	34.93	34.93	34.92	34.92	7102
10/17/2016	3:12 PM	34.96	34.96	34.93	34.93	8888
10/17/2016	3:13 PM	34.98	35.01	34.95	34.955	19408
10/17/2016	3:14 PM	34.95	34.97	34.94	34.97	6572
10/17/2016	3:15 PM	34.95	34.98	34.94	34.95	17742
10/17/2016	3:16 PM	34.935	34.95	34.91	34.95	24759
10/17/2016	3:17 PM	34.93	34.93	34.92	34.93	4007
10/17/2016	3:18 PM	34.93	34.945	34.925	34.93	9450
10/17/2016	3:19 PM	34.93	34.93	34.92	34.93	5290
10/17/2016	3:20 PM	34.94	34.95	34.93	34.93	11237
10/17/2016	3:21 PM	34.91	34.94	34.9	34.94	29360
10/17/2016	3:22 PM	34.915	34.92	34.91	34.91	5294
10/17/2016	3:23 PM	34.915	34.92	34.905	34.91	6091
10/17/2016	3:24 PM	34.92	34.92	34.9	34.91	7001
10/17/2016	3:25 PM	34.92	34.93	34.915	34.925	7006
10/17/2016	3:26 PM	34.9	34.92	34.9	34.92	9108
10/17/2016	3:27 PM	34.91	34.915	34.89	34.89	2918
10/17/2016	3:28 PM	34.91	34.925	34.9	34.9	8003
10/17/2016	3:29 PM	34.93	34.94	34.915	34.915	10413
10/17/2016	3:30 PM	34.94	34.94	34.92	34.92	14271
10/17/2016	3:31 PM	34.96	34.985	34.93	34.94	33807
10/17/2016	3:32 PM	34.98	35.01	34.955	34.955	20952
10/17/2016	3:33 PM	34.93	35	34.93	34.99	17800
10/17/2016	3:34 PM	34.94	34.96	34.94	34.94	8340
10/17/2016	3:35 PM	34.95	34.95	34.92	34.94	13074
10/17/2016	3:36 PM	34.93	34.965	34.92	34.96	11945
10/17/2016	3:37 PM	34.87	34.94	34.87	34.93	19371
10/17/2016	3:38 PM	34.89	34.91	34.87	34.87	20443
10/17/2016	3:39 PM	34.89	34.91	34.89	34.89	10807
10/17/2016	3:40 PM	34.92	34.92	34.885	34.89	10503
10/17/2016	3:41 PM	34.9	34.91	34.895	34.91	6310
10/17/2016	3:42 PM	34.92	34.92	34.89	34.895	42402
10/17/2016	3:43 PM	34.92	34.93	34.91	34.91	18069
10/17/2016	3:44 PM	34.915	34.915	34.91	34.91	2400
10/17/2016	3:45 PM	34.94	34.95	34.91	34.91	18702
10/17/2016	3:46 PM	34.89	34.955	34.89	34.95	16916
10/17/2016	3:47 PM	34.85	34.89	34.84	34.89	55425
10/17/2016	3:48 PM	34.82	34.85	34.81	34.85	17182
10/17/2016	3:49 PM	34.89	34.9	34.81	34.815	30869
10/17/2016	3:50 PM	34.88	34.905	34.88	34.88	24681
10/17/2016	3:51 PM	34.835	34.89	34.83	34.88	26164
10/17/2016	3:52 PM	34.83	34.845	34.82	34.84	17100
10/17/2016	3:53 PM	34.825	34.83	34.81	34.82	9657
10/17/2016	3:54 PM	34.82	34.83	34.815	34.825	12762
10/17/2016	3:55 PM	34.82	34.83	34.8	34.82	20660
10/17/2016	3:56 PM	34.81	34.82	34.805	34.81	13766
10/17/2016	3:57 PM	34.801	34.82	34.801	34.81	18990
10/17/2016	3:58 PM	34.805	34.81	34.8	34.8	32837
10/17/2016	3:59 PM	34.825	34.83	34.8	34.805	81573
10/17/2016	4:00 PM	34.89	34.91	34.81	34.83	373896
10/18/2016	9:31 AM	33.98	34.03	33.88	33.92	104259
10/18/2016	9:32 AM	33.98	34.005	33.93	33.98	17531
10/18/2016	9:33 AM	33.99	34.03	33.95	33.98	31132
10/18/2016	9:34 AM	34.04	34.04	33.94	34	37348
10/18/2016	9:35 AM	34.03	34.05	34.01	34.045	38183
10/18/2016	9:36 AM	34.1	34.1	34.01	34.03	61023
10/18/2016	9:37 AM	34.09	34.14	34.05	34.11	56336
10/18/2016	9:38 AM	34.09	34.11	34.05	34.08	22696
10/18/2016	9:39 AM	34.12	34.14	34.085	34.09	18268
10/18/2016	9:40 AM	34.09	34.13	34.09	34.13	21442
10/18/2016	9:41 AM	34.03	34.11	34.03	34.1	43244
10/18/2016	9:42 AM	34	34.03	34	34.03	17266
10/18/2016	9:43 AM	34	34.005	33.97	34	19626
10/18/2016	9:44 AM	34	34.02	33.98	34	23137
10/18/2016	9:45 AM	34.015	34.08	34	34	36566
10/18/2016	9:46 AM	34.01	34.01	33.99	34.01	39717
10/18/2016	9:47 AM	34.01	34.01	33.98	34.01	9600
10/18/2016	9:48 AM	34.03	34.035	34	34.009	11432
10/18/2016	9:49 AM	34.03	34.03	34	34.02	7301
10/18/2016	9:50 AM	34.06	34.09	34.02	34.03	21142
10/18/2016	9:51 AM	34.12	34.13	34.02	34.06	40443
10/18/2016	9:52 AM	34.13	34.17	34.11	34.13	57050
10/18/2016	9:53 AM	34.14	34.14	34.11	34.12	18260
10/18/2016	9:54 AM	34.09	34.135	34.09	34.135	26912
10/18/2016	9:55 AM	34.16	34.17	34.08	34.09	44476
10/18/2016	9:56 AM	34.1	34.16	34.09	34.15	45893
10/18/2016	9:57 AM	34.08	34.11	34.075	34.1	25788
10/18/2016	9:58 AM	34.09	34.1	34.07	34.09	21955
10/18/2016	9:59 AM	34.09	34.1	34.05	34.09	44553
10/18/2016	10:00 AM	34	34.09	34	34.09	31032
10/18/2016	10:01 AM	34.01	34.01	33.98	33.995	22175
10/18/2016	10:02 AM	34.01	34.03	34	34.02	20143
10/18/2016	10:03 AM	34.01	34.05	34	34.01	25867
10/18/2016	10:04 AM	34.01	34.02	34	34.015	17438
10/18/2016	10:05 AM	34	34.01	33.99	34.01	8960
10/18/2016	10:06 AM	33.965	34	33.965	34	12464
10/18/2016	10:07 AM	33.99	33.99	33.96	33.965	12570
10/18/2016	10:08 AM	33.97	34.01	33.965	33.995	9345
10/18/2016	10:09 AM	33.97	33.99	33.97	33.975	2880
10/18/2016	10:10 AM	33.93	33.97	33.93	33.97	18300
10/18/2016	10:11 AM	33.925	33.945	33.915	33.93	12100
10/18/2016	10:12 AM	33.99	34	33.92	33.93	21696
10/18/2016	10:13 AM	33.93	34.01	33.93	33.98	27312
10/18/2016	10:14 AM	33.92	33.94	33.92	33.93	9613
10/18/2016	10:15 AM	33.98	34	33.92	33.92	23496
10/18/2016	10:16 AM	33.99	34.03	33.98	33.98	11319
10/18/2016	10:17 AM	33.97	33.99	33.92	33.98	27564
10/18/2016	10:18 AM	33.95	34	33.94	33.97	23170
10/18/2016	10:19 AM	33.96	33.96	33.93	33.96	10738
10/18/2016	10:20 AM	34.05	34.05	33.95	33.95	24567
10/18/2016	10:21 AM	34.05	34.08	34.01	34.05	15584
10/18/2016	10:22 AM	34.13	34.15	34.025	34.05	107550
10/18/2016	10:23 AM	34.06	34.14	34.03	34.135	33960
10/18/2016	10:24 AM	34.055	34.1	34.05	34.06	13091
10/18/2016	10:25 AM	34.05	34.1	34.05	34.06	19789
10/18/2016	10:26 AM	34.02	34.06	34.01	34.05	19217
10/18/2016	10:27 AM	34.03	34.03	34.02	34.02	8266
10/18/2016	10:28 AM	34.01	34.04	34.01	34.02	5585
10/18/2016	10:29 AM	34.03	34.04	34.01	34.01	21705
10/18/2016	10:30 AM	34.03	34.05	34.01	34.02	15215
10/18/2016	10:31 AM	34.03	34.035	34.02	34.03	7315
10/18/2016	10:32 AM	34.02	34.03	34.005	34.03	14228
10/18/2016	10:33 AM	34.01	34.03	34.01	34.02	6494
10/18/2016	10:34 AM	34.01	34.01	34	34.01	3120
10/18/2016	10:35 AM	34.01	34.01	34	34.01	7378
10/18/2016	10:36 AM	34.02	34.02	33.99	34	9340
10/18/2016	10:37 AM	34	34.025	34	34.025	7416
10/18/2016	10:38 AM	33.96	34.01	33.95	34	29866
10/18/2016	10:39 AM	33.97	33.99	33.925	33.96	42379
10/18/2016	10:40 AM	33.98	33.99	33.97	33.97	10213
10/18/2016	10:41 AM	34	34.01	33.98	34	7048
10/18/2016	10:42 AM	34	34.01	33.99	34	3200
10/18/2016	10:43 AM	34	34.01	34	34	2600
10/18/2016	10:44 AM	33.99	34.03	33.99	34.01	7314
10/18/2016	10:45 AM	33.96	33.995	33.96	33.99	10947
10/18/2016	10:46 AM	33.99	33.99	33.96	33.96	5735
10/18/2016	10:47 AM	33.98	34	33.98	33.99	12242
10/18/2016	10:48 AM	33.99	34	33.975	33.99	5151
10/18/2016	10:49 AM	34	34	33.98	33.98	3601
10/18/2016	10:50 AM	33.96	34.01	33.95	34.005	35022
10/18/2016	10:51 AM	34	34	33.93	33.95	12094
10/18/2016	10:52 AM	33.99	34	33.98	33.99	6003
10/18/2016	10:53 AM	33.99	33.99	33.98	33.98	671
10/18/2016	10:54 AM	34.01	34.035	33.99	33.99	23895
10/18/2016	10:55 AM	34.02	34.03	34.005	34.01	5669
10/18/2016	10:56 AM	34.005	34.02	34	34.02	2763
10/18/2016	10:57 AM	33.99	34.02	33.99	34.02	3636
10/18/2016	10:58 AM	33.99	33.99	33.97	33.99	9175
10/18/2016	10:59 AM	33.96	33.99	33.96	33.99	6100
10/18/2016	11:00 AM	33.955	33.975	33.955	33.97	4732
10/18/2016	11:01 AM	33.99	34	33.94	33.955	47131
10/18/2016	11:02 AM	33.96	33.98	33.93	33.98	27848
10/18/2016	11:03 AM	33.94	33.98	33.94	33.96	11829
10/18/2016	11:04 AM	33.93	33.95	33.93	33.95	11609
10/18/2016	11:05 AM	33.93	33.94	33.92	33.94	15296
10/18/2016	11:06 AM	33.95	33.95	33.92	33.92	18764
10/18/2016	11:07 AM	33.98	33.98	33.95	33.95	16154
10/18/2016	11:08 AM	33.98	33.99	33.98	33.98	2000
10/18/2016	11:09 AM	33.99	34	33.99	33.99	5447
10/18/2016	11:10 AM	33.985	34	33.985	34	4656
10/18/2016	11:11 AM	34.01	34.01	33.99	33.99	7162
10/18/2016	11:12 AM	34	34.01	34	34.01	5200
10/18/2016	11:13 AM	34	34	33.99	33.99	10518
10/18/2016	11:14 AM	34.01	34.02	33.99	33.99	12904
10/18/2016	11:15 AM	33.99	34	33.97	34	8196
10/18/2016	11:16 AM	34.01	34.01	33.99	33.99	8519
10/18/2016	11:17 AM	34.005	34.005	33.99	33.99	5544
10/18/2016	11:18 AM	33.99	34	33.97	34	14888
10/18/2016	11:19 AM	33.98	33.99	33.96	33.99	18285
10/18/2016	11:20 AM	33.99	34	33.98	33.98	4200
10/18/2016	11:21 AM	33.98	34	33.97	34	7712
10/18/2016	11:22 AM	33.93	34.01	33.93	33.97	56451
10/18/2016	11:23 AM	33.92	33.93	33.92	33.93	3490
10/18/2016	11:24 AM	33.92	33.93	33.92	33.92	5000
10/18/2016	11:25 AM	33.91	33.92	33.901	33.91	22810
10/18/2016	11:26 AM	33.9	33.9	33.89	33.9	10700
10/18/2016	11:27 AM	33.92	33.92	33.9	33.91	3350
10/18/2016	11:28 AM	33.905	33.93	33.9	33.92	13911
10/18/2016	11:29 AM	33.92	33.93	33.89	33.91	16783
10/18/2016	11:30 AM	33.89	33.91	33.88	33.91	18883
10/18/2016	11:31 AM	33.81	33.88	33.79	33.88	50820
10/18/2016	11:32 AM	33.8	33.82	33.79	33.82	11313
10/18/2016	11:33 AM	33.8	33.8	33.775	33.8	13210
10/18/2016	11:34 AM	33.8	33.81	33.78	33.79	18601
10/18/2016	11:35 AM	33.81	33.83	33.795	33.8	29012
10/18/2016	11:36 AM	33.79	33.82	33.77	33.81	27393
10/18/2016	11:37 AM	33.8	33.805	33.785	33.79	9836
10/18/2016	11:38 AM	33.81	33.812	33.785	33.785	14012
10/18/2016	11:39 AM	33.805	33.82	33.805	33.81	6665
10/18/2016	11:40 AM	33.79	33.8	33.78	33.8	17100
10/18/2016	11:41 AM	33.78	33.8	33.78	33.78	9308
10/18/2016	11:42 AM	33.73	33.79	33.73	33.78	34704
10/18/2016	11:43 AM	33.725	33.73	33.71	33.725	27640
10/18/2016	11:44 AM	33.71	33.72	33.71	33.715	3700
10/18/2016	11:45 AM	33.7	33.71	33.7	33.71	1600
10/18/2016	11:46 AM	33.68	33.7	33.645	33.7	44956
10/18/2016	11:47 AM	33.685	33.7	33.67	33.685	22512
10/18/2016	11:48 AM	33.69	33.71	33.68	33.68	11800
10/18/2016	11:49 AM	33.69	33.69	33.68	33.69	11360
10/18/2016	11:50 AM	33.68	33.685	33.67	33.68	4848
10/18/2016	11:51 AM	33.67	33.685	33.665	33.67	7200
10/18/2016	11:52 AM	33.67	33.68	33.66	33.67	10902
10/18/2016	11:53 AM	33.67	33.68	33.66	33.665	6496
10/18/2016	11:54 AM	33.68	33.7	33.67	33.67	7750
10/18/2016	11:55 AM	33.605	33.68	33.6	33.68	23158
10/18/2016	11:56 AM	33.6	33.62	33.6	33.61	31819
10/18/2016	11:57 AM	33.59	33.61	33.59	33.6	16265
10/18/2016	11:58 AM	33.61	33.615	33.59	33.59	17392
10/18/2016	11:59 AM	33.59	33.6	33.59	33.6	5489
10/18/2016	12:00 PM	33.57	33.6	33.57	33.59	17812
10/18/2016	12:01 PM	33.6	33.6	33.56	33.57	16780
10/18/2016	12:02 PM	33.6	33.6	33.59	33.6	6770
10/18/2016	12:03 PM	33.615	33.62	33.6	33.6	10150
10/18/2016	12:04 PM	33.63	33.63	33.61	33.61	21327
10/18/2016	12:05 PM	33.67	33.7	33.62	33.63	45795
10/18/2016	12:06 PM	33.66	33.67	33.65	33.665	4347
10/18/2016	12:07 PM	33.67	33.67	33.65	33.665	16230
10/18/2016	12:08 PM	33.65	33.67	33.65	33.66	4900
10/18/2016	12:09 PM	33.63	33.66	33.63	33.65	20498
10/18/2016	12:10 PM	33.665	33.68	33.625	33.625	12117
10/18/2016	12:11 PM	33.66	33.66	33.64	33.66	9584
10/18/2016	12:12 PM	33.66	33.675	33.64	33.65	6269
10/18/2016	12:13 PM	33.66	33.67	33.655	33.67	4494
10/18/2016	12:14 PM	33.66	33.67	33.66	33.67	7411
10/18/2016	12:15 PM	33.68	33.68	33.66	33.66	7335
10/18/2016	12:16 PM	33.68	33.685	33.67	33.675	7746
10/18/2016	12:17 PM	33.65	33.68	33.65	33.67	15199
10/18/2016	12:18 PM	33.66	33.66	33.64	33.65	12836
10/18/2016	12:19 PM	33.67	33.67	33.66	33.67	2870
10/18/2016	12:20 PM	33.67	33.69	33.66	33.68	3956
10/18/2016	12:21 PM	33.67	33.67	33.65	33.67	8374
10/18/2016	12:22 PM	33.665	33.67	33.665	33.67	1634
10/18/2016	12:23 PM	33.68	33.68	33.67	33.67	2900
10/18/2016	12:24 PM	33.68	33.69	33.68	33.68	4199
10/18/2016	12:25 PM	33.67	33.68	33.67	33.68	11870
10/18/2016	12:26 PM	33.68	33.69	33.67	33.67	2900
10/18/2016	12:27 PM	33.68	33.68	33.68	33.68	1520
10/18/2016	12:28 PM	33.67	33.69	33.66	33.67	7713
10/18/2016	12:29 PM	33.67	33.68	33.67	33.67	2300
10/18/2016	12:30 PM	33.68	33.69	33.67	33.675	4000
10/18/2016	12:31 PM	33.685	33.685	33.67	33.67	4200
10/18/2016	12:32 PM	33.67	33.69	33.67	33.69	1194
10/18/2016	12:33 PM	33.7	33.71	33.68	33.68	6898
10/18/2016	12:34 PM	33.7	33.7	33.68	33.7	6375
10/18/2016	12:35 PM	33.69	33.69	33.68	33.69	4893
10/18/2016	12:36 PM	33.68	33.68	33.67	33.68	5807
10/18/2016	12:37 PM	33.675	33.675	33.675	33.675	300
10/18/2016	12:38 PM	33.68	33.69	33.68	33.68	5173
10/18/2016	12:39 PM	33.69	33.7	33.69	33.69	2699
10/18/2016	12:40 PM	33.69	33.695	33.68	33.68	4699
10/18/2016	12:41 PM	33.7	33.7	33.69	33.69	4300
10/18/2016	12:42 PM	33.71	33.71	33.7	33.7	9669
10/18/2016	12:43 PM	33.72	33.735	33.71	33.715	22624
10/18/2016	12:44 PM	33.71	33.72	33.71	33.72	8900
10/18/2016	12:45 PM	33.71	33.71	33.7	33.7	6832
10/18/2016	12:46 PM	33.72	33.72	33.7	33.7	9548
10/18/2016	12:47 PM	33.77	33.79	33.73	33.73	28508
10/18/2016	12:48 PM	33.72	33.775	33.7	33.775	20739
10/18/2016	12:49 PM	33.79	33.8	33.73	33.73	33337
10/18/2016	12:50 PM	33.76	33.78	33.73	33.78	17814
10/18/2016	12:51 PM	33.77	33.77	33.76	33.76	1800
10/18/2016	12:52 PM	33.73	33.76	33.72	33.76	7332
10/18/2016	12:53 PM	33.72	33.76	33.72	33.73	13399
10/18/2016	12:54 PM	33.75	33.75	33.73	33.73	3200
10/18/2016	12:55 PM	33.73	33.74	33.73	33.74	3498
10/18/2016	12:56 PM	33.73	33.73	33.73	33.73	3057
10/18/2016	12:57 PM	33.79	33.8	33.74	33.74	16972
10/18/2016	12:58 PM	33.77	33.79	33.76	33.78	3200
10/18/2016	12:59 PM	33.76	33.79	33.75	33.79	17799
10/18/2016	1:00 PM	33.72	33.765	33.72	33.765	18952
10/18/2016	1:01 PM	33.73	33.74	33.71	33.72	13244
10/18/2016	1:02 PM	33.73	33.75	33.725	33.73	6532
10/18/2016	1:03 PM	33.74	33.74	33.73	33.74	4100
10/18/2016	1:04 PM	33.74	33.74	33.74	33.74	1700
10/18/2016	1:05 PM	33.76	33.76	33.73	33.74	7200
10/18/2016	1:06 PM	33.745	33.76	33.74	33.76	2600
10/18/2016	1:07 PM	33.76	33.76	33.735	33.74	10758
10/18/2016	1:08 PM	33.78	33.79	33.76	33.77	14200
10/18/2016	1:09 PM	33.78	33.79	33.78	33.78	2200
10/18/2016	1:10 PM	33.74	33.78	33.74	33.78	15117
10/18/2016	1:11 PM	33.71	33.73	33.71	33.73	6787
10/18/2016	1:12 PM	33.74	33.74	33.71	33.71	4500
10/18/2016	1:13 PM	33.77	33.785	33.74	33.74	11251
10/18/2016	1:14 PM	33.76	33.78	33.74	33.77	5332
10/18/2016	1:15 PM	33.76	33.76	33.76	33.76	3000
10/18/2016	1:16 PM	33.73	33.76	33.73	33.76	4069
10/18/2016	1:17 PM	33.72	33.73	33.72	33.73	4738
10/18/2016	1:18 PM	33.71	33.72	33.71	33.72	2600
10/18/2016	1:19 PM	33.7	33.705	33.69	33.7	6700
10/18/2016	1:20 PM	33.695	33.7	33.69	33.7	9669
10/18/2016	1:21 PM	33.69	33.695	33.69	33.69	8911
10/18/2016	1:22 PM	33.7	33.72	33.69	33.69	11563
10/18/2016	1:23 PM	33.715	33.72	33.7	33.71	4700
10/18/2016	1:24 PM	33.695	33.71	33.695	33.71	3716
10/18/2016	1:25 PM	33.7	33.7	33.7	33.7	2300
10/18/2016	1:26 PM	33.675	33.7	33.66	33.7	25218
10/18/2016	1:27 PM	33.67	33.68	33.66	33.67	29688
10/18/2016	1:28 PM	33.67	33.68	33.66	33.67	6399
10/18/2016	1:29 PM	33.69	33.69	33.665	33.67	8675
10/18/2016	1:30 PM	33.69	33.7	33.69	33.69	11160
10/18/2016	1:31 PM	33.72	33.72	33.685	33.685	13169
10/18/2016	1:32 PM	33.76	33.761	33.69	33.72	25106
10/18/2016	1:33 PM	33.76	33.77	33.75	33.76	4950
10/18/2016	1:34 PM	33.76	33.76	33.76	33.76	7600
10/18/2016	1:35 PM	33.77	33.79	33.765	33.765	12600
10/18/2016	1:36 PM	33.75	33.78	33.75	33.78	11089
10/18/2016	1:37 PM	33.76	33.77	33.72	33.75	16686
10/18/2016	1:38 PM	33.75	33.76	33.73	33.76	7499
10/18/2016	1:39 PM	33.78	33.78	33.75	33.75	3000
10/18/2016	1:40 PM	33.73	33.78	33.73	33.78	6507
10/18/2016	1:41 PM	33.76	33.77	33.73	33.73	6450
10/18/2016	1:42 PM	33.775	33.775	33.76	33.77	3700
10/18/2016	1:43 PM	33.77	33.78	33.77	33.77	8400
10/18/2016	1:44 PM	33.76	33.78	33.76	33.78	11209
10/18/2016	1:45 PM	33.76	33.77	33.76	33.76	5523
10/18/2016	1:46 PM	33.78	33.78	33.76	33.76	3705
10/18/2016	1:47 PM	33.78	33.79	33.78	33.78	8198
10/18/2016	1:48 PM	33.79	33.79	33.785	33.785	1907
10/18/2016	1:49 PM	33.77	33.785	33.77	33.78	3818
10/18/2016	1:50 PM	33.79	33.8	33.78	33.78	20343
10/18/2016	1:51 PM	33.8	33.81	33.79	33.79	3120
10/18/2016	1:52 PM	33.77	33.81	33.77	33.81	11693
10/18/2016	1:53 PM	33.75	33.77	33.74	33.76	51833
10/18/2016	1:54 PM	33.71	33.75	33.71	33.75	7555
10/18/2016	1:55 PM	33.71	33.72	33.71	33.71	4198
10/18/2016	1:56 PM	33.71	33.71	33.7	33.71	3516
10/18/2016	1:57 PM	33.7	33.72	33.69	33.72	21061
10/18/2016	1:58 PM	33.68	33.705	33.68	33.7	1616
10/18/2016	1:59 PM	33.69	33.69	33.67	33.68	9811
10/18/2016	2:00 PM	33.7	33.7	33.66	33.69	23642
10/18/2016	2:01 PM	33.7	33.71	33.7	33.7	3424
10/18/2016	2:02 PM	33.69	33.7	33.685	33.69	7600
10/18/2016	2:03 PM	33.68	33.68	33.67	33.68	3900
10/18/2016	2:04 PM	33.69	33.7	33.68	33.68	3666
10/18/2016	2:05 PM	33.67	33.68	33.67	33.68	9188
10/18/2016	2:06 PM	33.68	33.69	33.67	33.67	10311
10/18/2016	2:07 PM	33.68	33.69	33.68	33.68	2800
10/18/2016	2:08 PM	33.68	33.7	33.68	33.69	4441
10/18/2016	2:09 PM	33.69	33.69	33.67	33.68	3800
10/18/2016	2:10 PM	33.7	33.7	33.68	33.68	16007
10/18/2016	2:11 PM	33.69	33.71	33.69	33.71	5177
10/18/2016	2:12 PM	33.69	33.7	33.69	33.7	3339
10/18/2016	2:13 PM	33.69	33.69	33.69	33.69	3700
10/18/2016	2:14 PM	33.69	33.7	33.69	33.69	2885
10/18/2016	2:15 PM	33.68	33.69	33.68	33.69	5900
10/18/2016	2:16 PM	33.685	33.69	33.68	33.685	40687
10/18/2016	2:17 PM	33.72	33.76	33.685	33.685	50776
10/18/2016	2:18 PM	33.685	33.72	33.685	33.72	4876
10/18/2016	2:19 PM	33.69	33.69	33.67	33.685	5000
10/18/2016	2:20 PM	33.69	33.695	33.68	33.685	2500
10/18/2016	2:21 PM	33.68	33.69	33.67	33.685	11805
10/18/2016	2:22 PM	33.68	33.69	33.67	33.68	1706
10/18/2016	2:23 PM	33.61	33.68	33.61	33.675	86488
10/18/2016	2:24 PM	33.6	33.61	33.59	33.61	13530
10/18/2016	2:25 PM	33.59	33.62	33.59	33.6	15621
10/18/2016	2:26 PM	33.59	33.59	33.56	33.59	32563
10/18/2016	2:27 PM	33.58	33.59	33.565	33.59	15032
10/18/2016	2:28 PM	33.58	33.585	33.57	33.57	4500
10/18/2016	2:29 PM	33.57	33.575	33.565	33.57	3687
10/18/2016	2:30 PM	33.56	33.58	33.56	33.57	21849
10/18/2016	2:31 PM	33.57	33.57	33.55	33.55	12114
10/18/2016	2:32 PM	33.59	33.59	33.565	33.565	6965
10/18/2016	2:33 PM	33.59	33.59	33.57	33.59	10774
10/18/2016	2:34 PM	33.58	33.59	33.57	33.59	10107
10/18/2016	2:35 PM	33.57	33.6	33.57	33.585	6722
10/18/2016	2:36 PM	33.57	33.585	33.565	33.57	4533
10/18/2016	2:37 PM	33.575	33.575	33.56	33.57	2100
10/18/2016	2:38 PM	33.57	33.58	33.57	33.58	2500
10/18/2016	2:39 PM	33.57	33.57	33.57	33.57	1709
10/18/2016	2:40 PM	33.56	33.58	33.56	33.58	4059
10/18/2016	2:41 PM	33.56	33.56	33.545	33.56	16616
10/18/2016	2:42 PM	33.56	33.57	33.55	33.555	4591
10/18/2016	2:43 PM	33.56	33.57	33.56	33.56	7000
10/18/2016	2:44 PM	33.57	33.58	33.56	33.56	13599
10/18/2016	2:45 PM	33.56	33.57	33.56	33.57	6415
10/18/2016	2:46 PM	33.565	33.58	33.56	33.565	5100
10/18/2016	2:47 PM	33.57	33.57	33.56	33.56	2300
10/18/2016	2:48 PM	33.6	33.62	33.57	33.57	40083
10/18/2016	2:49 PM	33.59	33.6	33.585	33.59	7769
10/18/2016	2:50 PM	33.56	33.58	33.56	33.58	14271
10/18/2016	2:51 PM	33.58	33.58	33.56	33.56	14729
10/18/2016	2:52 PM	33.58	33.59	33.57	33.57	3402
10/18/2016	2:53 PM	33.6	33.61	33.57	33.575	24594
10/18/2016	2:54 PM	33.57	33.595	33.57	33.59	5751
10/18/2016	2:55 PM	33.58	33.58	33.58	33.58	3100
10/18/2016	2:56 PM	33.57	33.58	33.57	33.58	4690
10/18/2016	2:57 PM	33.57	33.59	33.57	33.58	5715
10/18/2016	2:58 PM	33.575	33.575	33.56	33.57	6606
10/18/2016	2:59 PM	33.495	33.57	33.495	33.57	114330
10/18/2016	3:00 PM	33.49	33.5	33.47	33.495	13676
10/18/2016	3:01 PM	33.5	33.5	33.47	33.48	20121
10/18/2016	3:02 PM	33.5	33.5	33.485	33.5	12098
10/18/2016	3:03 PM	33.49	33.5	33.49	33.5	2655
10/18/2016	3:04 PM	33.49	33.49	33.48	33.49	6010
10/18/2016	3:05 PM	33.465	33.485	33.46	33.48	15702
10/18/2016	3:06 PM	33.47	33.47	33.46	33.46	17200
10/18/2016	3:07 PM	33.49	33.5	33.465	33.47	12248
10/18/2016	3:08 PM	33.49	33.49	33.47	33.49	10370
10/18/2016	3:09 PM	33.47	33.49	33.46	33.49	14039
10/18/2016	3:10 PM	33.49	33.5	33.48	33.48	18992
10/18/2016	3:11 PM	33.5	33.505	33.49	33.49	8698
10/18/2016	3:12 PM	33.49	33.505	33.49	33.505	9811
10/18/2016	3:13 PM	33.5	33.515	33.495	33.5	15406
10/18/2016	3:14 PM	33.5	33.51	33.5	33.51	5788
10/18/2016	3:15 PM	33.48	33.51	33.48	33.505	26864
10/18/2016	3:16 PM	33.49	33.49	33.48	33.485	4974
10/18/2016	3:17 PM	33.49	33.51	33.49	33.5	19391
10/18/2016	3:18 PM	33.49	33.49	33.48	33.49	6700
10/18/2016	3:19 PM	33.48	33.5	33.48	33.49	7629
10/18/2016	3:20 PM	33.485	33.5	33.48	33.49	17802
10/18/2016	3:21 PM	33.49	33.5	33.48	33.49	11636
10/18/2016	3:22 PM	33.5	33.5	33.48	33.49	16744
10/18/2016	3:23 PM	33.51	33.51	33.49	33.49	11752
10/18/2016	3:24 PM	33.5	33.5	33.485	33.49	6684
10/18/2016	3:25 PM	33.49	33.51	33.49	33.5	45127
10/18/2016	3:26 PM	33.49	33.49	33.48	33.49	4450
10/18/2016	3:27 PM	33.49	33.49	33.49	33.49	2437
10/18/2016	3:28 PM	33.57	33.579	33.5	33.5	33913
10/18/2016	3:29 PM	33.58	33.59	33.555	33.57	18486
10/18/2016	3:30 PM	33.6	33.6	33.585	33.59	19526
10/18/2016	3:31 PM	33.59	33.605	33.58	33.6	14139
10/18/2016	3:32 PM	33.58	33.605	33.57	33.59	18780
10/18/2016	3:33 PM	33.58	33.595	33.575	33.58	7106
10/18/2016	3:34 PM	33.59	33.6	33.58	33.58	12523
10/18/2016	3:35 PM	33.49	33.6	33.49	33.6	51684
10/18/2016	3:36 PM	33.49	33.5	33.48	33.49	16418
10/18/2016	3:37 PM	33.49	33.5	33.48	33.48	6641
10/18/2016	3:38 PM	33.49	33.5	33.48	33.49	14304
10/18/2016	3:39 PM	33.5	33.5	33.48	33.49	3954
10/18/2016	3:40 PM	33.495	33.5	33.48	33.49	14498
10/18/2016	3:41 PM	33.5	33.51	33.48	33.49	8519
10/18/2016	3:42 PM	33.49	33.5	33.49	33.5	13778
10/18/2016	3:43 PM	33.5	33.5	33.47	33.5	12200
10/18/2016	3:44 PM	33.51	33.55	33.5	33.5	59647
10/18/2016	3:45 PM	33.51	33.525	33.505	33.52	19402
10/18/2016	3:46 PM	33.54	33.57	33.52	33.52	29257
10/18/2016	3:47 PM	33.54	33.55	33.52	33.54	27051
10/18/2016	3:48 PM	33.57	33.58	33.54	33.54	8163
10/18/2016	3:49 PM	33.57	33.57	33.56	33.57	5296
10/18/2016	3:50 PM	33.58	33.59	33.565	33.565	10107
10/18/2016	3:51 PM	33.58	33.59	33.57	33.57	3852
10/18/2016	3:52 PM	33.57	33.58	33.56	33.57	20646
10/18/2016	3:53 PM	33.5	33.57	33.5	33.57	15823
10/18/2016	3:54 PM	33.51	33.51	33.48	33.5	7532
10/18/2016	3:55 PM	33.5	33.51	33.5	33.5	4899
10/18/2016	3:56 PM	33.49	33.52	33.49	33.51	36337
10/18/2016	3:57 PM	33.47	33.49	33.47	33.49	21075
10/18/2016	3:58 PM	33.47	33.495	33.46	33.47	54274
10/18/2016	3:59 PM	33.43	33.48	33.42	33.47	56074
10/18/2016	4:00 PM	33.5	33.5	33.415	33.425	205907
10/19/2016	9:31 AM	32.79	32.87	32.78	32.79	53249
10/19/2016	9:32 AM	32.89	32.89	32.79	32.79	48263
10/19/2016	9:33 AM	32.92	32.92	32.88	32.89	49971
10/19/2016	9:34 AM	32.91	32.92	32.9	32.91	65711
10/19/2016	9:35 AM	32.97	32.98	32.915	32.915	28835
10/19/2016	9:36 AM	32.88	32.96	32.88	32.96	28077
10/19/2016	9:37 AM	32.88	32.91	32.84	32.885	52614
10/19/2016	9:38 AM	32.88	32.89	32.85	32.88	58335
10/19/2016	9:39 AM	32.88	32.91	32.87	32.87	23651
10/19/2016	9:40 AM	32.86	32.9	32.86	32.88	33056
10/19/2016	9:41 AM	32.89	32.91	32.84	32.86	33528
10/19/2016	9:42 AM	32.98	32.99	32.89	32.9	28354
10/19/2016	9:43 AM	32.99	32.995	32.94	32.98	23938
10/19/2016	9:44 AM	33.06	33.075	32.99	32.99	46691
10/19/2016	9:45 AM	33.07	33.08	33.03	33.06	14458
10/19/2016	9:46 AM	33.08	33.09	33.07	33.07	24797
10/19/2016	9:47 AM	33.06	33.07	33.05	33.07	12742
10/19/2016	9:48 AM	33.05	33.07	33.05	33.07	11609
10/19/2016	9:49 AM	33	33.06	32.98	33.06	13292
10/19/2016	9:50 AM	33	33.02	32.99	32.99	21891
10/19/2016	9:51 AM	32.99	33.01	32.975	33	17094
10/19/2016	9:52 AM	32.96	33	32.955	33	17029
10/19/2016	9:53 AM	32.9	32.96	32.89	32.96	39694
10/19/2016	9:54 AM	32.89	32.905	32.89	32.895	4765
10/19/2016	9:55 AM	32.9	32.9	32.88	32.89	10837
10/19/2016	9:56 AM	32.96	32.96	32.9	32.9	27850
10/19/2016	9:57 AM	33.05	33.08	32.97	32.97	69260
10/19/2016	9:58 AM	33.06	33.08	33.05	33.07	29160
10/19/2016	9:59 AM	33.08	33.08	33.055	33.06	6233
10/19/2016	10:00 AM	33.06	33.09	33.06	33.09	12302
10/19/2016	10:01 AM	33.11	33.11	33.06	33.06	27564
10/19/2016	10:02 AM	33.1	33.12	33.09	33.11	9612
10/19/2016	10:03 AM	33.08	33.11	33.075	33.1	19063
10/19/2016	10:04 AM	33.06	33.09	33.06	33.08	17585
10/19/2016	10:05 AM	33.06	33.06	32.99	33.05	49079
10/19/2016	10:06 AM	33.02	33.06	33.01	33.05	15887
10/19/2016	10:07 AM	33.08	33.085	33.02	33.02	23353
10/19/2016	10:08 AM	33.1	33.16	33.08	33.09	47623
10/19/2016	10:09 AM	33.17	33.17	33.105	33.105	36680
10/19/2016	10:10 AM	33.17	33.205	33.17	33.17	41630
10/19/2016	10:11 AM	33.19	33.2	33.17	33.18	18061
10/19/2016	10:12 AM	33.11	33.21	33.09	33.2	54543
10/19/2016	10:13 AM	33.1	33.115	33.09	33.115	17810
10/19/2016	10:14 AM	33.09	33.12	33.08	33.1	10047
10/19/2016	10:15 AM	33.02	33.11	33	33.1	74365
10/19/2016	10:16 AM	33.07	33.07	33	33.01	54241
10/19/2016	10:17 AM	33.06	33.07	33.06	33.07	13283
10/19/2016	10:18 AM	33.08	33.08	33.06	33.06	15928
10/19/2016	10:19 AM	33.08	33.11	33.08	33.085	36854
10/19/2016	10:20 AM	33.08	33.09	33.07	33.08	12179
10/19/2016	10:21 AM	33.06	33.09	33.02	33.08	31388
10/19/2016	10:22 AM	32.99	33.06	32.975	33.06	35945
10/19/2016	10:23 AM	32.96	32.995	32.96	32.99	38790
10/19/2016	10:24 AM	32.995	33	32.965	32.965	5721
10/19/2016	10:25 AM	33.01	33.01	32.99	32.99	11505
10/19/2016	10:26 AM	32.99	33	32.98	33	7234
10/19/2016	10:27 AM	32.99	33.01	32.98	32.99	10632
10/19/2016	10:28 AM	32.95	32.99	32.94	32.99	40116
10/19/2016	10:29 AM	32.9	32.97	32.89	32.96	40853
10/19/2016	10:30 AM	32.86	32.91	32.86	32.9	23145
10/19/2016	10:31 AM	32.86	32.87	32.83	32.86	91447
10/19/2016	10:32 AM	32.87	32.905	32.84	32.86	27418
10/19/2016	10:33 AM	32.89	32.9	32.88	32.88	20843
10/19/2016	10:34 AM	32.88	32.9	32.865	32.89	38588
10/19/2016	10:35 AM	32.89	32.9	32.87	32.87	16412
10/19/2016	10:36 AM	32.88	32.89	32.87	32.88	10480
10/19/2016	10:37 AM	32.89	32.91	32.86	32.88	22011
10/19/2016	10:38 AM	32.89	32.9	32.89	32.9	3800
10/19/2016	10:39 AM	32.91	32.91	32.88	32.88	8400
10/19/2016	10:40 AM	32.87	32.9	32.87	32.9	15397
10/19/2016	10:41 AM	32.85	32.87	32.85	32.86	33851
10/19/2016	10:42 AM	32.84	32.86	32.82	32.86	49668
10/19/2016	10:43 AM	32.84	32.85	32.81	32.83	31092
10/19/2016	10:44 AM	32.82	32.85	32.8	32.83	58861
10/19/2016	10:45 AM	32.79	32.84	32.78	32.83	42398
10/19/2016	10:46 AM	32.75	32.78	32.75	32.78	50025
10/19/2016	10:47 AM	32.75	32.75	32.71	32.75	120858
10/19/2016	10:48 AM	32.76	32.76	32.73	32.74	17460
10/19/2016	10:49 AM	32.76	32.77	32.755	32.755	4860
10/19/2016	10:50 AM	32.69	32.76	32.69	32.76	51045
10/19/2016	10:51 AM	32.71	32.71	32.68	32.69	49817
10/19/2016	10:52 AM	32.75	32.77	32.7	32.71	65369
10/19/2016	10:53 AM	32.76	32.765	32.74	32.75	10616
10/19/2016	10:54 AM	32.75	32.77	32.74	32.77	30668
10/19/2016	10:55 AM	32.76	32.77	32.75	32.75	21418
10/19/2016	10:56 AM	32.76	32.775	32.75	32.76	15895
10/19/2016	10:57 AM	32.765	32.775	32.76	32.77	4400
10/19/2016	10:58 AM	32.77	32.77	32.77	32.77	2000
10/19/2016	10:59 AM	32.76	32.77	32.76	32.77	4900
10/19/2016	11:00 AM	32.79	32.79	32.77	32.77	4800
10/19/2016	11:01 AM	32.78	32.785	32.77	32.775	4600
10/19/2016	11:02 AM	32.79	32.8	32.77	32.79	3651
10/19/2016	11:03 AM	32.795	32.81	32.78	32.79	11817
10/19/2016	11:04 AM	32.8	32.8	32.79	32.79	8655
10/19/2016	11:05 AM	32.79	32.81	32.79	32.8	15036
10/19/2016	11:06 AM	32.795	32.8	32.78	32.79	7869
10/19/2016	11:07 AM	32.795	32.8	32.79	32.79	9010
10/19/2016	11:08 AM	32.8	32.8	32.79	32.8	16111
10/19/2016	11:09 AM	32.785	32.81	32.785	32.8	4750
10/19/2016	11:10 AM	32.78	32.79	32.78	32.79	13743
10/19/2016	11:11 AM	32.8	32.8	32.77	32.78	11970
10/19/2016	11:12 AM	32.8	32.81	32.79	32.8	8772
10/19/2016	11:13 AM	32.805	32.81	32.78	32.81	13913
10/19/2016	11:14 AM	32.8	32.81	32.79	32.805	4776
10/19/2016	11:15 AM	32.79	32.81	32.79	32.8	8199
10/19/2016	11:16 AM	32.81	32.81	32.79	32.8	13970
10/19/2016	11:17 AM	32.81	32.81	32.8	32.81	3669
10/19/2016	11:18 AM	32.79	32.81	32.78	32.81	21204
10/19/2016	11:19 AM	32.76	32.8	32.76	32.795	38050
10/19/2016	11:20 AM	32.79	32.79	32.765	32.765	17345
10/19/2016	11:21 AM	32.8	32.805	32.78	32.79	4839
10/19/2016	11:22 AM	32.78	32.81	32.78	32.8	9102
10/19/2016	11:23 AM	32.84	32.85	32.78	32.78	24093
10/19/2016	11:24 AM	32.86	32.86	32.86	32.86	900
10/19/2016	11:25 AM	32.87	32.87	32.86	32.86	2500
10/19/2016	11:26 AM	32.85	32.88	32.85	32.865	12651
10/19/2016	11:27 AM	32.85	32.86	32.85	32.85	4600
10/19/2016	11:28 AM	32.85	32.86	32.84	32.86	2300
10/19/2016	11:29 AM	32.85	32.865	32.85	32.85	5284
10/19/2016	11:30 AM	32.8	32.855	32.79	32.855	43759
10/19/2016	11:31 AM	32.79	32.8	32.78	32.8	17060
10/19/2016	11:32 AM	32.8	32.805	32.78	32.79	20047
10/19/2016	11:33 AM	32.8	32.82	32.79	32.8	17450
10/19/2016	11:34 AM	32.78	32.795	32.77	32.795	31363
10/19/2016	11:35 AM	32.78	32.79	32.77	32.79	6323
10/19/2016	11:36 AM	32.795	32.795	32.78	32.78	6900
10/19/2016	11:37 AM	32.835	32.84	32.8	32.8	8736
10/19/2016	11:38 AM	32.795	32.84	32.795	32.84	11675
10/19/2016	11:39 AM	32.79	32.81	32.78	32.8	2300
10/19/2016	11:40 AM	32.8	32.8	32.77	32.78	18388
10/19/2016	11:41 AM	32.81	32.81	32.79	32.79	3396
10/19/2016	11:42 AM	32.8	32.81	32.8	32.81	4423
10/19/2016	11:43 AM	32.78	32.8	32.77	32.8	3628
10/19/2016	11:44 AM	32.77	32.78	32.77	32.78	8400
10/19/2016	11:45 AM	32.77	32.78	32.77	32.77	3110
10/19/2016	11:46 AM	32.76	32.77	32.75	32.77	20871
10/19/2016	11:47 AM	32.77	32.775	32.75	32.76	7604
10/19/2016	11:48 AM	32.77	32.79	32.77	32.77	6437
10/19/2016	11:49 AM	32.78	32.79	32.77	32.77	3339
10/19/2016	11:50 AM	32.78	32.79	32.78	32.78	3478
10/19/2016	11:51 AM	32.78	32.79	32.77	32.77	4596
10/19/2016	11:52 AM	32.78	32.79	32.78	32.79	5273
10/19/2016	11:53 AM	32.79	32.79	32.77	32.78	4320
10/19/2016	11:54 AM	32.8	32.8	32.78	32.785	8697
10/19/2016	11:55 AM	32.79	32.8	32.79	32.8	2811
10/19/2016	11:56 AM	32.79	32.81	32.78	32.8	16771
10/19/2016	11:57 AM	32.8	32.8	32.78	32.78	8784
10/19/2016	11:58 AM	32.8	32.805	32.79	32.79	28984
10/19/2016	11:59 AM	32.85	32.85	32.8	32.8	13005
10/19/2016	12:00 PM	32.85	32.86	32.84	32.85	5100
10/19/2016	12:01 PM	32.85	32.86	32.84	32.86	4000
10/19/2016	12:02 PM	32.85	32.85	32.84	32.85	2600
10/19/2016	12:03 PM	32.85	32.86	32.845	32.85	3000
10/19/2016	12:04 PM	32.85	32.86	32.845	32.85	3200
10/19/2016	12:05 PM	32.87	32.87	32.86	32.86	5300
10/19/2016	12:06 PM	32.89	32.9	32.86	32.86	8989
10/19/2016	12:07 PM	32.88	32.89	32.87	32.89	8438
10/19/2016	12:08 PM	32.87	32.885	32.87	32.88	2581
10/19/2016	12:09 PM	32.88	32.88	32.87	32.88	4538
10/19/2016	12:10 PM	32.87	32.88	32.87	32.87	2100
10/19/2016	12:11 PM	32.86	32.88	32.86	32.87	7813
10/19/2016	12:12 PM	32.87	32.88	32.86	32.86	5600
10/19/2016	12:13 PM	32.86	32.88	32.85	32.87	11113
10/19/2016	12:14 PM	32.87	32.87	32.85	32.86	10013
10/19/2016	12:15 PM	32.85	32.86	32.85	32.86	3565
10/19/2016	12:16 PM	32.81	32.84	32.81	32.84	22792
10/19/2016	12:17 PM	32.81	32.81	32.79	32.8	17729
10/19/2016	12:18 PM	32.79	32.81	32.78	32.81	6347
10/19/2016	12:19 PM	32.8	32.8	32.79	32.8	7955
10/19/2016	12:20 PM	32.81	32.82	32.8	32.81	3800
10/19/2016	12:21 PM	32.81	32.81	32.785	32.81	9820
10/19/2016	12:22 PM	32.79	32.8	32.78	32.8	10544
10/19/2016	12:23 PM	32.78	32.785	32.78	32.785	1200
10/19/2016	12:24 PM	32.78	32.78	32.76	32.78	6616
10/19/2016	12:25 PM	32.76	32.78	32.76	32.78	2700
10/19/2016	12:26 PM	32.78	32.78	32.76	32.76	6088
10/19/2016	12:27 PM	32.785	32.79	32.78	32.78	3324
10/19/2016	12:28 PM	32.78	32.81	32.78	32.78	13783
10/19/2016	12:29 PM	32.78	32.79	32.78	32.785	3692
10/19/2016	12:30 PM	32.78	32.79	32.77	32.78	1466
10/19/2016	12:31 PM	32.78	32.79	32.78	32.79	8139
10/19/2016	12:32 PM	32.795	32.795	32.78	32.78	800
10/19/2016	12:33 PM	32.79	32.8	32.79	32.8	2000
10/19/2016	12:34 PM	32.77	32.78	32.76	32.78	6600
10/19/2016	12:35 PM	32.73	32.77	32.72	32.77	45642
10/19/2016	12:36 PM	32.76	32.76	32.73	32.73	3500
10/19/2016	12:37 PM	32.75	32.75	32.75	32.75	5192
10/19/2016	12:38 PM	32.75	32.75	32.74	32.75	6739
10/19/2016	12:39 PM	32.745	32.745	32.74	32.74	1500
10/19/2016	12:40 PM	32.74	32.75	32.74	32.75	2100
10/19/2016	12:41 PM	32.74	32.74	32.74	32.74	4605
10/19/2016	12:42 PM	32.74	32.75	32.74	32.74	1800
10/19/2016	12:43 PM	32.735	32.74	32.73	32.74	4592
10/19/2016	12:44 PM	32.71	32.73	32.69	32.73	19081
10/19/2016	12:45 PM	32.7	32.72	32.7	32.71	6200
10/19/2016	12:46 PM	32.68	32.7	32.68	32.7	12117
10/19/2016	12:47 PM	32.68	32.69	32.68	32.69	20178
10/19/2016	12:48 PM	32.65	32.67	32.65	32.67	14519
10/19/2016	12:49 PM	32.68	32.68	32.66	32.66	7836
10/19/2016	12:50 PM	32.675	32.685	32.675	32.685	3690
10/19/2016	12:51 PM	32.69	32.69	32.67	32.67	5312
10/19/2016	12:52 PM	32.685	32.69	32.685	32.69	2900
10/19/2016	12:53 PM	32.68	32.69	32.67	32.69	8200
10/19/2016	12:54 PM	32.68	32.7	32.68	32.69	4474
10/19/2016	12:55 PM	32.69	32.69	32.68	32.68	1900
10/19/2016	12:56 PM	32.6	32.68	32.59	32.68	86168
10/19/2016	12:57 PM	32.61	32.61	32.6	32.6	6492
10/19/2016	12:58 PM	32.61	32.625	32.59	32.62	20118
10/19/2016	12:59 PM	32.61	32.618	32.59	32.61	6683
10/19/2016	1:00 PM	32.67	32.75	32.62	32.62	67478
10/19/2016	1:01 PM	32.659	32.67	32.65	32.66	1757
10/19/2016	1:02 PM	32.6	32.67	32.585	32.66	37876
10/19/2016	1:03 PM	32.59	32.61	32.59	32.61	7546
10/19/2016	1:04 PM	32.6	32.6	32.58	32.59	20113
10/19/2016	1:05 PM	32.59	32.599	32.53	32.598	65882
10/19/2016	1:06 PM	32.57	32.58	32.56	32.58	15231
10/19/2016	1:07 PM	32.59	32.59	32.57	32.58	12199
10/19/2016	1:08 PM	32.56	32.58	32.56	32.58	3312
10/19/2016	1:09 PM	32.59	32.59	32.57	32.57	4300
10/19/2016	1:10 PM	32.58	32.59	32.57	32.59	4445
10/19/2016	1:11 PM	32.64	32.64	32.57	32.58	21181
10/19/2016	1:12 PM	32.59	32.64	32.59	32.64	16294
10/19/2016	1:13 PM	32.6	32.6	32.59	32.59	16190
10/19/2016	1:14 PM	32.59	32.6	32.59	32.6	12754
10/19/2016	1:15 PM	32.6	32.61	32.6	32.6	8800
10/19/2016	1:16 PM	32.59	32.6	32.59	32.6	13273
10/19/2016	1:17 PM	32.6	32.6	32.59	32.59	19325
10/19/2016	1:18 PM	32.59	32.6	32.59	32.6	18001
10/19/2016	1:19 PM	32.59	32.59	32.579	32.58	3500
10/19/2016	1:20 PM	32.59	32.59	32.59	32.59	3400
10/19/2016	1:21 PM	32.58	32.59	32.57	32.589	9750
10/19/2016	1:22 PM	32.58	32.58	32.58	32.58	1300
10/19/2016	1:23 PM	32.57	32.59	32.57	32.58	6936
10/19/2016	1:24 PM	32.57	32.57	32.57	32.57	1600
10/19/2016	1:25 PM	32.57	32.57	32.55	32.56	9445
10/19/2016	1:26 PM	32.57	32.57	32.56	32.56	2900
10/19/2016	1:27 PM	32.57	32.57	32.57	32.57	4400
10/19/2016	1:28 PM	32.59	32.59	32.58	32.58	4804
10/19/2016	1:29 PM	32.59	32.59	32.59	32.59	1866
10/19/2016	1:30 PM	32.59	32.59	32.58	32.58	6800
10/19/2016	1:31 PM	32.57	32.58	32.57	32.58	4285
10/19/2016	1:32 PM	32.57	32.58	32.57	32.57	12902
10/19/2016	1:33 PM	32.58	32.58	32.57	32.57	3500
10/19/2016	1:34 PM	32.58	32.58	32.579	32.58	5700
10/19/2016	1:35 PM	32.59	32.59	32.59	32.59	2985
10/19/2016	1:36 PM	32.59	32.59	32.58	32.59	7262
10/19/2016	1:37 PM	32.59	32.6	32.59	32.6	6870
10/19/2016	1:38 PM	32.58	32.585	32.58	32.58	1200
10/19/2016	1:39 PM	32.6	32.61	32.57	32.58	11830
10/19/2016	1:40 PM	32.58	32.59	32.57	32.59	4718
10/19/2016	1:41 PM	32.59	32.59	32.58	32.58	3685
10/19/2016	1:42 PM	32.59	32.59	32.59	32.59	1000
10/19/2016	1:43 PM	32.59	32.59	32.58	32.58	2681
10/19/2016	1:44 PM	32.58	32.58	32.58	32.58	2873
10/19/2016	1:45 PM	32.6	32.605	32.58	32.58	10161
10/19/2016	1:46 PM	32.59	32.59	32.585	32.59	51769
10/19/2016	1:47 PM	32.6	32.605	32.58	32.59	25378
10/19/2016	1:48 PM	32.585	32.61	32.585	32.605	7100
10/19/2016	1:49 PM	32.58	32.595	32.58	32.59	2000
10/19/2016	1:50 PM	32.59	32.6	32.58	32.585	11569
10/19/2016	1:51 PM	32.6	32.61	32.59	32.59	11527
10/19/2016	1:52 PM	32.59	32.59	32.589	32.59	4736
10/19/2016	1:53 PM	32.585	32.6	32.585	32.585	4900
10/19/2016	1:54 PM	32.59	32.59	32.585	32.59	2400
10/19/2016	1:55 PM	32.57	32.59	32.53	32.585	43731
10/19/2016	1:56 PM	32.57	32.57	32.57	32.57	2407
10/19/2016	1:57 PM	32.57	32.58	32.54	32.56	29050
10/19/2016	1:58 PM	32.57	32.57	32.56	32.56	400
10/19/2016	1:59 PM	32.56	32.565	32.555	32.565	2300
10/19/2016	2:00 PM	32.525	32.56	32.525	32.56	4983
10/19/2016	2:01 PM	32.54	32.54	32.52	32.53	8049
10/19/2016	2:02 PM	32.52	32.55	32.52	32.54	5826
10/19/2016	2:03 PM	32.47	32.52	32.44	32.52	122007
10/19/2016	2:04 PM	32.49	32.5	32.45	32.465	26731
10/19/2016	2:05 PM	32.49	32.5	32.475	32.49	20315
10/19/2016	2:06 PM	32.48	32.5	32.48	32.49	11503
10/19/2016	2:07 PM	32.48	32.49	32.48	32.48	3318
10/19/2016	2:08 PM	32.48	32.52	32.48	32.48	32627
10/19/2016	2:09 PM	32.53	32.535	32.48	32.48	15185
10/19/2016	2:10 PM	32.495	32.53	32.49	32.53	16749
10/19/2016	2:11 PM	32.49	32.5	32.49	32.49	2917
10/19/2016	2:12 PM	32.48	32.49	32.47	32.49	4368
10/19/2016	2:13 PM	32.5	32.5	32.48	32.48	8658
10/19/2016	2:14 PM	32.49	32.52	32.49	32.5	7006
10/19/2016	2:15 PM	32.48	32.49	32.48	32.49	7106
10/19/2016	2:16 PM	32.48	32.48	32.47	32.48	7618
10/19/2016	2:17 PM	32.47	32.48	32.47	32.48	4600
10/19/2016	2:18 PM	32.495	32.5	32.47	32.48	20724
10/19/2016	2:19 PM	32.49	32.505	32.49	32.49	7230
10/19/2016	2:20 PM	32.49	32.5	32.485	32.49	14583
10/19/2016	2:21 PM	32.48	32.5	32.48	32.49	13350
10/19/2016	2:22 PM	32.48	32.485	32.47	32.48	9751
10/19/2016	2:23 PM	32.49	32.5	32.48	32.48	15540
10/19/2016	2:24 PM	32.5	32.51	32.485	32.49	14464
10/19/2016	2:25 PM	32.505	32.52	32.495	32.5	18960
10/19/2016	2:26 PM	32.48	32.505	32.48	32.5	22371
10/19/2016	2:27 PM	32.475	32.49	32.47	32.48	14617
10/19/2016	2:28 PM	32.49	32.49	32.47	32.47	5200
10/19/2016	2:29 PM	32.48	32.49	32.48	32.49	3900
10/19/2016	2:30 PM	32.5	32.5	32.48	32.48	6852
10/19/2016	2:31 PM	32.505	32.505	32.49	32.49	3200
10/19/2016	2:32 PM	32.515	32.515	32.495	32.5	6850
10/19/2016	2:33 PM	32.5	32.53	32.5	32.51	39458
10/19/2016	2:34 PM	32.555	32.57	32.495	32.5	36806
10/19/2016	2:35 PM	32.555	32.57	32.555	32.56	17038
10/19/2016	2:36 PM	32.54	32.56	32.54	32.55	18699
10/19/2016	2:37 PM	32.54	32.54	32.53	32.538	5655
10/19/2016	2:38 PM	32.56	32.56	32.54	32.54	7827
10/19/2016	2:39 PM	32.555	32.565	32.555	32.56	6660
10/19/2016	2:40 PM	32.55	32.56	32.54	32.555	13995
10/19/2016	2:41 PM	32.55	32.55	32.54	32.55	2395
10/19/2016	2:42 PM	32.545	32.55	32.545	32.55	3700
10/19/2016	2:43 PM	32.56	32.56	32.55	32.55	3599
10/19/2016	2:44 PM	32.565	32.57	32.565	32.565	1300
10/19/2016	2:45 PM	32.57	32.58	32.55	32.565	13588
10/19/2016	2:46 PM	32.57	32.58	32.57	32.57	9416
10/19/2016	2:47 PM	32.575	32.575	32.57	32.57	6100
10/19/2016	2:48 PM	32.58	32.58	32.57	32.57	2950
10/19/2016	2:49 PM	32.57	32.57	32.56	32.57	10899
10/19/2016	2:50 PM	32.57	32.57	32.565	32.565	2604
10/19/2016	2:51 PM	32.57	32.575	32.57	32.57	3600
10/19/2016	2:52 PM	32.57	32.57	32.565	32.57	5600
10/19/2016	2:53 PM	32.575	32.575	32.569	32.57	4400
10/19/2016	2:54 PM	32.59	32.6	32.58	32.58	38516
10/19/2016	2:55 PM	32.58	32.58	32.57	32.58	7012
10/19/2016	2:56 PM	32.59	32.59	32.59	32.59	2600
10/19/2016	2:57 PM	32.58	32.58	32.57	32.57	2294
10/19/2016	2:58 PM	32.57	32.58	32.57	32.57	10284
10/19/2016	2:59 PM	32.56	32.58	32.56	32.57	2400
10/19/2016	3:00 PM	32.56	32.57	32.555	32.56	5763
10/19/2016	3:01 PM	32.535	32.555	32.53	32.55	25687
10/19/2016	3:02 PM	32.54	32.54	32.53	32.54	3155
10/19/2016	3:03 PM	32.54	32.54	32.54	32.54	100
10/19/2016	3:04 PM	32.53	32.54	32.52	32.54	10009
10/19/2016	3:05 PM	32.53	32.54	32.53	32.53	6400
10/19/2016	3:06 PM	32.53	32.53	32.52	32.52	1100
10/19/2016	3:07 PM	32.54	32.54	32.53	32.53	4986
10/19/2016	3:08 PM	32.525	32.54	32.52	32.54	8051
10/19/2016	3:09 PM	32.53	32.535	32.53	32.53	2000
10/19/2016	3:10 PM	32.54	32.54	32.52	32.52	5407
10/19/2016	3:11 PM	32.52	32.54	32.52	32.53	9011
10/19/2016	3:12 PM	32.53	32.53	32.52	32.52	5082
10/19/2016	3:13 PM	32.52	32.53	32.52	32.53	11848
10/19/2016	3:14 PM	32.515	32.53	32.505	32.53	40885
10/19/2016	3:15 PM	32.545	32.55	32.51	32.51	15445
10/19/2016	3:16 PM	32.54	32.54	32.535	32.54	8555
10/19/2016	3:17 PM	32.55	32.56	32.54	32.54	33576
10/19/2016	3:18 PM	32.56	32.57	32.55	32.56	3951
10/19/2016	3:19 PM	32.55	32.55	32.54	32.55	7015
10/19/2016	3:20 PM	32.55	32.56	32.55	32.56	3018
10/19/2016	3:21 PM	32.52	32.54	32.51	32.54	28568
10/19/2016	3:22 PM	32.55	32.55	32.51	32.51	5001
10/19/2016	3:23 PM	32.55	32.55	32.53	32.55	14819
10/19/2016	3:24 PM	32.54	32.55	32.54	32.55	3097
10/19/2016	3:25 PM	32.56	32.56	32.545	32.545	4000
10/19/2016	3:26 PM	32.55	32.555	32.55	32.55	4872
10/19/2016	3:27 PM	32.55	32.56	32.55	32.55	4652
10/19/2016	3:28 PM	32.555	32.565	32.555	32.555	4400
10/19/2016	3:29 PM	32.555	32.56	32.555	32.555	6200
10/19/2016	3:30 PM	32.56	32.57	32.55	32.555	14565
10/19/2016	3:31 PM	32.56	32.56	32.555	32.555	4800
10/19/2016	3:32 PM	32.57	32.59	32.56	32.56	19802
10/19/2016	3:33 PM	32.59	32.6	32.57	32.57	6730
10/19/2016	3:34 PM	32.58	32.6	32.58	32.59	5811
10/19/2016	3:35 PM	32.58	32.595	32.58	32.58	5140
10/19/2016	3:36 PM	32.585	32.59	32.571	32.58	13196
10/19/2016	3:37 PM	32.58	32.59	32.57	32.59	7900
10/19/2016	3:38 PM	32.59	32.59	32.58	32.58	5586
10/19/2016	3:39 PM	32.585	32.6	32.58	32.59	5969
10/19/2016	3:40 PM	32.58	32.585	32.57	32.585	9447
10/19/2016	3:41 PM	32.57	32.59	32.565	32.585	17177
10/19/2016	3:42 PM	32.57	32.59	32.561	32.57	19162
10/19/2016	3:43 PM	32.565	32.575	32.565	32.575	5533
10/19/2016	3:44 PM	32.59	32.59	32.57	32.57	2400
10/19/2016	3:45 PM	32.59	32.59	32.585	32.59	5489
10/19/2016	3:46 PM	32.575	32.6	32.56	32.59	32199
10/19/2016	3:47 PM	32.575	32.58	32.57	32.575	2400
10/19/2016	3:48 PM	32.58	32.59	32.58	32.58	8200
10/19/2016	3:49 PM	32.58	32.58	32.58	32.58	1374
10/19/2016	3:50 PM	32.58	32.59	32.58	32.59	6109
10/19/2016	3:51 PM	32.59	32.6	32.589	32.59	21224
10/19/2016	3:52 PM	32.6	32.61	32.59	32.59	23818
10/19/2016	3:53 PM	32.59	32.6	32.585	32.595	11441
10/19/2016	3:54 PM	32.64	32.65	32.59	32.59	43731
10/19/2016	3:55 PM	32.64	32.65	32.64	32.64	8809
10/19/2016	3:56 PM	32.67	32.67	32.64	32.64	30838
10/19/2016	3:57 PM	32.66	32.67	32.66	32.665	12833
10/19/2016	3:58 PM	32.68	32.72	32.66	32.67	77287
10/19/2016	3:59 PM	32.69	32.69	32.67	32.68	42213
10/19/2016	4:00 PM	32.7	32.7	32.67	32.69	215649
10/20/2016	9:31 AM	32.84	32.93	32.74	32.77	80631
10/20/2016	9:32 AM	32.87	32.895	32.84	32.85	10556
10/20/2016	9:33 AM	32.89	32.91	32.84	32.87	42145
10/20/2016	9:34 AM	32.84	32.88	32.83	32.88	25362
10/20/2016	9:35 AM	32.8	32.87	32.76	32.84	56495
10/20/2016	9:36 AM	32.75	32.8	32.68	32.8	65484
10/20/2016	9:37 AM	32.69	32.76	32.68	32.74	78939
10/20/2016	9:38 AM	32.78	32.79	32.69	32.7	42571
10/20/2016	9:39 AM	32.82	32.84	32.77	32.77	28985
10/20/2016	9:40 AM	33	33.03	32.81	32.82	91949
10/20/2016	9:41 AM	32.94	33.01	32.94	33.01	22547
10/20/2016	9:42 AM	32.96	33.01	32.95	32.95	30860
10/20/2016	9:43 AM	32.87	32.98	32.85	32.95	37010
10/20/2016	9:44 AM	32.8	32.88	32.79	32.88	32415
10/20/2016	9:45 AM	32.84	32.84	32.81	32.81	13636
10/20/2016	9:46 AM	32.74	32.85	32.74	32.84	31556
10/20/2016	9:47 AM	32.68	32.74	32.65	32.74	34684
10/20/2016	9:48 AM	32.61	32.69	32.59	32.68	49101
10/20/2016	9:49 AM	32.64	32.64	32.59	32.6	53192
10/20/2016	9:50 AM	32.65	32.67	32.63	32.64	14122
10/20/2016	9:51 AM	32.71	32.72	32.65	32.65	21443
10/20/2016	9:52 AM	32.7	32.75	32.67	32.7	58524
10/20/2016	9:53 AM	32.72	32.72	32.67	32.7	14960
10/20/2016	9:54 AM	32.69	32.74	32.68	32.72	11115
10/20/2016	9:55 AM	32.67	32.72	32.67	32.69	14043
10/20/2016	9:56 AM	32.69	32.71	32.65	32.66	21340
10/20/2016	9:57 AM	32.68	32.71	32.66	32.67	8375
10/20/2016	9:58 AM	32.64	32.67	32.6	32.67	25321
10/20/2016	9:59 AM	32.65	32.67	32.64	32.65	18870
10/20/2016	10:00 AM	32.66	32.66	32.6	32.64	40163
10/20/2016	10:01 AM	32.56	32.65	32.55	32.65	62366
10/20/2016	10:02 AM	32.57	32.58	32.53	32.56	50354
10/20/2016	10:03 AM	32.56	32.585	32.56	32.57	26138
10/20/2016	10:04 AM	32.56	32.56	32.54	32.56	19383
10/20/2016	10:05 AM	32.45	32.56	32.44	32.56	65752
10/20/2016	10:06 AM	32.49	32.5	32.44	32.46	59852
10/20/2016	10:07 AM	32.53	32.55	32.49	32.49	64764
10/20/2016	10:08 AM	32.52	32.55	32.48	32.53	50227
10/20/2016	10:09 AM	32.53	32.56	32.52	32.52	15109
10/20/2016	10:10 AM	32.54	32.55	32.54	32.55	7158
10/20/2016	10:11 AM	32.55	32.55	32.54	32.55	7040
10/20/2016	10:12 AM	32.54	32.55	32.535	32.55	19887
10/20/2016	10:13 AM	32.54	32.55	32.53	32.54	7120
10/20/2016	10:14 AM	32.53	32.53	32.52	32.53	8182
10/20/2016	10:15 AM	32.54	32.54	32.52	32.53	14146
10/20/2016	10:16 AM	32.49	32.55	32.49	32.54	41371
10/20/2016	10:17 AM	32.48	32.49	32.46	32.49	25839
10/20/2016	10:18 AM	32.49	32.52	32.46	32.48	26192
10/20/2016	10:19 AM	32.5	32.5	32.47	32.49	16580
10/20/2016	10:20 AM	32.5	32.51	32.48	32.5	6100
10/20/2016	10:21 AM	32.49	32.5	32.47	32.5	13429
10/20/2016	10:22 AM	32.48	32.51	32.46	32.49	10790
10/20/2016	10:23 AM	32.439	32.47	32.439	32.47	25330
10/20/2016	10:24 AM	32.46	32.46	32.43	32.43	25756
10/20/2016	10:25 AM	32.53	32.53	32.45	32.455	29190
10/20/2016	10:26 AM	32.55	32.56	32.52	32.52	27229
10/20/2016	10:27 AM	32.64	32.66	32.55	32.55	34939
10/20/2016	10:28 AM	32.6	32.64	32.58	32.64	25099
10/20/2016	10:29 AM	32.59	32.64	32.585	32.61	27051
10/20/2016	10:30 AM	32.61	32.62	32.585	32.585	23267
10/20/2016	10:31 AM	32.73	32.74	32.61	32.62	43529
10/20/2016	10:32 AM	32.71	32.76	32.71	32.73	36857
10/20/2016	10:33 AM	32.76	32.76	32.68	32.7	32847
10/20/2016	10:34 AM	32.78	32.81	32.73	32.75	79556
10/20/2016	10:35 AM	32.8	32.82	32.74	32.79	112237
10/20/2016	10:36 AM	32.94	32.97	32.81	32.81	109765
10/20/2016	10:37 AM	32.92	32.94	32.91	32.93	21395
10/20/2016	10:38 AM	32.87	32.92	32.85	32.92	69216
10/20/2016	10:39 AM	32.96	33.03	32.87	32.87	110950
10/20/2016	10:40 AM	32.94	33	32.93	32.96	39994
10/20/2016	10:41 AM	32.85	32.96	32.84	32.94	69426
10/20/2016	10:42 AM	32.82	32.86	32.82	32.85	26218
10/20/2016	10:43 AM	32.84	32.85	32.83	32.83	11715
10/20/2016	10:44 AM	32.82	32.86	32.82	32.83	19132
10/20/2016	10:45 AM	32.82	32.84	32.82	32.83	10161
10/20/2016	10:46 AM	32.84	32.85	32.82	32.82	9374
10/20/2016	10:47 AM	32.87	32.91	32.83	32.84	41903
10/20/2016	10:48 AM	32.85	32.89	32.84	32.88	17378
10/20/2016	10:49 AM	32.83	32.85	32.825	32.84	8036
10/20/2016	10:50 AM	32.81	32.83	32.81	32.83	3425
10/20/2016	10:51 AM	32.84	32.84	32.775	32.81	25316
10/20/2016	10:52 AM	32.85	32.85	32.83	32.84	4461
10/20/2016	10:53 AM	32.89	32.94	32.85	32.85	44133
10/20/2016	10:54 AM	32.93	32.93	32.88	32.89	22288
10/20/2016	10:55 AM	32.93	32.94	32.92	32.93	16667
10/20/2016	10:56 AM	32.96	32.99	32.92	32.93	35369
10/20/2016	10:57 AM	33.05	33.07	32.96	32.97	55506
10/20/2016	10:58 AM	33.03	33.1	33.025	33.055	49526
10/20/2016	10:59 AM	33.02	33.1	32.98	33.035	80822
10/20/2016	11:00 AM	32.94	33.02	32.93	33.02	34165
10/20/2016	11:01 AM	32.95	32.95	32.93	32.94	13735
10/20/2016	11:02 AM	32.93	32.96	32.925	32.945	13617
10/20/2016	11:03 AM	32.94	32.94	32.91	32.93	27448
10/20/2016	11:04 AM	32.93	32.95	32.92	32.94	37248
10/20/2016	11:05 AM	32.94	32.94	32.91	32.94	41387
10/20/2016	11:06 AM	32.97	32.99	32.94	32.94	39535
10/20/2016	11:07 AM	32.99	33	32.93	32.965	60088
10/20/2016	11:08 AM	33.02	33.02	32.99	32.99	4800
10/20/2016	11:09 AM	33	33.025	32.96	33.025	21225
10/20/2016	11:10 AM	33.02	33.02	32.97	32.99	15095
10/20/2016	11:11 AM	33.01	33.03	33	33.02	20875
10/20/2016	11:12 AM	33.03	33.04	33.02	33.02	15953
10/20/2016	11:13 AM	32.98	33.03	32.96	33.03	32441
10/20/2016	11:14 AM	33.02	33.02	32.985	32.985	11331
10/20/2016	11:15 AM	33.02	33.03	33.01	33.03	9400
10/20/2016	11:16 AM	33.015	33.02	33.015	33.02	8800
10/20/2016	11:17 AM	32.96	33.03	32.93	33.01	25319
10/20/2016	11:18 AM	32.94	32.96	32.93	32.96	18670
10/20/2016	11:19 AM	32.88	32.94	32.87	32.94	68913
10/20/2016	11:20 AM	32.86	32.91	32.85	32.87	38449
10/20/2016	11:21 AM	32.86	32.87	32.83	32.85	13830
10/20/2016	11:22 AM	32.85	32.86	32.84	32.86	13369
10/20/2016	11:23 AM	32.83	32.85	32.82	32.85	18878
10/20/2016	11:24 AM	32.82	32.84	32.81	32.82	14964
10/20/2016	11:25 AM	32.85	32.85	32.8	32.82	16800
10/20/2016	11:26 AM	32.77	32.84	32.76	32.84	30287
10/20/2016	11:27 AM	32.77	32.78	32.75	32.77	27097
10/20/2016	11:28 AM	32.8	32.8	32.78	32.78	6012
10/20/2016	11:29 AM	32.82	32.82	32.77	32.795	33496
10/20/2016	11:30 AM	32.825	32.84	32.78	32.83	27125
10/20/2016	11:31 AM	32.83	32.84	32.82	32.82	2900
10/20/2016	11:32 AM	32.83	32.85	32.83	32.84	13801
10/20/2016	11:33 AM	32.83	32.85	32.83	32.835	12595
10/20/2016	11:34 AM	32.77	32.83	32.77	32.825	9975
10/20/2016	11:35 AM	32.77	32.78	32.745	32.76	31404
10/20/2016	11:36 AM	32.79	32.79	32.76	32.77	12066
10/20/2016	11:37 AM	32.83	32.83	32.79	32.79	10400
10/20/2016	11:38 AM	32.83	32.835	32.82	32.83	8226
10/20/2016	11:39 AM	32.91	32.92	32.83	32.83	36521
10/20/2016	11:40 AM	32.88	32.93	32.87	32.91	17040
10/20/2016	11:41 AM	32.86	32.87	32.84	32.87	10444
10/20/2016	11:42 AM	32.84	32.86	32.84	32.86	21426
10/20/2016	11:43 AM	32.83	32.85	32.82	32.82	21500
10/20/2016	11:44 AM	32.82	32.84	32.82	32.84	20700
10/20/2016	11:45 AM	32.82	32.84	32.82	32.83	31929
10/20/2016	11:46 AM	32.83	32.85	32.82	32.83	43994
10/20/2016	11:47 AM	32.82	32.84	32.82	32.82	31220
10/20/2016	11:48 AM	32.8	32.83	32.79	32.83	22195
10/20/2016	11:49 AM	32.75	32.79	32.75	32.79	9633
10/20/2016	11:50 AM	32.72	32.75	32.71	32.75	18065
10/20/2016	11:51 AM	32.73	32.73	32.71	32.73	18479
10/20/2016	11:52 AM	32.74	32.74	32.73	32.73	6733
10/20/2016	11:53 AM	32.75	32.755	32.73	32.73	3486
10/20/2016	11:54 AM	32.75	32.75	32.74	32.75	9617
10/20/2016	11:55 AM	32.74	32.75	32.73	32.74	34886
10/20/2016	11:56 AM	32.72	32.73	32.72	32.73	7450
10/20/2016	11:57 AM	32.72	32.73	32.71	32.72	8897
10/20/2016	11:58 AM	32.72	32.73	32.72	32.73	5882
10/20/2016	11:59 AM	32.66	32.73	32.66	32.72	21734
10/20/2016	12:00 PM	32.53	32.66	32.53	32.65	59466
10/20/2016	12:01 PM	32.53	32.61	32.515	32.53	51095
10/20/2016	12:02 PM	32.52	32.55	32.49	32.53	48866
10/20/2016	12:03 PM	32.56	32.56	32.5	32.52	26726
10/20/2016	12:04 PM	32.54	32.57	32.53	32.55	19080
10/20/2016	12:05 PM	32.54	32.55	32.53	32.54	14047
10/20/2016	12:06 PM	32.55	32.555	32.54	32.55	5282
10/20/2016	12:07 PM	32.54	32.56	32.535	32.55	13969
10/20/2016	12:08 PM	32.52	32.54	32.52	32.54	30300
10/20/2016	12:09 PM	32.53	32.535	32.51	32.51	5860
10/20/2016	12:10 PM	32.55	32.57	32.525	32.53	13188
10/20/2016	12:11 PM	32.55	32.56	32.53	32.55	12072
10/20/2016	12:12 PM	32.53	32.555	32.53	32.545	7300
10/20/2016	12:13 PM	32.535	32.55	32.52	32.53	18602
10/20/2016	12:14 PM	32.56	32.57	32.54	32.54	15302
10/20/2016	12:15 PM	32.56	32.58	32.56	32.57	6493
10/20/2016	12:16 PM	32.52	32.56	32.52	32.56	11327
10/20/2016	12:17 PM	32.54	32.575	32.53	32.53	20289
10/20/2016	12:18 PM	32.55	32.56	32.54	32.54	3900
10/20/2016	12:19 PM	32.54	32.56	32.54	32.55	14800
10/20/2016	12:20 PM	32.54	32.55	32.53	32.54	11226
10/20/2016	12:21 PM	32.54	32.54	32.52	32.54	6562
10/20/2016	12:22 PM	32.56	32.57	32.525	32.53	7879
10/20/2016	12:23 PM	32.54	32.56	32.535	32.56	3317
10/20/2016	12:24 PM	32.555	32.56	32.535	32.535	4259
10/20/2016	12:25 PM	32.56	32.57	32.55	32.56	5300
10/20/2016	12:26 PM	32.57	32.59	32.55	32.56	28985
10/20/2016	12:27 PM	32.57	32.57	32.56	32.56	8850
10/20/2016	12:28 PM	32.57	32.575	32.55	32.56	18682
10/20/2016	12:29 PM	32.56	32.58	32.56	32.57	6128
10/20/2016	12:30 PM	32.55	32.57	32.55	32.57	6857
10/20/2016	12:31 PM	32.56	32.56	32.55	32.55	3954
10/20/2016	12:32 PM	32.56	32.575	32.55	32.56	6175
10/20/2016	12:33 PM	32.54	32.565	32.54	32.565	2595
10/20/2016	12:34 PM	32.55	32.55	32.53	32.54	8412
10/20/2016	12:35 PM	32.53	32.54	32.53	32.54	6715
10/20/2016	12:36 PM	32.53	32.53	32.52	32.525	17647
10/20/2016	12:37 PM	32.535	32.535	32.53	32.53	1100
10/20/2016	12:38 PM	32.49	32.53	32.485	32.53	12121
10/20/2016	12:39 PM	32.45	32.49	32.45	32.49	23730
10/20/2016	12:40 PM	32.415	32.46	32.375	32.45	70955
10/20/2016	12:41 PM	32.38	32.41	32.36	32.41	21470
10/20/2016	12:42 PM	32.41	32.435	32.37	32.37	60780
10/20/2016	12:43 PM	32.38	32.41	32.35	32.4	28154
10/20/2016	12:44 PM	32.43	32.44	32.39	32.39	60315
10/20/2016	12:45 PM	32.4	32.44	32.4	32.43	17790
10/20/2016	12:46 PM	32.42	32.42	32.37	32.4	9677
10/20/2016	12:47 PM	32.44	32.45	32.42	32.42	8160
10/20/2016	12:48 PM	32.41	32.44	32.4	32.44	17416
10/20/2016	12:49 PM	32.42	32.43	32.41	32.41	3500
10/20/2016	12:50 PM	32.42	32.44	32.42	32.42	4333
10/20/2016	12:51 PM	32.42	32.43	32.42	32.42	7564
10/20/2016	12:52 PM	32.45	32.455	32.42	32.42	5400
10/20/2016	12:53 PM	32.44	32.46	32.43	32.44	9411
10/20/2016	12:54 PM	32.44	32.44	32.43	32.44	2500
10/20/2016	12:55 PM	32.45	32.45	32.44	32.45	3400
10/20/2016	12:56 PM	32.46	32.46	32.43	32.45	9025
10/20/2016	12:57 PM	32.44	32.45	32.43	32.45	9363
10/20/2016	12:58 PM	32.425	32.44	32.42	32.44	2753
10/20/2016	12:59 PM	32.47	32.47	32.425	32.425	6308
10/20/2016	1:00 PM	32.46	32.46	32.45	32.46	5664
10/20/2016	1:01 PM	32.45	32.46	32.44	32.46	4742
10/20/2016	1:02 PM	32.44	32.44	32.43	32.44	11043
10/20/2016	1:03 PM	32.46	32.46	32.44	32.445	26528
10/20/2016	1:04 PM	32.44	32.45	32.44	32.45	4000
10/20/2016	1:05 PM	32.44	32.48	32.44	32.45	38320
10/20/2016	1:06 PM	32.44	32.45	32.43	32.45	9499
10/20/2016	1:07 PM	32.44	32.46	32.44	32.45	1600
10/20/2016	1:08 PM	32.44	32.44	32.43	32.435	5204
10/20/2016	1:09 PM	32.415	32.44	32.415	32.44	3610
10/20/2016	1:10 PM	32.39	32.42	32.38	32.42	15264
10/20/2016	1:11 PM	32.43	32.43	32.37	32.38	12830
10/20/2016	1:12 PM	32.38	32.42	32.38	32.42	7900
10/20/2016	1:13 PM	32.41	32.43	32.36	32.37	46877
10/20/2016	1:14 PM	32.41	32.42	32.38	32.39	21857
10/20/2016	1:15 PM	32.43	32.44	32.41	32.42	20100
10/20/2016	1:16 PM	32.41	32.42	32.41	32.42	4900
10/20/2016	1:17 PM	32.44	32.44	32.42	32.42	3900
10/20/2016	1:18 PM	32.46	32.48	32.449	32.45	11229
10/20/2016	1:19 PM	32.45	32.46	32.44	32.46	8719
10/20/2016	1:20 PM	32.46	32.46	32.44	32.44	9800
10/20/2016	1:21 PM	32.45	32.47	32.45	32.45	21370
10/20/2016	1:22 PM	32.45	32.45	32.44	32.44	4399
10/20/2016	1:23 PM	32.455	32.455	32.45	32.45	1400
10/20/2016	1:24 PM	32.46	32.46	32.46	32.46	3767
10/20/2016	1:25 PM	32.47	32.47	32.46	32.46	8730
10/20/2016	1:26 PM	32.45	32.47	32.45	32.47	7900
10/20/2016	1:27 PM	32.44	32.46	32.44	32.46	6300
10/20/2016	1:28 PM	32.44	32.44	32.4	32.44	10277
10/20/2016	1:29 PM	32.42	32.44	32.42	32.435	5500
10/20/2016	1:30 PM	32.38	32.42	32.38	32.42	12029
10/20/2016	1:31 PM	32.36	32.38	32.35	32.38	9320
10/20/2016	1:32 PM	32.37	32.375	32.36	32.36	2249
10/20/2016	1:33 PM	32.36	32.375	32.36	32.37	6294
10/20/2016	1:34 PM	32.37	32.375	32.36	32.36	2085
10/20/2016	1:35 PM	32.39	32.39	32.37	32.37	4000
10/20/2016	1:36 PM	32.37	32.39	32.37	32.39	5758
10/20/2016	1:37 PM	32.39	32.4	32.36	32.365	12245
10/20/2016	1:38 PM	32.39	32.395	32.39	32.39	2000
10/20/2016	1:39 PM	32.39	32.395	32.39	32.39	2200
10/20/2016	1:40 PM	32.36	32.38	32.36	32.38	3129
10/20/2016	1:41 PM	32.36	32.36	32.36	32.36	500
10/20/2016	1:42 PM	32.39	32.39	32.365	32.365	7620
10/20/2016	1:43 PM	32.39	32.395	32.38	32.38	1024
10/20/2016	1:44 PM	32.38	32.39	32.38	32.39	5474
10/20/2016	1:45 PM	32.38	32.38	32.38	32.38	100
10/20/2016	1:46 PM	32.36	32.38	32.36	32.38	8051
10/20/2016	1:47 PM	32.39	32.39	32.36	32.36	4488
10/20/2016	1:48 PM	32.38	32.4	32.38	32.395	15571
10/20/2016	1:49 PM	32.43	32.43	32.39	32.39	12346
10/20/2016	1:50 PM	32.54	32.54	32.43	32.43	15821
10/20/2016	1:51 PM	32.62	32.63	32.54	32.55	37740
10/20/2016	1:52 PM	32.61	32.62	32.55	32.62	24927
10/20/2016	1:53 PM	32.65	32.68	32.62	32.62	33504
10/20/2016	1:54 PM	32.59	32.66	32.57	32.66	78104
10/20/2016	1:55 PM	32.61	32.635	32.56	32.6	26919
10/20/2016	1:56 PM	32.6	32.66	32.58	32.62	15778
10/20/2016	1:57 PM	32.56	32.6	32.55	32.6	14663
10/20/2016	1:58 PM	32.59	32.595	32.56	32.56	10700
10/20/2016	1:59 PM	32.57	32.59	32.57	32.58	5320
10/20/2016	2:00 PM	32.555	32.58	32.55	32.58	2800
10/20/2016	2:01 PM	32.54	32.56	32.54	32.56	9433
10/20/2016	2:02 PM	32.54	32.56	32.54	32.54	6368
10/20/2016	2:03 PM	32.49	32.54	32.48	32.54	16762
10/20/2016	2:04 PM	32.53	32.54	32.49	32.49	12101
10/20/2016	2:05 PM	32.53	32.54	32.52	32.54	7040
10/20/2016	2:06 PM	32.53	32.53	32.47	32.52	20675
10/20/2016	2:07 PM	32.535	32.535	32.47	32.53	20179
10/20/2016	2:08 PM	32.53	32.54	32.51	32.54	7249
10/20/2016	2:09 PM	32.49	32.53	32.46	32.53	6100
10/20/2016	2:10 PM	32.5	32.53	32.475	32.5	29076
10/20/2016	2:11 PM	32.49	32.53	32.47	32.51	17691
10/20/2016	2:12 PM	32.48	32.525	32.47	32.49	21736
10/20/2016	2:13 PM	32.48	32.5	32.48	32.49	2300
10/20/2016	2:14 PM	32.46	32.47	32.45	32.47	4258
10/20/2016	2:15 PM	32.47	32.48	32.45	32.45	2160
10/20/2016	2:16 PM	32.495	32.51	32.45	32.46	10287
10/20/2016	2:17 PM	32.5	32.51	32.48	32.5	8600
10/20/2016	2:18 PM	32.48	32.49	32.47	32.49	3700
10/20/2016	2:19 PM	32.48	32.5	32.47	32.47	5968
10/20/2016	2:20 PM	32.46	32.49	32.46	32.48	3716
10/20/2016	2:21 PM	32.47	32.47	32.45	32.46	3900
10/20/2016	2:22 PM	32.46	32.47	32.45	32.46	3582
10/20/2016	2:23 PM	32.48	32.49	32.47	32.47	4700
10/20/2016	2:24 PM	32.53	32.53	32.48	32.48	10411
10/20/2016	2:25 PM	32.5	32.52	32.48	32.52	11545
10/20/2016	2:26 PM	32.55	32.55	32.48	32.49	12583
10/20/2016	2:27 PM	32.485	32.55	32.48	32.55	20469
10/20/2016	2:28 PM	32.44	32.48	32.44	32.48	6229
10/20/2016	2:29 PM	32.45	32.45	32.43	32.43	4584
10/20/2016	2:30 PM	32.43	32.45	32.42	32.44	19325
10/20/2016	2:31 PM	32.44	32.44	32.42	32.43	5197
10/20/2016	2:32 PM	32.45	32.46	32.44	32.44	5697
10/20/2016	2:33 PM	32.46	32.48	32.46	32.46	3200
10/20/2016	2:34 PM	32.44	32.47	32.43	32.46	8442
10/20/2016	2:35 PM	32.45	32.45	32.44	32.44	1989
10/20/2016	2:36 PM	32.44	32.45	32.44	32.45	4600
10/20/2016	2:37 PM	32.46	32.46	32.44	32.44	2801
10/20/2016	2:38 PM	32.4	32.46	32.39	32.46	18460
10/20/2016	2:39 PM	32.425	32.43	32.4	32.4	6791
10/20/2016	2:40 PM	32.44	32.45	32.43	32.43	9822
10/20/2016	2:41 PM	32.44	32.44	32.43	32.44	9483
10/20/2016	2:42 PM	32.45	32.45	32.44	32.44	1177
10/20/2016	2:43 PM	32.45	32.47	32.45	32.46	2552
10/20/2016	2:44 PM	32.43	32.44	32.43	32.44	3531
10/20/2016	2:45 PM	32.42	32.43	32.41	32.42	4709
10/20/2016	2:46 PM	32.45	32.45	32.43	32.43	9100
10/20/2016	2:47 PM	32.44	32.46	32.44	32.46	5700
10/20/2016	2:48 PM	32.43	32.44	32.43	32.435	10400
10/20/2016	2:49 PM	32.33	32.44	32.33	32.43	60797
10/20/2016	2:50 PM	32.3	32.37	32.295	32.33	56451
10/20/2016	2:51 PM	32.33	32.34	32.29	32.295	14972
10/20/2016	2:52 PM	32.38	32.38	32.33	32.33	13276
10/20/2016	2:53 PM	32.36	32.38	32.35	32.38	7400
10/20/2016	2:54 PM	32.39	32.43	32.37	32.37	20000
10/20/2016	2:55 PM	32.38	32.39	32.37	32.38	10236
10/20/2016	2:56 PM	32.37	32.38	32.35	32.36	18756
10/20/2016	2:57 PM	32.36	32.39	32.36	32.37	16400
10/20/2016	2:58 PM	32.37	32.4	32.37	32.37	13079
10/20/2016	2:59 PM	32.4	32.4	32.37	32.37	8982
10/20/2016	3:00 PM	32.37	32.4	32.37	32.4	4300
10/20/2016	3:01 PM	32.38	32.39	32.36	32.36	5405
10/20/2016	3:02 PM	32.38	32.44	32.38	32.38	33334
10/20/2016	3:03 PM	32.38	32.43	32.38	32.38	18088
10/20/2016	3:04 PM	32.37	32.39	32.37	32.38	5998
10/20/2016	3:05 PM	32.37	32.37	32.36	32.37	4505
10/20/2016	3:06 PM	32.365	32.37	32.35	32.37	12058
10/20/2016	3:07 PM	32.37	32.37	32.35	32.355	4400
10/20/2016	3:08 PM	32.37	32.38	32.37	32.37	2800
10/20/2016	3:09 PM	32.29	32.355	32.29	32.35	31938
10/20/2016	3:10 PM	32.28	32.29	32.27	32.29	10277
10/20/2016	3:11 PM	32.26	32.28	32.26	32.27	10465
10/20/2016	3:12 PM	32.3	32.305	32.26	32.26	24230
10/20/2016	3:13 PM	32.29	32.29	32.29	32.29	2004
10/20/2016	3:14 PM	32.27	32.29	32.26	32.29	6616
10/20/2016	3:15 PM	32.22	32.27	32.21	32.27	60210
10/20/2016	3:16 PM	32.26	32.26	32.22	32.22	23081
10/20/2016	3:17 PM	32.28	32.28	32.25	32.25	2802
10/20/2016	3:18 PM	32.27	32.27	32.26	32.27	2648
10/20/2016	3:19 PM	32.27	32.29	32.27	32.28	5100
10/20/2016	3:20 PM	32.31	32.33	32.27	32.27	20495
10/20/2016	3:21 PM	32.26	32.31	32.26	32.31	18148
10/20/2016	3:22 PM	32.29	32.29	32.27	32.27	10711
10/20/2016	3:23 PM	32.27	32.29	32.265	32.28	4985
10/20/2016	3:24 PM	32.34	32.36	32.28	32.28	23183
10/20/2016	3:25 PM	32.33	32.36	32.29	32.34	34722
10/20/2016	3:26 PM	32.32	32.34	32.3	32.32	27490
10/20/2016	3:27 PM	32.32	32.33	32.31	32.32	4519
10/20/2016	3:28 PM	32.36	32.36	32.32	32.33	12114
10/20/2016	3:29 PM	32.37	32.37	32.33	32.36	13349
10/20/2016	3:30 PM	32.38	32.385	32.37	32.375	9166
10/20/2016	3:31 PM	32.37	32.395	32.37	32.385	50260
10/20/2016	3:32 PM	32.37	32.38	32.36	32.38	16301
10/20/2016	3:33 PM	32.4	32.4	32.37	32.37	34403
10/20/2016	3:34 PM	32.45	32.45	32.39	32.4	23864
10/20/2016	3:35 PM	32.43	32.45	32.42	32.45	17365
10/20/2016	3:36 PM	32.37	32.44	32.36	32.43	22020
10/20/2016	3:37 PM	32.395	32.395	32.36	32.38	11180
10/20/2016	3:38 PM	32.38	32.43	32.38	32.4	37382
10/20/2016	3:39 PM	32.375	32.41	32.37	32.38	20214
10/20/2016	3:40 PM	32.4	32.41	32.375	32.375	20029
10/20/2016	3:41 PM	32.38	32.415	32.36	32.41	9185
10/20/2016	3:42 PM	32.38	32.405	32.37	32.38	13789
10/20/2016	3:43 PM	32.4	32.43	32.375	32.38	18320
10/20/2016	3:44 PM	32.41	32.41	32.38	32.4	15333
10/20/2016	3:45 PM	32.39	32.43	32.39	32.41	8555
10/20/2016	3:46 PM	32.32	32.38	32.28	32.38	41562
10/20/2016	3:47 PM	32.34	32.35	32.32	32.33	51039
10/20/2016	3:48 PM	32.33	32.35	32.31	32.34	18907
10/20/2016	3:49 PM	32.26	32.33	32.26	32.32	32772
10/20/2016	3:50 PM	32.24	32.26	32.24	32.26	19400
10/20/2016	3:51 PM	32.17	32.25	32.17	32.25	61774
10/20/2016	3:52 PM	32.18	32.2	32.16	32.165	38290
10/20/2016	3:53 PM	32.17	32.19	32.16	32.18	17172
10/20/2016	3:54 PM	32.16	32.18	32.16	32.18	12184
10/20/2016	3:55 PM	32.18	32.18	32.15	32.16	20169
10/20/2016	3:56 PM	32.15	32.18	32.15	32.18	82524
10/20/2016	3:57 PM	32.17	32.17	32.155	32.16	38431
10/20/2016	3:58 PM	32.175	32.18	32.15	32.17	48370
10/20/2016	3:59 PM	32.19	32.205	32.17	32.18	64875
10/20/2016	4:00 PM	32.28	32.28	32.18	32.19	401308
10/21/2016	9:31 AM	32.38	32.48	32.38	32.44	45809
10/21/2016	9:32 AM	32.41	32.42	32.35	32.37	27962
10/21/2016	9:33 AM	32.54	32.59	32.44	32.44	106720
10/21/2016	9:34 AM	32.52	32.61	32.48	32.54	45511
10/21/2016	9:35 AM	32.5	32.54	32.49	32.51	18914
10/21/2016	9:36 AM	32.55	32.57	32.49	32.51	34513
10/21/2016	9:37 AM	32.55	32.61	32.48	32.55	57257
10/21/2016	9:38 AM	32.46	32.57	32.45	32.54	69037
10/21/2016	9:39 AM	32.47	32.51	32.43	32.46	49268
10/21/2016	9:40 AM	32.5	32.5	32.45	32.46	48725
10/21/2016	9:41 AM	32.51	32.53	32.49	32.5	30024
10/21/2016	9:42 AM	32.48	32.59	32.47	32.52	40803
10/21/2016	9:43 AM	32.48	32.49	32.425	32.48	29954
10/21/2016	9:44 AM	32.49	32.51	32.46	32.48	51552
10/21/2016	9:45 AM	32.5	32.5	32.45	32.49	32528
10/21/2016	9:46 AM	32.54	32.58	32.48	32.49	56236
10/21/2016	9:47 AM	32.51	32.55	32.51	32.53	17662
10/21/2016	9:48 AM	32.44	32.54	32.44	32.52	19945
10/21/2016	9:49 AM	32.44	32.48	32.43	32.44	29684
10/21/2016	9:50 AM	32.44	32.44	32.415	32.43	27609
10/21/2016	9:51 AM	32.35	32.44	32.34	32.44	34964
10/21/2016	9:52 AM	32.36	32.37	32.35	32.35	13145
10/21/2016	9:53 AM	32.33	32.35	32.29	32.35	34174
10/21/2016	9:54 AM	32.32	32.33	32.305	32.32	10641
10/21/2016	9:55 AM	32.35	32.36	32.31	32.315	15272
10/21/2016	9:56 AM	32.29	32.35	32.27	32.35	43825
10/21/2016	9:57 AM	32.29	32.32	32.26	32.28	42541
10/21/2016	9:58 AM	32.28	32.32	32.27	32.29	29615
10/21/2016	9:59 AM	32.28	32.3	32.27	32.27	30850
10/21/2016	10:00 AM	32.33	32.34	32.28	32.28	25533
10/21/2016	10:01 AM	32.33	32.36	32.315	32.33	49474
10/21/2016	10:02 AM	32.32	32.35	32.32	32.33	22349
10/21/2016	10:03 AM	32.35	32.36	32.29	32.32	13892
10/21/2016	10:04 AM	32.35	32.41	32.34	32.34	46815
10/21/2016	10:05 AM	32.35	32.37	32.33	32.36	25830
10/21/2016	10:06 AM	32.36	32.37	32.35	32.36	11800
10/21/2016	10:07 AM	32.35	32.36	32.33	32.35	8900
10/21/2016	10:08 AM	32.27	32.34	32.27	32.34	31019
10/21/2016	10:09 AM	32.29	32.315	32.265	32.265	33430
10/21/2016	10:10 AM	32.31	32.34	32.29	32.29	24796
10/21/2016	10:11 AM	32.31	32.32	32.295	32.31	7400
10/21/2016	10:12 AM	32.33	32.33	32.28	32.33	15378
10/21/2016	10:13 AM	32.36	32.37	32.33	32.33	23825
10/21/2016	10:14 AM	32.35	32.37	32.34	32.36	10249
10/21/2016	10:15 AM	32.35	32.35	32.33	32.34	2795
10/21/2016	10:16 AM	32.32	32.34	32.31	32.34	11946
10/21/2016	10:17 AM	32.25	32.32	32.23	32.32	40129
10/21/2016	10:18 AM	32.23	32.24	32.17	32.24	75647
10/21/2016	10:19 AM	32.23	32.24	32.205	32.23	19238
10/21/2016	10:20 AM	32.22	32.23	32.17	32.23	36077
10/21/2016	10:21 AM	32.19	32.21	32.17	32.21	21107
10/21/2016	10:22 AM	32.23	32.25	32.2	32.2	14087
10/21/2016	10:23 AM	32.2	32.24	32.195	32.23	9470
10/21/2016	10:24 AM	32.16	32.195	32.15	32.195	7678
10/21/2016	10:25 AM	32.2	32.23	32.16	32.16	19991
10/21/2016	10:26 AM	32.225	32.235	32.2	32.21	10100
10/21/2016	10:27 AM	32.24	32.26	32.23	32.23	21311
10/21/2016	10:28 AM	32.24	32.25	32.23	32.24	7800
10/21/2016	10:29 AM	32.22	32.24	32.19	32.24	15097
10/21/2016	10:30 AM	32.14	32.22	32.14	32.21	22200
10/21/2016	10:31 AM	32.04	32.14	32.03	32.14	50201
10/21/2016	10:32 AM	32.06	32.085	32.03	32.03	13767
10/21/2016	10:33 AM	32.08	32.12	32.07	32.07	13648
10/21/2016	10:34 AM	32.09	32.11	32.07	32.08	17086
10/21/2016	10:35 AM	32.06	32.09	32.06	32.09	5700
10/21/2016	10:36 AM	32.12	32.12	32.06	32.06	13579
10/21/2016	10:37 AM	32.13	32.13	32.09	32.115	17455
10/21/2016	10:38 AM	32.13	32.14	32.13	32.14	3329
10/21/2016	10:39 AM	32.11	32.13	32.08	32.13	13917
10/21/2016	10:40 AM	32.13	32.14	32.11	32.11	6382
10/21/2016	10:41 AM	32.07	32.13	32.07	32.13	17580
10/21/2016	10:42 AM	32.06	32.07	32.06	32.07	11200
10/21/2016	10:43 AM	32.07	32.08	32.06	32.06	7500
10/21/2016	10:44 AM	32.05	32.06	32.03	32.06	23066
10/21/2016	10:45 AM	32.04	32.06	32.035	32.05	2566
10/21/2016	10:46 AM	31.97	32.03	31.93	32.03	75789
10/21/2016	10:47 AM	31.97	31.99	31.965	31.97	9494
10/21/2016	10:48 AM	32.01	32.035	31.97	31.97	39510
10/21/2016	10:49 AM	32.03	32.03	32	32	6750
10/21/2016	10:50 AM	32	32.04	31.995	32.03	16503
10/21/2016	10:51 AM	32.03	32.03	32	32	9325
10/21/2016	10:52 AM	32.015	32.05	32.015	32.03	4997
10/21/2016	10:53 AM	32.035	32.04	32.025	32.04	3845
10/21/2016	10:54 AM	32.04	32.05	32.03	32.035	5642
10/21/2016	10:55 AM	32.03	32.04	32.02	32.03	4256
10/21/2016	10:56 AM	32.04	32.04	32.02	32.03	3624
10/21/2016	10:57 AM	32.04	32.05	32.04	32.045	9000
10/21/2016	10:58 AM	32.04	32.04	32.03	32.03	5797
10/21/2016	10:59 AM	32.04	32.04	32.02	32.04	13798
10/21/2016	11:00 AM	32.04	32.04	32.03	32.03	2700
10/21/2016	11:01 AM	32.04	32.04	32.02	32.04	10236
10/21/2016	11:02 AM	32.05	32.06	32.04	32.04	6300
10/21/2016	11:03 AM	32.05	32.07	32.04	32.04	10973
10/21/2016	11:04 AM	32.05	32.07	32.05	32.055	3548
10/21/2016	11:05 AM	32.06	32.06	32.05	32.055	6100
10/21/2016	11:06 AM	31.98	32.06	31.98	32.06	30348
10/21/2016	11:07 AM	31.97	31.98	31.96	31.96	10700
10/21/2016	11:08 AM	31.97	31.975	31.96	31.97	9624
10/21/2016	11:09 AM	31.95	31.98	31.95	31.97	7230
10/21/2016	11:10 AM	31.98	31.985	31.96	31.96	11556
10/21/2016	11:11 AM	31.98	31.995	31.96	31.97	21127
10/21/2016	11:12 AM	31.97	32	31.97	31.99	6900
10/21/2016	11:13 AM	31.93	31.97	31.93	31.97	8488
10/21/2016	11:14 AM	31.92	31.93	31.92	31.93	3100
10/21/2016	11:15 AM	31.95	31.95	31.92	31.92	18430
10/21/2016	11:16 AM	31.95	31.96	31.94	31.95	8524
10/21/2016	11:17 AM	31.94	31.94	31.93	31.94	3800
10/21/2016	11:18 AM	31.87	31.945	31.87	31.945	28790
10/21/2016	11:19 AM	31.87	31.885	31.86	31.86	18756
10/21/2016	11:20 AM	31.88	31.89	31.87	31.87	8769
10/21/2016	11:21 AM	31.89	31.9	31.87	31.88	6026
10/21/2016	11:22 AM	31.89	31.91	31.89	31.89	4462
10/21/2016	11:23 AM	31.95	31.95	31.88	31.89	21411
10/21/2016	11:24 AM	31.95	31.955	31.945	31.945	2852
10/21/2016	11:25 AM	31.97	31.97	31.94	31.95	5203
10/21/2016	11:26 AM	31.95	31.96	31.95	31.96	3400
10/21/2016	11:27 AM	31.92	31.95	31.92	31.95	6240
10/21/2016	11:28 AM	31.92	31.92	31.88	31.92	18225
10/21/2016	11:29 AM	31.91	31.91	31.895	31.91	16556
10/21/2016	11:30 AM	31.88	31.92	31.87	31.905	13785
10/21/2016	11:31 AM	31.86	31.875	31.86	31.87	6933
10/21/2016	11:32 AM	31.88	31.91	31.87	31.87	16138
10/21/2016	11:33 AM	31.89	31.89	31.87	31.875	8542
10/21/2016	11:34 AM	31.83	31.87	31.825	31.87	25255
10/21/2016	11:35 AM	31.82	31.83	31.81	31.83	10829
10/21/2016	11:36 AM	31.84	31.85	31.82	31.82	7992
10/21/2016	11:37 AM	31.84	31.85	31.83	31.84	10400
10/21/2016	11:38 AM	31.84	31.84	31.84	31.84	3700
10/21/2016	11:39 AM	31.86	31.86	31.84	31.85	5557
10/21/2016	11:40 AM	31.86	31.87	31.86	31.86	1826
10/21/2016	11:41 AM	31.88	31.88	31.855	31.855	3147
10/21/2016	11:42 AM	31.88	31.885	31.87	31.885	2857
10/21/2016	11:43 AM	31.87	31.88	31.87	31.875	2600
10/21/2016	11:44 AM	31.855	31.87	31.855	31.87	2100
10/21/2016	11:45 AM	31.845	31.855	31.845	31.855	1952
10/21/2016	11:46 AM	31.78	31.845	31.77	31.845	19017
10/21/2016	11:47 AM	31.75	31.79	31.745	31.78	34963
10/21/2016	11:48 AM	31.74	31.76	31.73	31.75	12188
10/21/2016	11:49 AM	31.77	31.77	31.74	31.74	8813
10/21/2016	11:50 AM	31.75	31.78	31.75	31.77	26116
10/21/2016	11:51 AM	31.77	31.78	31.74	31.75	11651
10/21/2016	11:52 AM	31.82	31.83	31.77	31.77	22697
10/21/2016	11:53 AM	31.8	31.82	31.79	31.81	43147
10/21/2016	11:54 AM	31.8	31.82	31.785	31.8	5579
10/21/2016	11:55 AM	31.79	31.8	31.78	31.79	7305
10/21/2016	11:56 AM	31.76	31.79	31.76	31.79	9049
10/21/2016	11:57 AM	31.77	31.77	31.76	31.76	5776
10/21/2016	11:58 AM	31.76	31.77	31.76	31.76	2800
10/21/2016	11:59 AM	31.77	31.77	31.75	31.75	4232
10/21/2016	12:00 PM	31.78	31.8	31.76	31.77	24350
10/21/2016	12:01 PM	31.78	31.79	31.77	31.77	33198
10/21/2016	12:02 PM	31.78	31.78	31.76	31.77	7099
10/21/2016	12:03 PM	31.77	31.785	31.77	31.785	24528
10/21/2016	12:04 PM	31.775	31.78	31.77	31.77	30291
10/21/2016	12:05 PM	31.77	31.77	31.77	31.77	3201
10/21/2016	12:06 PM	31.76	31.78	31.76	31.78	5450
10/21/2016	12:07 PM	31.72	31.765	31.72	31.76	39464
10/21/2016	12:08 PM	31.69	31.72	31.69	31.71	20978
10/21/2016	12:09 PM	31.69	31.7	31.68	31.68	6547
10/21/2016	12:10 PM	31.69	31.7	31.68	31.69	3900
10/21/2016	12:11 PM	31.71	31.745	31.69	31.69	41516
10/21/2016	12:12 PM	31.71	31.72	31.7	31.71	3200
10/21/2016	12:13 PM	31.705	31.705	31.7	31.7	700
10/21/2016	12:14 PM	31.71	31.71	31.71	31.71	28155
10/21/2016	12:15 PM	31.7	31.72	31.7	31.71	19407
10/21/2016	12:16 PM	31.67	31.7	31.67	31.7	17065
10/21/2016	12:17 PM	31.68	31.68	31.665	31.665	21418
10/21/2016	12:18 PM	31.67	31.7	31.67	31.67	21084
10/21/2016	12:19 PM	31.69	31.69	31.68	31.68	2700
10/21/2016	12:20 PM	31.71	31.71	31.69	31.69	10900
10/21/2016	12:21 PM	31.7	31.71	31.7	31.7	8500
10/21/2016	12:22 PM	31.71	31.72	31.71	31.71	1820
10/21/2016	12:23 PM	31.76	31.76	31.71	31.71	21701
10/21/2016	12:24 PM	31.77	31.78	31.755	31.755	6398
10/21/2016	12:25 PM	31.77	31.78	31.76	31.77	8742
10/21/2016	12:26 PM	31.77	31.77	31.77	31.77	3500
10/21/2016	12:27 PM	31.75	31.76	31.75	31.76	4470
10/21/2016	12:28 PM	31.75	31.76	31.75	31.755	4700
10/21/2016	12:29 PM	31.77	31.77	31.75	31.75	9922
10/21/2016	12:30 PM	31.78	31.78	31.77	31.77	3840
10/21/2016	12:31 PM	31.79	31.79	31.78	31.79	5200
10/21/2016	12:32 PM	31.79	31.79	31.775	31.79	14478
10/21/2016	12:33 PM	31.79	31.8	31.785	31.79	9401
10/21/2016	12:34 PM	31.81	31.81	31.785	31.79	15901
10/21/2016	12:35 PM	31.815	31.815	31.81	31.81	19202
10/21/2016	12:36 PM	31.79	31.819	31.785	31.815	13156
10/21/2016	12:37 PM	31.79	31.79	31.785	31.785	1100
10/21/2016	12:38 PM	31.79	31.79	31.79	31.79	3100
10/21/2016	12:39 PM	31.79	31.8	31.785	31.785	14806
10/21/2016	12:40 PM	31.8	31.81	31.785	31.79	10700
10/21/2016	12:41 PM	31.78	31.8	31.78	31.8	8789
10/21/2016	12:42 PM	31.8	31.8	31.79	31.79	2200
10/21/2016	12:43 PM	31.78	31.79	31.76	31.79	10224
10/21/2016	12:44 PM	31.77	31.78	31.77	31.78	11899
10/21/2016	12:45 PM	31.78	31.78	31.78	31.78	600
10/21/2016	12:46 PM	31.78	31.78	31.775	31.78	5700
10/21/2016	12:47 PM	31.78	31.78	31.78	31.78	500
10/21/2016	12:48 PM	31.77	31.775	31.77	31.77	5796
10/21/2016	12:49 PM	31.77	31.775	31.77	31.775	300
10/21/2016	12:50 PM	31.76	31.77	31.75	31.77	3376
10/21/2016	12:51 PM	31.77	31.78	31.76	31.76	5053
10/21/2016	12:52 PM	31.8	31.8	31.79	31.79	9400
10/21/2016	12:53 PM	31.78	31.8	31.775	31.8	8460
10/21/2016	12:54 PM	31.77	31.78	31.77	31.78	2896
10/21/2016	12:55 PM	31.77	31.78	31.77	31.78	3200
10/21/2016	12:56 PM	31.77	31.78	31.77	31.77	3500
10/21/2016	12:57 PM	31.77	31.795	31.77	31.775	7200
10/21/2016	12:58 PM	31.78	31.78	31.77	31.77	1900
10/21/2016	12:59 PM	31.77	31.78	31.77	31.78	3200
10/21/2016	1:00 PM	31.745	31.77	31.745	31.77	30780
10/21/2016	1:01 PM	31.77	31.78	31.73	31.745	24325
10/21/2016	1:02 PM	31.77	31.77	31.755	31.765	13457
10/21/2016	1:03 PM	31.77	31.78	31.75	31.75	12879
10/21/2016	1:04 PM	31.77	31.77	31.755	31.77	2557
10/21/2016	1:05 PM	31.78	31.78	31.765	31.765	3090
10/21/2016	1:06 PM	31.79	31.79	31.78	31.78	2377
10/21/2016	1:07 PM	31.78	31.8	31.78	31.8	3550
10/21/2016	1:08 PM	31.77	31.785	31.77	31.78	3400
10/21/2016	1:09 PM	31.76	31.77	31.76	31.77	2400
10/21/2016	1:10 PM	31.76	31.76	31.75	31.76	5577
10/21/2016	1:11 PM	31.75	31.76	31.75	31.76	4500
10/21/2016	1:12 PM	31.69	31.76	31.685	31.75	32888
10/21/2016	1:13 PM	31.7	31.7	31.69	31.69	17401
10/21/2016	1:14 PM	31.73	31.735	31.695	31.7	18544
10/21/2016	1:15 PM	31.73	31.74	31.73	31.74	3500
10/21/2016	1:16 PM	31.725	31.73	31.725	31.73	5750
10/21/2016	1:17 PM	31.69	31.72	31.68	31.72	9767
10/21/2016	1:18 PM	31.7	31.73	31.68	31.68	10311
10/21/2016	1:19 PM	31.68	31.72	31.68	31.7	11255
10/21/2016	1:20 PM	31.69	31.69	31.68	31.68	3245
10/21/2016	1:21 PM	31.69	31.69	31.685	31.685	1100
10/21/2016	1:22 PM	31.7	31.7	31.69	31.69	7791
10/21/2016	1:23 PM	31.69	31.7	31.69	31.7	4800
10/21/2016	1:24 PM	31.71	31.71	31.68	31.68	7260
10/21/2016	1:25 PM	31.75	31.75	31.72	31.72	21125
10/21/2016	1:26 PM	31.77	31.79	31.75	31.75	22027
10/21/2016	1:27 PM	31.79	31.805	31.76	31.775	11823
10/21/2016	1:28 PM	31.78	31.8	31.78	31.8	6872
10/21/2016	1:29 PM	31.78	31.78	31.78	31.78	300
10/21/2016	1:30 PM	31.8	31.8	31.77	31.77	26221
10/21/2016	1:31 PM	31.79	31.805	31.78	31.805	7596
10/21/2016	1:32 PM	31.79	31.8	31.78	31.79	8815
10/21/2016	1:33 PM	31.84	31.84	31.8	31.8	12075
10/21/2016	1:34 PM	31.84	31.87	31.83	31.845	18980
10/21/2016	1:35 PM	31.85	31.86	31.84	31.85	12267
10/21/2016	1:36 PM	31.85	31.86	31.85	31.85	4600
10/21/2016	1:38 PM	31.86	31.86	31.85	31.85	5113
10/21/2016	1:39 PM	31.83	31.85	31.83	31.85	5204
10/21/2016	1:40 PM	31.81	31.83	31.795	31.83	15171
10/21/2016	1:41 PM	31.82	31.825	31.82	31.82	1600
10/21/2016	1:42 PM	31.83	31.84	31.82	31.82	12797
10/21/2016	1:43 PM	31.77	31.82	31.755	31.82	36173
10/21/2016	1:44 PM	31.77	31.78	31.77	31.77	6650
10/21/2016	1:45 PM	31.76	31.765	31.76	31.765	7011
10/21/2016	1:46 PM	31.75	31.76	31.74	31.76	13983
10/21/2016	1:47 PM	31.77	31.77	31.76	31.76	4700
10/21/2016	1:48 PM	31.795	31.795	31.775	31.78	11978
10/21/2016	1:49 PM	31.76	31.79	31.76	31.79	4338
10/21/2016	1:50 PM	31.72	31.76	31.695	31.76	17792
10/21/2016	1:51 PM	31.73	31.73	31.68	31.72	9708
10/21/2016	1:52 PM	31.77	31.78	31.74	31.74	11600
10/21/2016	1:53 PM	31.76	31.77	31.755	31.77	5060
10/21/2016	1:54 PM	31.75	31.76	31.75	31.76	2650
10/21/2016	1:55 PM	31.76	31.76	31.75	31.75	1500
10/21/2016	1:56 PM	31.74	31.75	31.74	31.75	4151
10/21/2016	1:57 PM	31.76	31.77	31.75	31.75	7800
10/21/2016	1:58 PM	31.74	31.76	31.74	31.75	6200
10/21/2016	1:59 PM	31.74	31.75	31.74	31.75	800
10/21/2016	2:00 PM	31.71	31.74	31.69	31.74	33301
10/21/2016	2:01 PM	31.75	31.75	31.71	31.71	8529
10/21/2016	2:02 PM	31.75	31.765	31.75	31.76	3657
10/21/2016	2:03 PM	31.76	31.79	31.75	31.75	20421
10/21/2016	2:04 PM	31.78	31.82	31.76	31.77	28039
10/21/2016	2:05 PM	31.77	31.78	31.77	31.78	1600
10/21/2016	2:06 PM	31.76	31.775	31.76	31.77	4700
10/21/2016	2:07 PM	31.76	31.77	31.75	31.76	4731
10/21/2016	2:08 PM	31.775	31.82	31.755	31.76	25173
10/21/2016	2:09 PM	31.775	31.78	31.77	31.78	3400
10/21/2016	2:10 PM	31.76	31.77	31.75	31.77	2800
10/21/2016	2:11 PM	31.77	31.775	31.76	31.765	2100
10/21/2016	2:12 PM	31.78	31.81	31.77	31.77	19864
10/21/2016	2:13 PM	31.76	31.79	31.76	31.78	28420
10/21/2016	2:14 PM	31.77	31.77	31.76	31.76	1900
10/21/2016	2:15 PM	31.77	31.775	31.76	31.775	27353
10/21/2016	2:16 PM	31.76	31.77	31.76	31.77	5084
10/21/2016	2:17 PM	31.74	31.76	31.74	31.76	10031
10/21/2016	2:18 PM	31.74	31.74	31.735	31.74	45185
10/21/2016	2:19 PM	31.74	31.75	31.74	31.75	4700
10/21/2016	2:20 PM	31.75	31.755	31.74	31.75	6879
10/21/2016	2:21 PM	31.74	31.745	31.73	31.745	11448
10/21/2016	2:22 PM	31.76	31.76	31.74	31.74	8148
10/21/2016	2:23 PM	31.74	31.755	31.74	31.755	6716
10/21/2016	2:24 PM	31.74	31.75	31.735	31.75	1266
10/21/2016	2:25 PM	31.71	31.73	31.685	31.73	26715
10/21/2016	2:26 PM	31.73	31.73	31.7	31.71	10288
10/21/2016	2:27 PM	31.71	31.735	31.7	31.73	1800
10/21/2016	2:28 PM	31.72	31.73	31.71	31.71	1200
10/21/2016	2:29 PM	31.7	31.72	31.7	31.71	2048
10/21/2016	2:30 PM	31.73	31.73	31.7	31.7	4005
10/21/2016	2:31 PM	31.75	31.76	31.7	31.72	14038
10/21/2016	2:32 PM	31.75	31.75	31.74	31.745	3300
10/21/2016	2:33 PM	31.72	31.75	31.72	31.75	5079
10/21/2016	2:34 PM	31.74	31.74	31.73	31.73	1157
10/21/2016	2:35 PM	31.73	31.74	31.73	31.74	2267
10/21/2016	2:36 PM	31.74	31.74	31.735	31.74	400
10/21/2016	2:37 PM	31.71	31.73	31.7	31.73	6807
10/21/2016	2:38 PM	31.71	31.72	31.69	31.71	8400
10/21/2016	2:39 PM	31.72	31.74	31.71	31.71	9796
10/21/2016	2:40 PM	31.69	31.725	31.68	31.72	14180
10/21/2016	2:41 PM	31.68	31.685	31.68	31.685	1100
10/21/2016	2:42 PM	31.69	31.7	31.69	31.69	1700
10/21/2016	2:43 PM	31.69	31.69	31.69	31.69	3100
10/21/2016	2:44 PM	31.63	31.69	31.62	31.685	26346
10/21/2016	2:45 PM	31.58	31.63	31.58	31.63	33605
10/21/2016	2:46 PM	31.6	31.6	31.585	31.585	5000
10/21/2016	2:47 PM	31.61	31.61	31.6	31.6	1428
10/21/2016	2:48 PM	31.6	31.61	31.6	31.61	6507
10/21/2016	2:49 PM	31.59	31.6	31.59	31.6	600
10/21/2016	2:50 PM	31.59	31.61	31.58	31.59	5975
10/21/2016	2:51 PM	31.6	31.6	31.59	31.59	4000
10/21/2016	2:52 PM	31.58	31.59	31.58	31.58	6499
10/21/2016	2:53 PM	31.59	31.6	31.58	31.58	16055
10/21/2016	2:54 PM	31.58	31.6	31.58	31.6	6902
10/21/2016	2:55 PM	31.59	31.59	31.56	31.58	34767
10/21/2016	2:56 PM	31.58	31.59	31.58	31.585	2400
10/21/2016	2:57 PM	31.575	31.58	31.57	31.58	13224
10/21/2016	2:58 PM	31.56	31.57	31.56	31.57	6201
10/21/2016	2:59 PM	31.56	31.56	31.55	31.56	10559
10/21/2016	3:00 PM	31.56	31.56	31.56	31.56	2488
10/21/2016	3:01 PM	31.56	31.56	31.55	31.56	21658
10/21/2016	3:02 PM	31.56	31.575	31.56	31.56	13395
10/21/2016	3:03 PM	31.57	31.57	31.56	31.56	3157
10/21/2016	3:04 PM	31.56	31.575	31.56	31.575	2200
10/21/2016	3:05 PM	31.57	31.57	31.56	31.57	3300
10/21/2016	3:06 PM	31.56	31.56	31.55	31.56	7927
10/21/2016	3:07 PM	31.56	31.56	31.53	31.55	20963
10/21/2016	3:08 PM	31.55	31.55	31.535	31.55	17236
10/21/2016	3:09 PM	31.55	31.565	31.55	31.555	15278
10/21/2016	3:10 PM	31.56	31.56	31.55	31.55	3300
10/21/2016	3:11 PM	31.56	31.57	31.56	31.56	3667
10/21/2016	3:12 PM	31.57	31.57	31.56	31.56	8400
10/21/2016	3:13 PM	31.56	31.57	31.56	31.57	5798
10/21/2016	3:14 PM	31.58	31.58	31.57	31.57	6949
10/21/2016	3:15 PM	31.57	31.58	31.57	31.58	5366
10/21/2016	3:17 PM	31.57	31.58	31.57	31.57	8033
10/21/2016	3:18 PM	31.57	31.57	31.56	31.57	6734
10/21/2016	3:19 PM	31.6	31.6	31.57	31.57	17752
10/21/2016	3:20 PM	31.61	31.61	31.6	31.6	25797
10/21/2016	3:21 PM	31.65	31.66	31.61	31.61	61909
10/21/2016	3:22 PM	31.64	31.65	31.64	31.65	5500
10/21/2016	3:23 PM	31.63	31.64	31.63	31.64	5577
10/21/2016	3:24 PM	31.64	31.65	31.64	31.64	2407
10/21/2016	3:25 PM	31.64	31.64	31.64	31.64	591
10/21/2016	3:26 PM	31.62	31.64	31.62	31.64	10527
10/21/2016	3:27 PM	31.64	31.645	31.64	31.64	10511
10/21/2016	3:28 PM	31.66	31.665	31.645	31.645	11998
10/21/2016	3:29 PM	31.64	31.665	31.64	31.66	5574
10/21/2016	3:30 PM	31.65	31.65	31.65	31.65	6700
10/21/2016	3:31 PM	31.65	31.66	31.65	31.66	4297
10/21/2016	3:32 PM	31.645	31.66	31.645	31.66	3880
10/21/2016	3:33 PM	31.65	31.65	31.64	31.64	3200
10/21/2016	3:34 PM	31.64	31.645	31.64	31.645	1745
10/21/2016	3:35 PM	31.64	31.645	31.64	31.645	400
10/21/2016	3:36 PM	31.645	31.66	31.645	31.65	4200
10/21/2016	3:37 PM	31.66	31.66	31.64	31.645	7758
10/21/2016	3:38 PM	31.665	31.67	31.66	31.66	9778
10/21/2016	3:39 PM	31.675	31.685	31.665	31.665	2032
10/21/2016	3:40 PM	31.67	31.67	31.665	31.67	6795
10/21/2016	3:41 PM	31.66	31.675	31.66	31.67	36528
10/21/2016	3:42 PM	31.67	31.68	31.66	31.67	16028
10/21/2016	3:43 PM	31.66	31.67	31.66	31.67	3003
10/21/2016	3:44 PM	31.64	31.655	31.63	31.655	19334
10/21/2016	3:45 PM	31.64	31.64	31.63	31.64	22779
10/21/2016	3:46 PM	31.64	31.65	31.64	31.645	10240
10/21/2016	3:47 PM	31.6	31.635	31.59	31.63	57827
10/21/2016	3:48 PM	31.6	31.6	31.58	31.595	8025
10/21/2016	3:49 PM	31.58	31.6	31.58	31.6	8008
10/21/2016	3:50 PM	31.58	31.585	31.58	31.58	7104
10/21/2016	3:51 PM	31.565	31.58	31.565	31.57	9187
10/21/2016	3:52 PM	31.565	31.565	31.55	31.565	23953
10/21/2016	3:53 PM	31.56	31.57	31.56	31.57	6600
10/21/2016	3:54 PM	31.58	31.58	31.57	31.57	18625
10/21/2016	3:55 PM	31.6	31.6	31.58	31.58	34751
10/21/2016	3:56 PM	31.61	31.61	31.59	31.605	70419
10/21/2016	3:57 PM	31.66	31.66	31.61	31.61	104472
10/21/2016	3:58 PM	31.65	31.67	31.64	31.665	48978
10/21/2016	3:59 PM	31.62	31.65	31.62	31.645	29478
10/21/2016	4:00 PM	31.57	31.615	31.56	31.615	340443
11/3/2016	9:31 AM	36.04	36.08	35.88	35.91	63278
11/3/2016	9:32 AM	35.82	36.02	35.82	36.02	32906
11/3/2016	9:33 AM	35.93	35.95	35.83	35.85	61119
11/3/2016	9:34 AM	35.94	36.02	35.88	35.94	36113
11/3/2016	9:35 AM	36.04	36.055	35.92	35.94	64644
11/3/2016	9:36 AM	35.92	36.04	35.92	36.04	53237
11/3/2016	9:37 AM	35.89	35.94	35.87	35.93	35386
11/3/2016	9:38 AM	35.89	35.94	35.86	35.89	33083
11/3/2016	9:39 AM	35.81	35.9	35.79	35.9	53417
11/3/2016	9:40 AM	35.78	35.81	35.75	35.81	34867
11/3/2016	9:41 AM	35.73	35.79	35.72	35.78	44587
11/3/2016	9:42 AM	35.79	35.82	35.72	35.73	13476
11/3/2016	9:43 AM	35.84	35.85	35.79	35.79	47057
11/3/2016	9:44 AM	35.96	35.98	35.82	35.84	31462
11/3/2016	9:45 AM	35.96	35.96	35.92	35.96	24254
11/3/2016	9:46 AM	36.025	36.05	35.97	35.97	46522
11/3/2016	9:47 AM	36.04	36.06	35.99	36.02	49133
11/3/2016	9:48 AM	36.1	36.1	36.04	36.04	23617
11/3/2016	9:49 AM	36.06	36.105	36.02	36.105	49516
11/3/2016	9:50 AM	36.1	36.12	36.03	36.06	24988
11/3/2016	9:51 AM	36.07	36.16	36.07	36.1	39503
11/3/2016	9:52 AM	35.96	36.08	35.96	36.07	47491
11/3/2016	9:53 AM	36.02	36.03	35.97	35.97	7874
11/3/2016	9:54 AM	36.05	36.08	36.02	36.02	10095
11/3/2016	9:55 AM	36.065	36.105	36.04	36.06	12180
11/3/2016	9:56 AM	36.065	36.07	36.03	36.065	7046
11/3/2016	9:57 AM	35.995	36.07	35.99	36.07	20191
11/3/2016	9:58 AM	36.045	36.045	35.98	35.98	10642
11/3/2016	9:59 AM	36.17	36.17	36.05	36.05	24357
11/3/2016	10:00 AM	36.18	36.19	36.13	36.17	59713
11/3/2016	10:01 AM	36.27	36.32	36.16	36.19	84697
11/3/2016	10:02 AM	36.3	36.37	36.27	36.275	53271
11/3/2016	10:03 AM	36.27	36.3	36.26	36.29	26927
11/3/2016	10:04 AM	36.27	36.32	36.24	36.25	36379
11/3/2016	10:05 AM	36.25	36.36	36.25	36.28	47813
11/3/2016	10:06 AM	36.13	36.26	36.13	36.25	56506
11/3/2016	10:07 AM	36.12	36.16	36.11	36.13	29379
11/3/2016	10:08 AM	36.18	36.18	36.08	36.13	34968
11/3/2016	10:09 AM	36.19	36.22	36.16	36.18	25938
11/3/2016	10:10 AM	36.26	36.26	36.19	36.19	26541
11/3/2016	10:11 AM	36.2	36.27	36.17	36.26	20925
11/3/2016	10:12 AM	36.19	36.225	36.17	36.2	24320
11/3/2016	10:13 AM	36.16	36.2	36.16	36.19	16932
11/3/2016	10:14 AM	36.15	36.16	36.08	36.16	30000
11/3/2016	10:15 AM	36.43	36.43	36.15	36.15	55455
11/3/2016	10:16 AM	36.41	36.47	36.38	36.43	70495
11/3/2016	10:17 AM	36.43	36.45	36.41	36.42	69019
11/3/2016	10:18 AM	36.35	36.44	36.34	36.43	36849
11/3/2016	10:19 AM	36.33	36.37	36.33	36.35	20084
11/3/2016	10:20 AM	36.31	36.33	36.25	36.32	42698
11/3/2016	10:21 AM	36.22	36.32	36.22	36.32	29068
11/3/2016	10:22 AM	36.25	36.28	36.23	36.23	91310
11/3/2016	10:23 AM	36.24	36.25	36.19	36.24	37346
11/3/2016	10:24 AM	36.3	36.34	36.25	36.25	50162
11/3/2016	10:25 AM	36.26	36.32	36.255	36.3	36767
11/3/2016	10:26 AM	36.25	36.27	36.24	36.26	8716
11/3/2016	10:27 AM	36.3	36.31	36.21	36.25	15784
11/3/2016	10:28 AM	36.24	36.295	36.17	36.295	29710
11/3/2016	10:29 AM	36.27	36.27	36.22	36.24	28296
11/3/2016	10:30 AM	36.26	36.31	36.26	36.28	49275
11/3/2016	10:31 AM	36.35	36.35	36.27	36.27	25584
11/3/2016	10:32 AM	36.32	36.38	36.31	36.36	27335
11/3/2016	10:33 AM	36.21	36.32	36.2	36.32	45765
11/3/2016	10:34 AM	36.205	36.23	36.19	36.22	28876
11/3/2016	10:35 AM	36.24	36.24	36.18	36.205	17263
11/3/2016	10:36 AM	36.205	36.24	36.2	36.23	9210
11/3/2016	10:37 AM	36.1	36.21	36.09	36.2	70690
11/3/2016	10:38 AM	36.135	36.14	36.11	36.11	23586
11/3/2016	10:39 AM	36.21	36.21	36.13	36.13	30454
11/3/2016	10:40 AM	36.18	36.29	36.18	36.21	66238
11/3/2016	10:41 AM	36.13	36.195	36.13	36.19	17302
11/3/2016	10:42 AM	36.145	36.155	36.13	36.13	6000
11/3/2016	10:43 AM	36.13	36.135	36.08	36.13	21446
11/3/2016	10:44 AM	36.14	36.155	36.1	36.12	12369
11/3/2016	10:45 AM	36.135	36.15	36.125	36.14	11137
11/3/2016	10:46 AM	36.16	36.16	36.11	36.13	12800
11/3/2016	10:47 AM	36.29	36.305	36.16	36.16	39620
11/3/2016	10:48 AM	36.2	36.29	36.2	36.27	31507
11/3/2016	10:49 AM	36.21	36.21	36.16	36.19	23646
11/3/2016	10:50 AM	36.24	36.24	36.18	36.2	7171
11/3/2016	10:51 AM	36.28	36.28	36.21	36.25	16900
11/3/2016	10:52 AM	36.265	36.3	36.26	36.28	33170
11/3/2016	10:53 AM	36.28	36.325	36.26	36.26	16294
11/3/2016	10:54 AM	36.27	36.28	36.235	36.27	43493
11/3/2016	10:55 AM	36.285	36.3	36.27	36.27	13528
11/3/2016	10:56 AM	36.33	36.38	36.29	36.29	34325
11/3/2016	10:57 AM	36.395	36.415	36.32	36.325	72757
11/3/2016	10:58 AM	36.4	36.42	36.39	36.4	19028
11/3/2016	10:59 AM	36.36	36.415	36.33	36.41	42917
11/3/2016	11:00 AM	36.47	36.49	36.36	36.37	56083
11/3/2016	11:01 AM	36.46	36.495	36.42	36.47	61765
11/3/2016	11:02 AM	36.495	36.495	36.43	36.45	26792
11/3/2016	11:03 AM	36.45	36.49	36.44	36.49	17187
11/3/2016	11:04 AM	36.44	36.48	36.43	36.46	8581
11/3/2016	11:05 AM	36.46	36.48	36.445	36.445	8805
11/3/2016	11:06 AM	36.435	36.47	36.43	36.47	8267
11/3/2016	11:07 AM	36.45	36.45	36.38	36.435	27202
11/3/2016	11:08 AM	36.425	36.45	36.425	36.445	10112
11/3/2016	11:09 AM	36.38	36.425	36.34	36.425	33766
11/3/2016	11:10 AM	36.39	36.405	36.37	36.385	21917
11/3/2016	11:11 AM	36.405	36.405	36.34	36.39	23592
11/3/2016	11:12 AM	36.42	36.42	36.365	36.4	9921
11/3/2016	11:13 AM	36.4	36.43	36.39	36.43	14308
11/3/2016	11:14 AM	36.36	36.41	36.36	36.4	10059
11/3/2016	11:15 AM	36.395	36.435	36.36	36.365	16745
11/3/2016	11:16 AM	36.47	36.485	36.39	36.395	46847
11/3/2016	11:17 AM	36.49	36.49	36.46	36.48	18340
11/3/2016	11:18 AM	36.46	36.495	36.455	36.49	28714
11/3/2016	11:19 AM	36.42	36.49	36.39	36.475	13967
11/3/2016	11:20 AM	36.43	36.445	36.41	36.415	15538
11/3/2016	11:21 AM	36.405	36.45	36.4	36.43	39119
11/3/2016	11:22 AM	36.41	36.41	36.32	36.39	21220
11/3/2016	11:23 AM	36.42	36.43	36.4	36.41	6556
11/3/2016	11:24 AM	36.46	36.46	36.41	36.42	7068
11/3/2016	11:25 AM	36.43	36.45	36.41	36.45	11603
11/3/2016	11:26 AM	36.38	36.43	36.38	36.43	8606
11/3/2016	11:27 AM	36.36	36.4	36.34	36.38	24135
11/3/2016	11:28 AM	36.35	36.37	36.33	36.365	7200
11/3/2016	11:29 AM	36.36	36.37	36.34	36.355	7500
11/3/2016	11:30 AM	36.38	36.38	36.33	36.35	24834
11/3/2016	11:31 AM	36.43	36.44	36.38	36.38	69834
11/3/2016	11:32 AM	36.4	36.44	36.4	36.43	23142
11/3/2016	11:33 AM	36.45	36.45	36.39	36.415	28017
11/3/2016	11:34 AM	36.4	36.46	36.37	36.455	22894
11/3/2016	11:35 AM	36.4	36.42	36.36	36.4	28391
11/3/2016	11:36 AM	36.39	36.41	36.38	36.41	9600
11/3/2016	11:37 AM	36.38	36.39	36.34	36.39	30553
11/3/2016	11:38 AM	36.43	36.46	36.39	36.39	15015
11/3/2016	11:39 AM	36.42	36.43	36.42	36.425	3900
11/3/2016	11:40 AM	36.44	36.45	36.42	36.42	9408
11/3/2016	11:41 AM	36.45	36.475	36.44	36.44	8090
11/3/2016	11:42 AM	36.55	36.55	36.46	36.46	63795
11/3/2016	11:43 AM	36.6	36.61	36.53	36.53	38675
11/3/2016	11:44 AM	36.56	36.61	36.55	36.6	18700
11/3/2016	11:45 AM	36.55	36.57	36.51	36.56	20920
11/3/2016	11:46 AM	36.53	36.545	36.51	36.54	21011
11/3/2016	11:47 AM	36.52	36.53	36.51	36.53	8400
11/3/2016	11:48 AM	36.535	36.56	36.52	36.53	13610
11/3/2016	11:49 AM	36.505	36.535	36.505	36.53	20642
11/3/2016	11:50 AM	36.53	36.54	36.51	36.51	13331
11/3/2016	11:51 AM	36.5	36.53	36.49	36.53	12855
11/3/2016	11:52 AM	36.54	36.54	36.49	36.5	6190
11/3/2016	11:53 AM	36.57	36.59	36.54	36.54	22371
11/3/2016	11:54 AM	36.53	36.58	36.52	36.57	9567
11/3/2016	11:55 AM	36.6	36.6	36.515	36.53	21387
11/3/2016	11:56 AM	36.59	36.605	36.59	36.595	39122
11/3/2016	11:57 AM	36.58	36.62	36.58	36.59	13603
11/3/2016	11:58 AM	36.61	36.61	36.58	36.58	22938
11/3/2016	11:59 AM	36.57	36.63	36.56	36.615	69632
11/3/2016	12:00 PM	36.545	36.585	36.52	36.58	36249
11/3/2016	12:01 PM	36.56	36.565	36.54	36.54	8186
11/3/2016	12:02 PM	36.525	36.56	36.525	36.56	5151
11/3/2016	12:03 PM	36.525	36.54	36.495	36.52	8993
11/3/2016	12:04 PM	36.51	36.525	36.47	36.525	16134
11/3/2016	12:05 PM	36.53	36.535	36.5	36.51	13211
11/3/2016	12:06 PM	36.61	36.61	36.53	36.53	49310
11/3/2016	12:07 PM	36.64	36.7	36.59	36.6	72955
11/3/2016	12:08 PM	36.6	36.65	36.6	36.63	20340
11/3/2016	12:09 PM	36.59	36.62	36.59	36.6	7714
11/3/2016	12:10 PM	36.63	36.63	36.59	36.59	7357
11/3/2016	12:11 PM	36.59	36.615	36.575	36.61	7921
11/3/2016	12:12 PM	36.59	36.59	36.58	36.59	4076
11/3/2016	12:13 PM	36.62	36.62	36.59	36.595	7793
11/3/2016	12:14 PM	36.685	36.69	36.63	36.63	25268
11/3/2016	12:15 PM	36.69	36.71	36.67	36.68	27186
11/3/2016	12:16 PM	36.745	36.78	36.7	36.7	28371
11/3/2016	12:17 PM	36.72	36.77	36.71	36.75	25571
11/3/2016	12:18 PM	36.76	36.78	36.69	36.71	44594
11/3/2016	12:19 PM	36.785	36.785	36.75	36.76	7450
11/3/2016	12:20 PM	36.76	36.785	36.76	36.785	17916
11/3/2016	12:21 PM	36.78	36.79	36.74	36.76	11218
11/3/2016	12:22 PM	36.77	36.78	36.74	36.78	10846
11/3/2016	12:23 PM	36.87	36.88	36.76	36.77	44803
11/3/2016	12:24 PM	36.84	36.89	36.84	36.87	32426
11/3/2016	12:25 PM	36.88	36.885	36.84	36.84	30069
11/3/2016	12:26 PM	36.86	36.88	36.84	36.875	17605
11/3/2016	12:27 PM	36.88	36.88	36.85	36.86	16770
11/3/2016	12:28 PM	36.99	37	36.88	36.88	60893
11/3/2016	12:29 PM	37.05	37.08	37	37	69744
11/3/2016	12:30 PM	37.06	37.07	37.03	37.06	27835
11/3/2016	12:31 PM	37.1	37.11	37.035	37.06	23672
11/3/2016	12:32 PM	37.055	37.1	37.04	37.1	15842
11/3/2016	12:33 PM	37.09	37.12	37.03	37.06	24032
11/3/2016	12:34 PM	37.17	37.17	37.085	37.09	43767
11/3/2016	12:35 PM	37.195	37.23	37.165	37.165	35819
11/3/2016	12:36 PM	37.16	37.2	37.14	37.2	28525
11/3/2016	12:37 PM	37.27	37.28	37.16	37.16	40885
11/3/2016	12:38 PM	37.28	37.28	37.25	37.262	18138
11/3/2016	12:39 PM	37.27	37.36	37.27	37.28	50158
11/3/2016	12:40 PM	37.18	37.275	37.15	37.275	41599
11/3/2016	12:41 PM	37.06	37.18	37.04	37.18	42055
11/3/2016	12:42 PM	37.1	37.11	36.99	37.05	48021
11/3/2016	12:43 PM	37.21	37.27	37.09	37.11	71821
11/3/2016	12:44 PM	37.255	37.27	37.21	37.21	34341
11/3/2016	12:45 PM	37.31	37.35	37.25	37.255	43544
11/3/2016	12:46 PM	37.38	37.41	37.28	37.315	35720
11/3/2016	12:47 PM	37.26	37.41	37.26	37.38	58121
11/3/2016	12:48 PM	37.32	37.32	37.25	37.26	32629
11/3/2016	12:49 PM	37.29	37.34	37.28	37.32	21477
11/3/2016	12:50 PM	37.27	37.29	37.27	37.29	28490
11/3/2016	12:51 PM	37.19	37.26	37.15	37.26	83263
11/3/2016	12:52 PM	37.11	37.21	37.09	37.2	74126
11/3/2016	12:53 PM	37.1	37.12	37.06	37.11	49196
11/3/2016	12:54 PM	37.2	37.2	37.09	37.1	22849
11/3/2016	12:55 PM	37.14	37.19	37.14	37.19	12772
11/3/2016	12:56 PM	37.13	37.13	37.09	37.13	19578
11/3/2016	12:57 PM	37.15	37.15	37.11	37.13	22991
11/3/2016	12:58 PM	37.115	37.15	37.09	37.15	8969
11/3/2016	12:59 PM	37.13	37.14	37.1	37.1	11375
11/3/2016	1:00 PM	37.21	37.22	37.12	37.12	16506
11/3/2016	1:01 PM	37.22	37.23	37.21	37.21	7286
11/3/2016	1:02 PM	37.24	37.27	37.2	37.21	15433
11/3/2016	1:03 PM	37.25	37.27	37.24	37.24	9734
11/3/2016	1:04 PM	37.205	37.25	37.2	37.25	6637
11/3/2016	1:05 PM	37.18	37.225	37.17	37.22	9316
11/3/2016	1:06 PM	37.1	37.2	37.1	37.19	18233
11/3/2016	1:07 PM	37.13	37.17	37.1	37.1	12975
11/3/2016	1:08 PM	37.15	37.15	37.14	37.14	8397
11/3/2016	1:09 PM	37.12	37.17	37.1	37.14	24783
11/3/2016	1:10 PM	37.05	37.11	37.03	37.11	31417
11/3/2016	1:11 PM	37.06	37.07	37.01	37.04	8815
11/3/2016	1:12 PM	37.09	37.09	37.06	37.06	7985
11/3/2016	1:13 PM	37.15	37.15	37.1	37.1	5037
11/3/2016	1:14 PM	37.18	37.229	37.16	37.16	27782
11/3/2016	1:15 PM	37.17	37.22	37.15	37.17	11230
11/3/2016	1:16 PM	37.14	37.17	37.135	37.17	1700
11/3/2016	1:17 PM	37.16	37.17	37.11	37.13	13393
11/3/2016	1:18 PM	37.2	37.2	37.17	37.17	7210
11/3/2016	1:19 PM	37.15	37.2	37.14	37.19	9384
11/3/2016	1:20 PM	37.2	37.2	37.15	37.16	9403
11/3/2016	1:21 PM	37.2	37.23	37.2	37.2	40524
11/3/2016	1:22 PM	37.16	37.21	37.16	37.21	4686
11/3/2016	1:23 PM	37.18	37.2	37.13	37.16	12600
11/3/2016	1:24 PM	37.15	37.17	37.15	37.17	6400
11/3/2016	1:25 PM	37.08	37.14	37.06	37.14	23907
11/3/2016	1:26 PM	37.1	37.1	37.06	37.06	7910
11/3/2016	1:27 PM	36.955	37.11	36.89	37.1	82392
11/3/2016	1:28 PM	36.94	36.98	36.92	36.95	14039
11/3/2016	1:29 PM	36.99	36.99	36.925	36.93	51016
11/3/2016	1:30 PM	37.01	37.03	36.98	36.99	23603
11/3/2016	1:31 PM	37.05	37.06	37.01	37.01	19574
11/3/2016	1:32 PM	37.02	37.04	36.99	37.04	16337
11/3/2016	1:33 PM	36.98	37.04	36.98	37.035	15763
11/3/2016	1:34 PM	37.01	37.02	36.98	36.98	2880
11/3/2016	1:35 PM	37.08	37.1	37.01	37.01	12108
11/3/2016	1:36 PM	37.07	37.08	37.05	37.075	8116
11/3/2016	1:37 PM	37.09	37.11	37.07	37.07	10302
11/3/2016	1:38 PM	37	37.08	36.98	37.08	9349
11/3/2016	1:39 PM	37.01	37.01	36.99	37	4646
11/3/2016	1:40 PM	37	37	36.97	37	39803
11/3/2016	1:41 PM	37.03	37.04	37	37	15046
11/3/2016	1:42 PM	36.95	37.03	36.95	37.03	21275
11/3/2016	1:43 PM	37.01	37.01	36.94	36.95	20789
11/3/2016	1:44 PM	37.12	37.14	37.02	37.02	19012
11/3/2016	1:45 PM	37.09	37.15	37.065	37.12	30160
11/3/2016	1:46 PM	37.1	37.12	37.1	37.1	6623
11/3/2016	1:47 PM	37.065	37.1	37.06	37.1	14905
11/3/2016	1:48 PM	37.08	37.085	37.07	37.07	11623
11/3/2016	1:49 PM	37.06	37.085	37.06	37.085	3782
11/3/2016	1:50 PM	37.08	37.09	37	37.05	56942
11/3/2016	1:51 PM	37.22	37.23	37.08	37.08	36152
11/3/2016	1:52 PM	37.19	37.23	37.17	37.22	18569
11/3/2016	1:53 PM	37.16	37.2	37.12	37.19	27155
11/3/2016	1:54 PM	37.15	37.18	37.15	37.16	18878
11/3/2016	1:55 PM	37.19	37.24	37.14	37.15	21900
11/3/2016	1:56 PM	37.27	37.28	37.2	37.2	30322
11/3/2016	1:57 PM	37.33	37.33	37.25	37.27	12747
11/3/2016	1:58 PM	37.29	37.34	37.28	37.32	11200
11/3/2016	1:59 PM	37.25	37.29	37.25	37.28	7596
11/3/2016	2:00 PM	37.29	37.32	37.24	37.24	14164
11/3/2016	2:01 PM	37.31	37.35	37.3	37.3	28395
11/3/2016	2:02 PM	37.26	37.31	37.26	37.31	19981
11/3/2016	2:03 PM	37.25	37.28	37.21	37.265	35153
11/3/2016	2:04 PM	37.15	37.24	37.12	37.24	75003
11/3/2016	2:05 PM	37.18	37.18	37.15	37.16	12253
11/3/2016	2:06 PM	37.22	37.23	37.19	37.19	12131
11/3/2016	2:07 PM	37.23	37.25	37.215	37.22	3700
11/3/2016	2:08 PM	37.2	37.22	37.19	37.22	9188
11/3/2016	2:09 PM	37.15	37.19	37.12	37.19	34246
11/3/2016	2:10 PM	37.14	37.16	37.13	37.15	32149
11/3/2016	2:11 PM	37.04	37.14	37.03	37.14	67192
11/3/2016	2:12 PM	37.06	37.1	37.04	37.04	23195
11/3/2016	2:13 PM	37.14	37.14	37.07	37.07	8300
11/3/2016	2:14 PM	37.15	37.15	37.13	37.13	5975
11/3/2016	2:15 PM	37.13	37.15	37.09	37.145	30316
11/3/2016	2:16 PM	37.12	37.15	37.11	37.115	10620
11/3/2016	2:17 PM	37.14	37.16	37.105	37.12	17132
11/3/2016	2:18 PM	37.19	37.19	37.14	37.14	5300
11/3/2016	2:19 PM	37.24	37.26	37.18	37.19	31763
11/3/2016	2:20 PM	37.25	37.27	37.23	37.26	11954
11/3/2016	2:21 PM	37.145	37.23	37.12	37.23	30805
11/3/2016	2:22 PM	37.12	37.16	37.1	37.14	12486
11/3/2016	2:23 PM	37.16	37.16	37.12	37.12	7000
11/3/2016	2:24 PM	37.23	37.23	37.16	37.16	14348
11/3/2016	2:25 PM	37.24	37.27	37.21	37.23	13701
11/3/2016	2:26 PM	37.23	37.27	37.22	37.23	11199
11/3/2016	2:27 PM	37.23	37.24	37.2	37.22	9576
11/3/2016	2:28 PM	37.25	37.27	37.22	37.23	10111
11/3/2016	2:29 PM	37.23	37.25	37.21	37.25	12239
11/3/2016	2:30 PM	37.19	37.23	37.19	37.21	6541
11/3/2016	2:31 PM	37.215	37.215	37.18	37.19	9818
11/3/2016	2:32 PM	37.27	37.27	37.24	37.24	7382
11/3/2016	2:33 PM	37.23	37.275	37.23	37.27	8898
11/3/2016	2:34 PM	37.32	37.32	37.23	37.23	14883
11/3/2016	2:35 PM	37.27	37.32	37.25	37.32	31060
11/3/2016	2:36 PM	37.24	37.28	37.2	37.27	16413
11/3/2016	2:37 PM	37.24	37.27	37.23	37.25	15621
11/3/2016	2:38 PM	37.33	37.33	37.245	37.245	18677
11/3/2016	2:39 PM	37.28	37.33	37.27	37.33	20293
11/3/2016	2:40 PM	37.3	37.32	37.275	37.275	16950
11/3/2016	2:41 PM	37.339	37.36	37.29	37.29	14167
11/3/2016	2:42 PM	37.3	37.33	37.27	37.33	7620
11/3/2016	2:43 PM	37.32	37.32	37.3	37.31	5580
11/3/2016	2:44 PM	37.42	37.42	37.32	37.32	31552
11/3/2016	2:45 PM	37.5	37.54	37.42	37.425	86313
11/3/2016	2:46 PM	37.48	37.53	37.47	37.5	32145
11/3/2016	2:47 PM	37.51	37.56	37.42	37.48	57197
11/3/2016	2:48 PM	37.5	37.505	37.47	37.5	34479
11/3/2016	2:49 PM	37.37	37.48	37.35	37.48	25726
11/3/2016	2:50 PM	37.4	37.4	37.36	37.37	17035
11/3/2016	2:51 PM	37.38	37.42	37.36	37.4	21619
11/3/2016	2:52 PM	37.38	37.38	37.34	37.38	32309
11/3/2016	2:53 PM	37.39	37.41	37.375	37.38	13196
11/3/2016	2:54 PM	37.38	37.45	37.37	37.395	27806
11/3/2016	2:55 PM	37.35	37.38	37.33	37.375	15997
11/3/2016	2:56 PM	37.35	37.36	37.315	37.35	19512
11/3/2016	2:57 PM	37.36	37.37	37.29	37.34	37574
11/3/2016	2:58 PM	37.34	37.38	37.34	37.37	12182
11/3/2016	2:59 PM	37.31	37.37	37.29	37.33	24389
11/3/2016	3:00 PM	37.33	37.36	37.31	37.32	19783
11/3/2016	3:01 PM	37.37	37.375	37.3	37.33	28881
11/3/2016	3:02 PM	37.39	37.4	37.37	37.38	9130
11/3/2016	3:03 PM	37.4	37.4	37.36	37.39	32676
11/3/2016	3:04 PM	37.39	37.41	37.38	37.4	14232
11/3/2016	3:05 PM	37.39	37.42	37.39	37.4	20943
11/3/2016	3:06 PM	37.5	37.5	37.4	37.4	37750
11/3/2016	3:07 PM	37.52	37.52	37.48	37.51	12694
11/3/2016	3:08 PM	37.58	37.66	37.52	37.52	67641
11/3/2016	3:09 PM	37.7	37.76	37.59	37.59	92115
11/3/2016	3:10 PM	37.69	37.7	37.65	37.7	16294
11/3/2016	3:11 PM	37.55	37.7	37.55	37.69	48558
11/3/2016	3:12 PM	37.57	37.6	37.55	37.56	34482
11/3/2016	3:13 PM	37.61	37.63	37.58	37.58	11547
11/3/2016	3:14 PM	37.56	37.61	37.56	37.6	47873
11/3/2016	3:15 PM	37.6	37.62	37.51	37.56	92880
11/3/2016	3:16 PM	37.65	37.66	37.61	37.61	21569
11/3/2016	3:17 PM	37.67	37.69	37.63	37.64	14354
11/3/2016	3:18 PM	37.66	37.68	37.63	37.68	17268
11/3/2016	3:19 PM	37.8	37.85	37.66	37.66	85528
11/3/2016	3:20 PM	37.85	37.86	37.8	37.81	27634
11/3/2016	3:21 PM	37.75	37.845	37.75	37.84	48671
11/3/2016	3:22 PM	37.83	37.83	37.74	37.75	27252
11/3/2016	3:23 PM	37.87	37.91	37.835	37.835	45395
11/3/2016	3:24 PM	37.925	37.93	37.86	37.87	13011
11/3/2016	3:25 PM	37.83	37.93	37.8	37.93	18134
11/3/2016	3:26 PM	37.84	37.88	37.79	37.82	23682
11/3/2016	3:27 PM	37.85	37.88	37.83	37.845	12764
11/3/2016	3:28 PM	37.83	37.855	37.78	37.85	26119
11/3/2016	3:29 PM	37.84	37.85	37.815	37.82	10334
11/3/2016	3:30 PM	37.985	37.99	37.845	37.845	32026
11/3/2016	3:31 PM	38.01	38.03	37.98	37.985	62065
11/3/2016	3:32 PM	38.095	38.11	38.015	38.015	51055
11/3/2016	3:33 PM	38.205	38.21	38.1	38.1	35280
11/3/2016	3:34 PM	38.14	38.2	38.05	38.2	40908
11/3/2016	3:35 PM	38.01	38.12	37.94	38.12	50946
11/3/2016	3:36 PM	38.03	38.05	37.99	38.02	46357
11/3/2016	3:37 PM	38.1	38.11	38.02	38.03	23733
11/3/2016	3:38 PM	38.24	38.26	38.09	38.09	34162
11/3/2016	3:39 PM	38.22	38.31	38.18	38.25	54047
11/3/2016	3:40 PM	38.24	38.26	38.2	38.23	46775
11/3/2016	3:41 PM	38.31	38.37	38.24	38.24	77499
11/3/2016	3:42 PM	38.25	38.315	38.2	38.31	39149
11/3/2016	3:43 PM	38.24	38.26	38.18	38.25	39494
11/3/2016	3:44 PM	38.31	38.31	38.23	38.24	56167
11/3/2016	3:45 PM	38.14	38.32	38.1	38.32	69046
11/3/2016	3:46 PM	37.94	38.15	37.91	38.13	118290
11/3/2016	3:47 PM	38.06	38.09	37.94	37.94	47582
11/3/2016	3:48 PM	38	38.08	37.99	38.06	31476
11/3/2016	3:49 PM	38.06	38.06	37.98	37.98	26331
11/3/2016	3:50 PM	38.12	38.14	38.03	38.055	38431
11/3/2016	3:51 PM	38.16	38.17	38.095	38.12	27555
11/3/2016	3:52 PM	38.16	38.19	38.145	38.15	21738
11/3/2016	3:53 PM	38.12	38.18	38.12	38.16	32005
11/3/2016	3:54 PM	38.11	38.135	38.1	38.12	26952
11/3/2016	3:55 PM	37.99	38.11	37.97	38.11	68785
11/3/2016	3:56 PM	37.99	38.03	37.99	37.99	41499
11/3/2016	3:57 PM	37.85	37.98	37.78	37.98	83691
11/3/2016	3:58 PM	37.85	37.95	37.82	37.85	135878
11/3/2016	3:59 PM	37.88	37.91	37.82	37.86	320262
11/4/2016	9:31 AM	37.67	37.67	37.49	37.49	76480
11/4/2016	9:32 AM	37.74	37.75	37.63	37.67	53154
11/4/2016	9:33 AM	37.75	37.82	37.64	37.73	78789
11/4/2016	9:34 AM	37.7	37.81	37.67	37.75	53591
11/4/2016	9:35 AM	37.55	37.7	37.45	37.7	81175
11/4/2016	9:36 AM	37.5	37.57	37.49	37.55	41886
11/4/2016	9:37 AM	37.41	37.52	37.37	37.495	106325
11/4/2016	9:38 AM	37.39	37.45	37.34	37.42	73593
11/4/2016	9:39 AM	37.32	37.38	37.24	37.38	62713
11/4/2016	9:40 AM	37.36	37.39	37.32	37.32	89052
11/4/2016	9:41 AM	37.5	37.51	37.36	37.36	72461
11/4/2016	9:42 AM	37.52	37.52	37.45	37.49	31443
11/4/2016	9:43 AM	37.57	37.61	37.48	37.52	76839
11/4/2016	9:44 AM	37.67	37.72	37.57	37.57	183982
11/4/2016	9:45 AM	37.88	37.89	37.67	37.67	43312
11/4/2016	9:46 AM	37.74	37.89	37.71	37.89	65177
11/4/2016	9:47 AM	37.79	37.805	37.69	37.725	71632
11/4/2016	9:48 AM	37.81	37.82	37.75	37.78	55994
11/4/2016	9:49 AM	37.74	37.83	37.73	37.82	32286
11/4/2016	9:50 AM	37.9	37.9	37.72	37.73	28300
11/4/2016	9:51 AM	37.92	37.97	37.84	37.91	98720
11/4/2016	9:52 AM	37.96	38.06	37.91	37.92	88538
11/4/2016	9:53 AM	37.89	37.99	37.86	37.975	131815
11/4/2016	9:54 AM	37.74	37.9	37.69	37.9	80888
11/4/2016	9:55 AM	37.63	37.74	37.52	37.74	74629
11/4/2016	9:56 AM	37.75	37.83	37.64	37.64	94537
11/4/2016	9:57 AM	37.76	37.81	37.67	37.75	70690
11/4/2016	9:58 AM	37.75	37.81	37.74	37.78	35448
11/4/2016	9:59 AM	37.86	37.87	37.73	37.74	36782
11/4/2016	10:00 AM	37.84	38	37.83	37.87	83117
11/4/2016	10:01 AM	37.78	37.84	37.7	37.82	65041
11/4/2016	10:02 AM	37.76	37.8	37.69	37.77	48724
11/4/2016	10:03 AM	37.645	37.77	37.63	37.77	55258
11/4/2016	10:04 AM	37.63	37.66	37.57	37.64	48936
11/4/2016	10:05 AM	37.62	37.65	37.57	37.63	28257
11/4/2016	10:06 AM	37.66	37.69	37.63	37.63	26550
11/4/2016	10:07 AM	37.72	37.74	37.625	37.65	20563
11/4/2016	10:08 AM	37.65	37.73	37.63	37.72	33538
11/4/2016	10:09 AM	37.64	37.67	37.59	37.65	24844
11/4/2016	10:10 AM	37.67	37.71	37.63	37.63	91647
11/4/2016	10:11 AM	37.57	37.68	37.57	37.67	77199
11/4/2016	10:12 AM	37.52	37.6	37.52	37.57	72790
11/4/2016	10:13 AM	37.55	37.55	37.5	37.52	130995
11/4/2016	10:14 AM	37.61	37.625	37.55	37.57	28194
11/4/2016	10:15 AM	37.67	37.7	37.61	37.61	42132
11/4/2016	10:16 AM	37.72	37.76	37.64	37.665	56862
11/4/2016	10:17 AM	37.68	37.765	37.66	37.73	28896
11/4/2016	10:18 AM	37.74	37.75	37.66	37.68	33066
11/4/2016	10:19 AM	37.59	37.73	37.58	37.72	23817
11/4/2016	10:20 AM	37.58	37.62	37.55	37.6	31615
11/4/2016	10:21 AM	37.56	37.63	37.55	37.58	39505
11/4/2016	10:22 AM	37.57	37.57	37.51	37.56	73565
11/4/2016	10:23 AM	37.56	37.6	37.56	37.57	18989
11/4/2016	10:24 AM	37.59	37.59	37.54	37.55	10487
11/4/2016	10:25 AM	37.56	37.62	37.53	37.61	37697
11/4/2016	10:26 AM	37.465	37.57	37.42	37.55	88164
11/4/2016	10:27 AM	37.56	37.57	37.46	37.46	22366
11/4/2016	10:28 AM	37.72	37.725	37.54	37.56	54418
11/4/2016	10:29 AM	37.64	37.71	37.64	37.71	23847
11/4/2016	10:30 AM	37.61	37.64	37.56	37.64	44996
11/4/2016	10:31 AM	37.68	37.69	37.57	37.61	59811
11/4/2016	10:32 AM	37.66	37.69	37.65	37.67	16195
11/4/2016	10:33 AM	37.49	37.66	37.47	37.66	81923
11/4/2016	10:34 AM	37.465	37.51	37.41	37.49	71439
11/4/2016	10:35 AM	37.585	37.585	37.48	37.48	32497
11/4/2016	10:36 AM	37.61	37.63	37.57	37.59	30783
11/4/2016	10:37 AM	37.56	37.63	37.545	37.61	17452
11/4/2016	10:38 AM	37.61	37.61	37.52	37.56	58888
11/4/2016	10:39 AM	37.49	37.61	37.49	37.59	43094
11/4/2016	10:40 AM	37.45	37.51	37.44	37.49	46231
11/4/2016	10:41 AM	37.415	37.45	37.4	37.44	30571
11/4/2016	10:42 AM	37.45	37.45	37.4	37.41	63591
11/4/2016	10:43 AM	37.48	37.48	37.44	37.46	27483
11/4/2016	10:44 AM	37.51	37.52	37.47	37.47	41097
11/4/2016	10:45 AM	37.46	37.51	37.43	37.51	14698
11/4/2016	10:46 AM	37.515	37.53	37.44	37.46	25458
11/4/2016	10:47 AM	37.54	37.58	37.46	37.51	62839
11/4/2016	10:48 AM	37.56	37.56	37.51	37.54	30149
11/4/2016	10:49 AM	37.51	37.56	37.51	37.555	59015
11/4/2016	10:50 AM	37.53	37.555	37.48	37.51	34596
11/4/2016	10:51 AM	37.5	37.51	37.46	37.51	33408
11/4/2016	10:52 AM	37.46	37.5	37.44	37.5	50627
11/4/2016	10:53 AM	37.45	37.54	37.44	37.47	102749
11/4/2016	10:54 AM	37.57	37.57	37.44	37.44	38445
11/4/2016	10:55 AM	37.5	37.57	37.49	37.57	35457
11/4/2016	10:56 AM	37.59	37.59	37.48	37.5	35621
11/4/2016	10:57 AM	37.56	37.66	37.52	37.6	48069
11/4/2016	10:58 AM	37.58	37.58	37.51	37.55	34169
11/4/2016	10:59 AM	37.55	37.6	37.55	37.58	77128
11/4/2016	11:00 AM	37.59	37.6	37.54	37.54	8395
11/4/2016	11:01 AM	37.56	37.62	37.55	37.61	14935
11/4/2016	11:02 AM	37.49	37.66	37.46	37.56	122258
11/4/2016	11:03 AM	37.29	37.5	37.29	37.5	75901
11/4/2016	11:04 AM	37.06	37.31	37.06	37.29	116135
11/4/2016	11:05 AM	36.78	37.05	36.585	37.05	294451
11/4/2016	11:06 AM	36.87	36.87	36.65	36.78	107698
11/4/2016	11:07 AM	36.95	37.03	36.86	36.86	84694
11/4/2016	11:08 AM	36.88	36.95	36.875	36.95	45509
11/4/2016	11:09 AM	36.81	36.9	36.8	36.88	57095
11/4/2016	11:10 AM	36.88	36.94	36.82	36.82	55890
11/4/2016	11:11 AM	36.92	36.98	36.87	36.87	40518
11/4/2016	11:12 AM	36.92	36.97	36.87	36.92	61271
11/4/2016	11:13 AM	36.87	36.92	36.86	36.92	35109
11/4/2016	11:14 AM	36.74	36.88	36.74	36.87	40013
11/4/2016	11:15 AM	36.76	36.85	36.74	36.74	45682
11/4/2016	11:16 AM	36.82	36.86	36.725	36.76	48961
11/4/2016	11:17 AM	36.85	36.85	36.8	36.81	25418
11/4/2016	11:18 AM	36.77	36.85	36.77	36.835	25212
11/4/2016	11:19 AM	36.77	36.83	36.76	36.77	32136
11/4/2016	11:20 AM	36.79	36.83	36.75	36.77	36572
11/4/2016	11:21 AM	36.88	36.9	36.78	36.79	48923
11/4/2016	11:22 AM	36.925	37	36.86	36.88	38934
11/4/2016	11:23 AM	36.98	37.045	36.93	36.93	36492
11/4/2016	11:24 AM	36.93	37.02	36.93	36.98	38189
11/4/2016	11:25 AM	36.905	36.94	36.88	36.93	26772
11/4/2016	11:26 AM	36.94	36.98	36.9	36.9	35124
11/4/2016	11:27 AM	36.96	36.97	36.915	36.935	17259
11/4/2016	11:28 AM	36.95	37.01	36.95	36.96	25373
11/4/2016	11:29 AM	36.92	36.96	36.9	36.945	16626
11/4/2016	11:30 AM	36.82	36.96	36.8	36.93	58071
11/4/2016	11:31 AM	36.89	36.91	36.79	36.82	76358
11/4/2016	11:32 AM	36.92	36.935	36.85	36.885	51419
11/4/2016	11:33 AM	37.02	37.02	36.9	36.92	24106
11/4/2016	11:34 AM	37.01	37.08	37.005	37.02	40956
11/4/2016	11:35 AM	36.95	37.02	36.91	37.01	37549
11/4/2016	11:36 AM	36.97	36.975	36.95	36.95	18908
11/4/2016	11:37 AM	36.99	36.99	36.97	36.97	21541
11/4/2016	11:38 AM	37.15	37.17	36.97	36.99	41451
11/4/2016	11:39 AM	37.19	37.24	37.11	37.13	32038
11/4/2016	11:40 AM	37.17	37.25	37.17	37.2	44877
11/4/2016	11:41 AM	37.14	37.2	37.12	37.18	19089
11/4/2016	11:42 AM	37.17	37.18	37.11	37.11	11122
11/4/2016	11:43 AM	37.16	37.17	37.1	37.17	24797
11/4/2016	11:44 AM	37.23	37.23	37.135	37.16	17915
11/4/2016	11:45 AM	37.12	37.24	37.11	37.22	31554
11/4/2016	11:46 AM	37.23	37.23	37.09	37.1	27164
11/4/2016	11:47 AM	37.21	37.235	37.2	37.215	13482
11/4/2016	11:48 AM	37.28	37.3	37.19	37.205	21353
11/4/2016	11:49 AM	37.28	37.3	37.25	37.29	21722
11/4/2016	11:50 AM	37.28	37.28	37.21	37.275	10149
11/4/2016	11:51 AM	37.41	37.48	37.28	37.28	44150
11/4/2016	11:52 AM	37.43	37.43	37.38	37.41	51338
11/4/2016	11:53 AM	37.39	37.43	37.34	37.43	49840
11/4/2016	11:54 AM	37.41	37.445	37.38	37.39	17243
11/4/2016	11:55 AM	37.33	37.42	37.33	37.41	18798
11/4/2016	11:56 AM	37.26	37.38	37.26	37.32	51815
11/4/2016	11:57 AM	37.26	37.26	37.19	37.25	40268
11/4/2016	11:58 AM	37.31	37.35	37.21	37.24	31282
11/4/2016	11:59 AM	37.3	37.36	37.3	37.32	14015
11/4/2016	12:00 PM	37.275	37.29	37.26	37.29	13963
11/4/2016	12:01 PM	37.09	37.29	37.09	37.27	35343
11/4/2016	12:02 PM	37.21	37.275	37.07	37.08	122635
11/4/2016	12:03 PM	37.23	37.25	37.2	37.21	29354
11/4/2016	12:04 PM	37.17	37.23	37.17	37.23	10977
11/4/2016	12:05 PM	37.2	37.2	37.16	37.16	21156
11/4/2016	12:06 PM	37.27	37.31	37.19	37.21	37145
11/4/2016	12:07 PM	37.32	37.32	37.26	37.26	9849
11/4/2016	12:08 PM	37.28	37.325	37.26	37.325	31547
11/4/2016	12:09 PM	37.25	37.29	37.19	37.27	21709
11/4/2016	12:10 PM	37.23	37.27	37.22	37.24	9494
11/4/2016	12:11 PM	37.23	37.24	37.19	37.24	22205
11/4/2016	12:12 PM	37.17	37.26	37.17	37.235	23830
11/4/2016	12:13 PM	37.18	37.19	37.17	37.175	4600
11/4/2016	12:14 PM	37.18	37.23	37.18	37.18	20613
11/4/2016	12:15 PM	37.06	37.17	37.06	37.17	44513
11/4/2016	12:16 PM	36.98	37.07	36.98	37.05	38460
11/4/2016	12:17 PM	36.92	36.97	36.91	36.97	18821
11/4/2016	12:18 PM	36.91	36.94	36.9	36.9	14774
11/4/2016	12:19 PM	36.97	36.97	36.9	36.91	31552
11/4/2016	12:20 PM	37.05	37.06	36.97	36.98	25599
11/4/2016	12:21 PM	37.07	37.07	37.01	37.06	20809
11/4/2016	12:22 PM	37.11	37.12	37.05	37.06	22458
11/4/2016	12:23 PM	37.15	37.17	37.08	37.11	16600
11/4/2016	12:24 PM	37.15	37.16	37.13	37.15	6102
11/4/2016	12:25 PM	37.1	37.16	37.08	37.16	7058
11/4/2016	12:26 PM	37.05	37.11	37.05	37.1	4687
11/4/2016	12:27 PM	37.06	37.11	37.05	37.06	10729
11/4/2016	12:28 PM	37.13	37.13	37.03	37.04	19417
11/4/2016	12:29 PM	37.11	37.13	37.09	37.13	22249
11/4/2016	12:30 PM	37.11	37.15	37.09	37.1	24342
11/4/2016	12:31 PM	37.04	37.11	37.04	37.11	11000
11/4/2016	12:32 PM	37.09	37.1	37.04	37.04	6323
11/4/2016	12:33 PM	37.14	37.15	37.09	37.1	8391
11/4/2016	12:34 PM	37.13	37.18	37.1	37.16	33487
11/4/2016	12:35 PM	37.1	37.145	37.1	37.13	16100
11/4/2016	12:36 PM	37.085	37.13	37.085	37.1	14683
11/4/2016	12:37 PM	37.08	37.11	37.07	37.08	15443
11/4/2016	12:38 PM	37.05	37.085	37.03	37.075	18399
11/4/2016	12:39 PM	37.1	37.1	37.035	37.04	26085
11/4/2016	12:40 PM	37.12	37.13	37.09	37.09	9679
11/4/2016	12:41 PM	37.09	37.14	37.09	37.14	10425
11/4/2016	12:42 PM	37.13	37.14	37.08	37.09	14151
11/4/2016	12:43 PM	37.14	37.155	37.12	37.135	13414
11/4/2016	12:44 PM	37.2	37.2	37.13	37.145	9700
11/4/2016	12:45 PM	37.2	37.22	37.18	37.21	19095
11/4/2016	12:46 PM	37.24	37.26	37.195	37.2	11276
11/4/2016	12:47 PM	37.29	37.29	37.24	37.24	21640
11/4/2016	12:48 PM	37.27	37.3	37.26	37.29	9294
11/4/2016	12:49 PM	37.23	37.27	37.21	37.27	13692
11/4/2016	12:50 PM	37.19	37.235	37.17	37.23	8668
11/4/2016	12:51 PM	37.16	37.19	37.12	37.19	8364
11/4/2016	12:52 PM	37.19	37.22	37.16	37.16	16219
11/4/2016	12:53 PM	37.14	37.22	37.13	37.2	10400
11/4/2016	12:54 PM	37.16	37.16	37.14	37.14	4942
11/4/2016	12:55 PM	37.15	37.15	37.14	37.15	1800
11/4/2016	12:56 PM	37.21	37.21	37.15	37.15	4857
11/4/2016	12:57 PM	37.2	37.22	37.18	37.21	8404
11/4/2016	12:58 PM	37.16	37.21	37.16	37.2	6149
11/4/2016	12:59 PM	37.125	37.16	37.125	37.16	5192
11/4/2016	1:00 PM	37.09	37.14	37.09	37.13	9344
11/4/2016	1:01 PM	37.12	37.12	37.06	37.09	7025
11/4/2016	1:02 PM	37.11	37.14	37.09	37.1	5014
11/4/2016	1:03 PM	37.07	37.125	37.07	37.1	6873
11/4/2016	1:04 PM	37.02	37.07	37.01	37.06	17026
11/4/2016	1:05 PM	36.92	37.03	36.92	37.03	36567
11/4/2016	1:06 PM	36.86	36.925	36.84	36.925	38351
11/4/2016	1:07 PM	36.82	36.855	36.8	36.85	33048
11/4/2016	1:08 PM	36.89	36.89	36.815	36.82	16031
11/4/2016	1:09 PM	36.89	36.925	36.88	36.88	23591
11/4/2016	1:10 PM	36.87	36.915	36.87	36.89	8928
11/4/2016	1:11 PM	36.83	36.875	36.815	36.875	10600
11/4/2016	1:12 PM	36.9	36.9	36.82	36.82	11444
11/4/2016	1:13 PM	36.82	36.9	36.82	36.9	12200
11/4/2016	1:14 PM	36.81	36.86	36.805	36.84	9645
11/4/2016	1:15 PM	36.8	36.815	36.8	36.8	20433
11/4/2016	1:16 PM	36.78	36.82	36.78	36.805	17104
11/4/2016	1:17 PM	36.82	36.83	36.76	36.78	12068
11/4/2016	1:18 PM	36.85	36.85	36.805	36.82	16200
11/4/2016	1:19 PM	36.79	36.84	36.77	36.84	31899
11/4/2016	1:20 PM	36.77	36.83	36.77	36.79	14564
11/4/2016	1:21 PM	36.79	36.8	36.72	36.765	30068
11/4/2016	1:22 PM	36.75	36.81	36.75	36.79	10261
11/4/2016	1:23 PM	36.73	36.77	36.72	36.75	6300
11/4/2016	1:24 PM	36.7	36.735	36.69	36.725	28112
11/4/2016	1:25 PM	36.72	36.72	36.685	36.69	25019
11/4/2016	1:26 PM	36.81	36.83	36.72	36.72	57989
11/4/2016	1:27 PM	36.85	36.85	36.79	36.805	10533
11/4/2016	1:28 PM	36.79	36.86	36.78	36.85	19062
11/4/2016	1:29 PM	36.795	36.82	36.76	36.795	27394
11/4/2016	1:30 PM	36.8	36.81	36.785	36.81	16029
11/4/2016	1:31 PM	36.87	36.91	36.8	36.8	50058
11/4/2016	1:32 PM	36.82	36.87	36.8	36.87	15009
11/4/2016	1:33 PM	36.79	36.83	36.79	36.82	16245
11/4/2016	1:34 PM	36.79	36.815	36.79	36.79	15185
11/4/2016	1:35 PM	36.73	36.81	36.73	36.795	22114
11/4/2016	1:36 PM	36.66	36.73	36.63	36.72	54797
11/4/2016	1:37 PM	36.63	36.68	36.63	36.66	27060
11/4/2016	1:38 PM	36.57	36.63	36.55	36.63	78687
11/4/2016	1:39 PM	36.58	36.595	36.52	36.58	29395
11/4/2016	1:40 PM	36.575	36.63	36.57	36.58	16338
11/4/2016	1:41 PM	36.49	36.595	36.48	36.57	53103
11/4/2016	1:42 PM	36.525	36.525	36.49	36.49	22973
11/4/2016	1:43 PM	36.58	36.61	36.52	36.53	36656
11/4/2016	1:44 PM	36.62	36.63	36.56	36.58	23383
11/4/2016	1:45 PM	36.63	36.66	36.6	36.62	15599
11/4/2016	1:46 PM	36.64	36.68	36.62	36.63	18501
11/4/2016	1:47 PM	36.68	36.68	36.62	36.63	19827
11/4/2016	1:48 PM	36.69	36.71	36.67	36.68	9500
11/4/2016	1:49 PM	36.655	36.705	36.65	36.69	24480
11/4/2016	1:50 PM	36.67	36.67	36.645	36.65	6663
11/4/2016	1:51 PM	36.6	36.67	36.595	36.67	15878
11/4/2016	1:52 PM	36.62	36.635	36.59	36.6	9197
11/4/2016	1:53 PM	36.61	36.61	36.59	36.6	6800
11/4/2016	1:54 PM	36.67	36.68	36.58	36.615	11365
11/4/2016	1:55 PM	36.68	36.68	36.62	36.67	15630
11/4/2016	1:56 PM	36.62	36.67	36.62	36.67	8300
11/4/2016	1:57 PM	36.63	36.63	36.6	36.62	11829
11/4/2016	1:58 PM	36.66	36.66	36.625	36.63	9535
11/4/2016	1:59 PM	36.64	36.67	36.63	36.66	14299
11/4/2016	2:00 PM	36.66	36.66	36.615	36.635	6351
11/4/2016	2:01 PM	36.71	36.71	36.645	36.66	9737
11/4/2016	2:02 PM	36.69	36.75	36.68	36.72	18923
11/4/2016	2:03 PM	36.72	36.72	36.66	36.69	13164
11/4/2016	2:04 PM	36.725	36.78	36.705	36.715	19498
11/4/2016	2:05 PM	36.71	36.75	36.71	36.72	11469
11/4/2016	2:06 PM	36.7	36.715	36.7	36.71	5500
11/4/2016	2:07 PM	36.7	36.71	36.67	36.7	7669
11/4/2016	2:08 PM	36.69	36.7	36.68	36.695	3800
11/4/2016	2:09 PM	36.71	36.75	36.69	36.69	21275
11/4/2016	2:10 PM	36.78	36.78	36.69	36.71	3936
11/4/2016	2:11 PM	36.73	36.78	36.71	36.78	10700
11/4/2016	2:12 PM	36.7	36.745	36.685	36.73	7795
11/4/2016	2:13 PM	36.7	36.72	36.69	36.7	12818
11/4/2016	2:14 PM	36.69	36.71	36.68	36.7	10062
11/4/2016	2:15 PM	36.7	36.72	36.68	36.71	8200
11/4/2016	2:16 PM	36.69	36.71	36.685	36.7	7300
11/4/2016	2:17 PM	36.69	36.71	36.685	36.695	4600
11/4/2016	2:18 PM	36.705	36.71	36.68	36.69	7100
11/4/2016	2:19 PM	36.71	36.72	36.695	36.705	5400
11/4/2016	2:20 PM	36.81	36.82	36.71	36.715	11873
11/4/2016	2:21 PM	36.83	36.88	36.81	36.82	28775
11/4/2016	2:22 PM	36.83	36.84	36.815	36.83	4200
11/4/2016	2:23 PM	36.82	36.84	36.82	36.83	6400
11/4/2016	2:24 PM	36.79	36.825	36.76	36.82	11300
11/4/2016	2:25 PM	36.82	36.82	36.785	36.79	9344
11/4/2016	2:26 PM	36.835	36.87	36.83	36.83	11266
11/4/2016	2:27 PM	36.97	36.97	36.83	36.83	13961
11/4/2016	2:28 PM	36.99	37.035	36.95	36.97	30064
11/4/2016	2:29 PM	36.95	36.99	36.92	36.99	25335
11/4/2016	2:30 PM	36.93	36.96	36.91	36.95	11100
11/4/2016	2:31 PM	36.98	36.98	36.92	36.93	19416
11/4/2016	2:32 PM	36.97	36.975	36.955	36.975	7783
11/4/2016	2:33 PM	36.97	36.985	36.96	36.965	2800
11/4/2016	2:34 PM	37.08	37.08	36.985	36.985	26431
11/4/2016	2:35 PM	37.15	37.17	37.09	37.09	35719
11/4/2016	2:36 PM	37.29	37.29	37.15	37.15	47039
11/4/2016	2:37 PM	37.2	37.31	37.19	37.29	42401
11/4/2016	2:38 PM	37.16	37.22	37.13	37.21	39363
11/4/2016	2:39 PM	37.22	37.22	37.165	37.17	10196
11/4/2016	2:40 PM	37.17	37.215	37.14	37.215	24181
11/4/2016	2:41 PM	37.14	37.2	37.13	37.18	58716
11/4/2016	2:42 PM	37.165	37.165	37.13	37.15	10820
11/4/2016	2:43 PM	37.15	37.18	37.13	37.165	23591
11/4/2016	2:44 PM	37.16	37.16	37.13	37.15	7304
11/4/2016	2:45 PM	37.15	37.16	37.13	37.16	28852
11/4/2016	2:46 PM	37.14	37.16	37.14	37.16	7956
11/4/2016	2:47 PM	37.16	37.17	37.14	37.15	8016
11/4/2016	2:48 PM	37.16	37.18	37.14	37.16	9451
11/4/2016	2:49 PM	37.42	37.42	37.17	37.17	63035
11/4/2016	2:50 PM	37.52	37.54	37.42	37.42	57407
11/4/2016	2:51 PM	37.46	37.55	37.4	37.52	52097
11/4/2016	2:52 PM	37.49	37.52	37.44	37.46	32894
11/4/2016	2:53 PM	37.52	37.53	37.45	37.49	28965
11/4/2016	2:54 PM	37.64	37.64	37.53	37.53	51054
11/4/2016	2:55 PM	37.715	37.75	37.65	37.65	89342
11/4/2016	2:56 PM	37.74	37.76	37.69	37.72	35510
11/4/2016	2:57 PM	37.7	37.735	37.67	37.73	28368
11/4/2016	2:58 PM	37.63	37.69	37.6	37.69	36048
11/4/2016	2:59 PM	37.8	37.81	37.62	37.62	45959
11/4/2016	3:00 PM	37.77	37.83	37.69	37.81	43361
11/4/2016	3:01 PM	37.9	37.915	37.76	37.765	64910
11/4/2016	3:02 PM	37.875	38.01	37.85	37.91	88031
11/4/2016	3:03 PM	37.88	37.91	37.83	37.88	66066
11/4/2016	3:04 PM	37.96	37.96	37.87	37.88	22932
11/4/2016	3:05 PM	37.93	37.96	37.87	37.95	57024
11/4/2016	3:06 PM	37.95	37.955	37.88	37.92	21334
11/4/2016	3:07 PM	37.91	37.98	37.86	37.95	43117
11/4/2016	3:08 PM	37.94	37.94	37.86	37.925	32158
11/4/2016	3:09 PM	37.995	38	37.915	37.94	31726
11/4/2016	3:10 PM	38.04	38.06	37.995	37.995	61506
11/4/2016	3:11 PM	37.97	38.12	37.97	38.05	71575
11/4/2016	3:12 PM	37.86	37.96	37.86	37.96	31673
11/4/2016	3:13 PM	37.7	37.85	37.65	37.85	81159
11/4/2016	3:14 PM	37.82	37.85	37.69	37.69	19449
11/4/2016	3:15 PM	37.81	37.84	37.77	37.82	25266
11/4/2016	3:16 PM	37.72	37.81	37.65	37.81	35208
11/4/2016	3:17 PM	37.67	37.74	37.67	37.72	10871
11/4/2016	3:18 PM	37.51	37.68	37.5	37.675	42916
11/4/2016	3:19 PM	37.61	37.65	37.52	37.52	31415
11/4/2016	3:20 PM	37.74	37.78	37.61	37.61	52272
11/4/2016	3:21 PM	37.76	37.79	37.705	37.72	71662
11/4/2016	3:22 PM	37.73	37.78	37.66	37.77	40483
11/4/2016	3:23 PM	37.74	37.74	37.69	37.73	17769
11/4/2016	3:24 PM	37.74	37.76	37.7	37.75	19310
11/4/2016	3:25 PM	37.76	37.77	37.72	37.74	23958
11/4/2016	3:26 PM	37.7	37.77	37.69	37.76	47557
11/4/2016	3:27 PM	37.705	37.77	37.695	37.7	52034
11/4/2016	3:28 PM	37.72	37.77	37.68	37.71	35931
11/4/2016	3:29 PM	37.72	37.75	37.705	37.73	11425
11/4/2016	3:30 PM	37.82	37.85	37.73	37.73	70635
11/4/2016	3:31 PM	37.855	37.88	37.81	37.82	38121
11/4/2016	3:32 PM	37.91	37.91	37.85	37.86	30544
11/4/2016	3:33 PM	37.85	37.92	37.85	37.91	21426
11/4/2016	3:34 PM	37.92	37.96	37.85	37.85	62008
11/4/2016	3:35 PM	37.97	37.98	37.92	37.93	45552
11/4/2016	3:36 PM	37.92	37.98	37.89	37.97	46548
11/4/2016	3:37 PM	37.95	37.97	37.89	37.92	47836
11/4/2016	3:38 PM	38	38.03	37.95	37.95	69919
11/4/2016	3:39 PM	37.93	38	37.91	38	34387
11/4/2016	3:40 PM	37.85	37.93	37.83	37.93	22630
11/4/2016	3:41 PM	37.9	37.91	37.84	37.86	23853
11/4/2016	3:42 PM	37.94	37.94	37.86	37.905	23881
11/4/2016	3:43 PM	37.93	37.94	37.89	37.93	18107
11/4/2016	3:44 PM	37.92	37.97	37.9	37.93	16177
11/4/2016	3:45 PM	37.91	37.92	37.84	37.92	27743
11/4/2016	3:46 PM	37.92	37.94	37.9	37.92	20934
11/4/2016	3:47 PM	38.02	38.03	37.9	37.92	65102
11/4/2016	3:48 PM	38.15	38.18	38.01	38.02	72519
11/4/2016	3:49 PM	38.03	38.15	38.01	38.15	65775
11/4/2016	3:50 PM	38	38.04	37.87	38.04	35821
11/4/2016	3:51 PM	38.02	38.02	37.955	37.98	57513
11/4/2016	3:52 PM	38.04	38.1	38	38.015	61538
11/4/2016	3:53 PM	38.04	38.04	37.98	38.04	41255
11/4/2016	3:54 PM	38.04	38.08	38.02	38.02	16100
11/4/2016	3:55 PM	37.95	38.04	37.93	38.04	40449
11/4/2016	3:56 PM	37.95	37.96	37.925	37.95	57474
11/4/2016	3:57 PM	37.9	37.955	37.89	37.955	42853
11/4/2016	3:58 PM	37.77	37.91	37.77	37.91	65264
11/4/2016	3:59 PM	37.77	37.79	37.75	37.77	88669
11/4/2016	4:00 PM	37.94	37.97	37.74	37.77	469917
11/7/2016	9:31 AM	34.63	34.7	34.58	34.63	91072
11/7/2016	9:32 AM	34.92	34.93	34.63	34.64	156146
11/7/2016	9:33 AM	35.01	35.03	34.92	34.92	149509
11/7/2016	9:34 AM	34.85	35.01	34.835	35.01	91177
11/7/2016	9:35 AM	34.7	34.86	34.68	34.845	114045
11/7/2016	9:36 AM	34.67	34.72	34.62	34.7	119282
11/7/2016	9:37 AM	34.55	34.68	34.53	34.65	98358
11/7/2016	9:38 AM	34.57	34.63	34.55	34.56	68779
11/7/2016	9:39 AM	34.35	34.57	34.31	34.56	204398
11/7/2016	9:40 AM	34.23	34.38	34.18	34.35	131914
11/7/2016	9:41 AM	34.21	34.26	34.15	34.23	95723
11/7/2016	9:42 AM	34.29	34.35	34.21	34.21	80732
11/7/2016	9:43 AM	34.28	34.33	34.26	34.29	49146
11/7/2016	9:44 AM	34.34	34.37	34.26	34.27	51189
11/7/2016	9:45 AM	34.27	34.37	34.27	34.33	34447
11/7/2016	9:46 AM	34.28	34.3	34.25	34.27	82751
11/7/2016	9:47 AM	34.395	34.4	34.26	34.28	74984
11/7/2016	9:48 AM	34.4	34.43	34.375	34.38	28672
11/7/2016	9:49 AM	34.49	34.51	34.39	34.4	72647
11/7/2016	9:50 AM	34.54	34.57	34.49	34.49	38983
11/7/2016	9:51 AM	34.46	34.55	34.46	34.54	61097
11/7/2016	9:52 AM	34.46	34.49	34.43	34.45	25017
11/7/2016	9:53 AM	34.5	34.53	34.46	34.46	24259
11/7/2016	9:54 AM	34.49	34.555	34.48	34.49	37291
11/7/2016	9:55 AM	34.39	34.53	34.37	34.495	45937
11/7/2016	9:56 AM	34.45	34.48	34.38	34.39	41101
11/7/2016	9:57 AM	34.41	34.445	34.4	34.445	20720
11/7/2016	9:58 AM	34.48	34.49	34.415	34.42	54631
11/7/2016	9:59 AM	34.44	34.51	34.41	34.49	30612
11/7/2016	10:00 AM	34.42	34.51	34.42	34.44	51856
11/7/2016	10:01 AM	34.35	34.43	34.33	34.415	33869
11/7/2016	10:02 AM	34.35	34.37	34.32	34.35	33834
11/7/2016	10:03 AM	34.34	34.38	34.31	34.36	19699
11/7/2016	10:04 AM	34.35	34.365	34.34	34.35	14117
11/7/2016	10:05 AM	34.4	34.4	34.35	34.35	18252
11/7/2016	10:06 AM	34.39	34.4	34.37	34.4	16605
11/7/2016	10:07 AM	34.43	34.46	34.38	34.4	154412
11/7/2016	10:08 AM	34.4	34.43	34.39	34.43	11157
11/7/2016	10:09 AM	34.5	34.51	34.38	34.4	87322
11/7/2016	10:10 AM	34.47	34.49	34.45	34.49	22763
11/7/2016	10:11 AM	34.47	34.48	34.46	34.46	20712
11/7/2016	10:12 AM	34.47	34.48	34.45	34.475	9214
11/7/2016	10:13 AM	34.45	34.51	34.45	34.465	24056
11/7/2016	10:14 AM	34.485	34.515	34.44	34.44	19550
11/7/2016	10:15 AM	34.475	34.5	34.46	34.485	32700
11/7/2016	10:16 AM	34.54	34.555	34.46	34.475	40372
11/7/2016	10:17 AM	34.47	34.54	34.46	34.53	41522
11/7/2016	10:18 AM	34.49	34.51	34.45	34.465	21165
11/7/2016	10:19 AM	34.47	34.51	34.47	34.495	12840
11/7/2016	10:20 AM	34.4	34.48	34.4	34.465	21744
11/7/2016	10:21 AM	34.435	34.45	34.39	34.395	37372
11/7/2016	10:22 AM	34.4	34.435	34.38	34.435	15792
11/7/2016	10:23 AM	34.33	34.41	34.315	34.4	35464
11/7/2016	10:24 AM	34.31	34.35	34.31	34.33	18850
11/7/2016	10:25 AM	34.31	34.35	34.31	34.32	16559
11/7/2016	10:26 AM	34.32	34.335	34.31	34.31	7065
11/7/2016	10:27 AM	34.365	34.39	34.32	34.32	29621
11/7/2016	10:28 AM	34.33	34.365	34.32	34.36	16399
11/7/2016	10:29 AM	34.31	34.36	34.3	34.34	14293
11/7/2016	10:30 AM	34.29	34.33	34.29	34.31	38915
11/7/2016	10:31 AM	34.265	34.29	34.265	34.285	19513
11/7/2016	10:32 AM	34.28	34.295	34.25	34.26	21019
11/7/2016	10:33 AM	34.21	34.28	34.21	34.27	59796
11/7/2016	10:34 AM	34.17	34.22	34.16	34.21	47512
11/7/2016	10:35 AM	34.13	34.195	34.13	34.175	45867
11/7/2016	10:36 AM	34.17	34.17	34.07	34.12	43594
11/7/2016	10:37 AM	34.25	34.25	34.17	34.17	19872
11/7/2016	10:38 AM	34.25	34.25	34.23	34.245	13797
11/7/2016	10:39 AM	34.245	34.3	34.24	34.245	19505
11/7/2016	10:40 AM	34.24	34.27	34.24	34.25	10914
11/7/2016	10:41 AM	34.28	34.28	34.23	34.24	14084
11/7/2016	10:42 AM	34.4	34.4	34.285	34.29	20474
11/7/2016	10:43 AM	34.39	34.41	34.38	34.4	11500
11/7/2016	10:44 AM	34.43	34.43	34.38	34.38	16732
11/7/2016	10:45 AM	34.45	34.47	34.41	34.43	37837
11/7/2016	10:46 AM	34.31	34.45	34.31	34.45	34205
11/7/2016	10:47 AM	34.28	34.31	34.27	34.305	19772
11/7/2016	10:48 AM	34.31	34.31	34.255	34.27	26163
11/7/2016	10:49 AM	34.32	34.34	34.32	34.32	9043
11/7/2016	10:50 AM	34.34	34.36	34.3	34.33	12735
11/7/2016	10:51 AM	34.32	34.39	34.305	34.34	18037
11/7/2016	10:52 AM	34.37	34.38	34.33	34.33	6540
11/7/2016	10:53 AM	34.3	34.37	34.29	34.37	13264
11/7/2016	10:54 AM	34.3	34.32	34.29	34.3	5114
11/7/2016	10:55 AM	34.29	34.295	34.27	34.29	9383
11/7/2016	10:56 AM	34.27	34.29	34.255	34.29	6861
11/7/2016	10:57 AM	34.25	34.27	34.19	34.27	49000
11/7/2016	10:58 AM	34.19	34.24	34.16	34.24	20412
11/7/2016	10:59 AM	34.17	34.21	34.16	34.2	6100
11/7/2016	11:00 AM	34.17	34.2	34.15	34.16	48306
11/7/2016	11:01 AM	34.21	34.23	34.14	34.16	30022
11/7/2016	11:02 AM	34.23	34.24	34.21	34.21	10367
11/7/2016	11:03 AM	34.23	34.24	34.21	34.23	7489
11/7/2016	11:04 AM	34.225	34.28	34.225	34.235	60646
11/7/2016	11:05 AM	34.25	34.25	34.225	34.225	15135
11/7/2016	11:06 AM	34.22	34.25	34.21	34.24	21496
11/7/2016	11:07 AM	34.24	34.24	34.15	34.22	43205
11/7/2016	11:08 AM	34.25	34.25	34.23	34.24	9164
11/7/2016	11:09 AM	34.33	34.35	34.26	34.26	14070
11/7/2016	11:10 AM	34.27	34.34	34.27	34.335	22880
11/7/2016	11:11 AM	34.27	34.28	34.25	34.275	13355
11/7/2016	11:12 AM	34.25	34.27	34.24	34.27	12371
11/7/2016	11:13 AM	34.17	34.25	34.15	34.25	29461
11/7/2016	11:14 AM	34.175	34.18	34.15	34.16	13457
11/7/2016	11:15 AM	34.17	34.22	34.17	34.18	8023
11/7/2016	11:16 AM	34.22	34.26	34.17	34.17	33657
11/7/2016	11:17 AM	34.21	34.23	34.21	34.22	8536
11/7/2016	11:18 AM	34.23	34.24	34.22	34.22	6469
11/7/2016	11:19 AM	34.23	34.24	34.23	34.23	3766
11/7/2016	11:20 AM	34.25	34.26	34.24	34.24	11173
11/7/2016	11:21 AM	34.26	34.26	34.25	34.26	3353
11/7/2016	11:22 AM	34.17	34.25	34.165	34.25	24832
11/7/2016	11:23 AM	34.19	34.2	34.175	34.175	12890
11/7/2016	11:24 AM	34.2	34.2	34.19	34.2	5237
11/7/2016	11:25 AM	34.23	34.23	34.205	34.205	7852
11/7/2016	11:26 AM	34.22	34.26	34.22	34.23	19750
11/7/2016	11:27 AM	34.2	34.22	34.2	34.22	3194
11/7/2016	11:28 AM	34.195	34.21	34.195	34.205	2800
11/7/2016	11:29 AM	34.25	34.25	34.185	34.195	21939
11/7/2016	11:30 AM	34.22	34.25	34.215	34.25	2500
11/7/2016	11:31 AM	34.17	34.22	34.16	34.21	14027
11/7/2016	11:32 AM	34.11	34.16	34.1	34.16	39077
11/7/2016	11:33 AM	34.1	34.13	34.09	34.11	21730
11/7/2016	11:34 AM	34.08	34.105	34.07	34.1	38293
11/7/2016	11:35 AM	34.07	34.08	34.06	34.08	28877
11/7/2016	11:36 AM	34.1	34.1	34.05	34.065	28539
11/7/2016	11:37 AM	34.09	34.105	34.085	34.1	19804
11/7/2016	11:38 AM	34.04	34.08	34.04	34.08	36263
11/7/2016	11:39 AM	33.96	34.05	33.96	34.04	67170
11/7/2016	11:40 AM	33.98	34.015	33.935	33.96	57641
11/7/2016	11:41 AM	33.95	33.985	33.95	33.985	19861
11/7/2016	11:42 AM	33.95	33.965	33.935	33.96	19943
11/7/2016	11:43 AM	33.95	33.965	33.94	33.94	11875
11/7/2016	11:44 AM	33.93	33.975	33.93	33.95	18994
11/7/2016	11:45 AM	33.95	33.95	33.93	33.93	6878
11/7/2016	11:46 AM	33.93	33.95	33.92	33.95	8275
11/7/2016	11:47 AM	33.92	33.94	33.875	33.93	37180
11/7/2016	11:48 AM	33.92	33.93	33.92	33.92	8574
11/7/2016	11:49 AM	33.93	33.94	33.89	33.905	18471
11/7/2016	11:50 AM	33.96	34.04	33.94	33.94	59485
11/7/2016	11:51 AM	33.955	33.97	33.955	33.96	4100
11/7/2016	11:52 AM	33.96	33.97	33.96	33.96	5204
11/7/2016	11:53 AM	33.96	33.97	33.94	33.96	23635
11/7/2016	11:54 AM	33.94	33.95	33.93	33.95	5705
11/7/2016	11:55 AM	33.94	33.95	33.94	33.94	4558
11/7/2016	11:56 AM	33.92	33.94	33.9	33.94	17326
11/7/2016	11:57 AM	33.91	33.92	33.91	33.92	21683
11/7/2016	11:58 AM	33.9	33.92	33.9	33.92	8782
11/7/2016	11:59 AM	33.9	33.91	33.9	33.91	12249
11/7/2016	12:00 PM	33.885	33.89	33.885	33.89	2682
11/7/2016	12:01 PM	33.87	33.88	33.855	33.88	19637
11/7/2016	12:02 PM	33.84	33.87	33.82	33.87	25493
11/7/2016	12:03 PM	33.85	33.85	33.84	33.845	11702
11/7/2016	12:04 PM	33.9	33.9	33.85	33.85	9911
11/7/2016	12:05 PM	33.9	33.93	33.9	33.9	15338
11/7/2016	12:06 PM	33.87	33.89	33.86	33.89	6395
11/7/2016	12:07 PM	33.89	33.895	33.86	33.86	10024
11/7/2016	12:08 PM	33.895	33.895	33.885	33.895	7074
11/7/2016	12:09 PM	33.89	33.92	33.875	33.9	17711
11/7/2016	12:10 PM	33.93	33.93	33.9	33.9	29793
11/7/2016	12:11 PM	33.91	33.93	33.91	33.91	3568
11/7/2016	12:12 PM	33.91	33.91	33.91	33.91	1700
11/7/2016	12:13 PM	33.95	33.95	33.895	33.9	13942
11/7/2016	12:14 PM	33.95	33.95	33.94	33.94	2634
11/7/2016	12:15 PM	33.92	33.94	33.91	33.94	4834
11/7/2016	12:16 PM	33.92	33.92	33.92	33.92	2600
11/7/2016	12:17 PM	33.92	33.935	33.91	33.92	12705
11/7/2016	12:18 PM	33.91	33.92	33.905	33.91	29833
11/7/2016	12:19 PM	33.92	33.92	33.905	33.91	21365
11/7/2016	12:20 PM	33.925	33.93	33.92	33.92	2529
11/7/2016	12:21 PM	33.9	33.92	33.88	33.92	62221
11/7/2016	12:22 PM	33.92	33.925	33.89	33.895	55449
11/7/2016	12:23 PM	33.92	33.92	33.92	33.92	2923
11/7/2016	12:24 PM	33.97	33.97	33.92	33.925	28268
11/7/2016	12:25 PM	33.965	33.98	33.945	33.97	9420
11/7/2016	12:26 PM	33.89	33.96	33.885	33.96	23164
11/7/2016	12:27 PM	33.86	33.905	33.855	33.885	59176
11/7/2016	12:28 PM	33.87	33.87	33.855	33.855	25247
11/7/2016	12:29 PM	33.855	33.89	33.855	33.875	11042
11/7/2016	12:30 PM	33.84	33.85	33.84	33.85	6145
11/7/2016	12:31 PM	33.82	33.84	33.81	33.84	33380
11/7/2016	12:32 PM	33.85	33.85	33.83	33.83	6339
11/7/2016	12:33 PM	33.84	33.84	33.84	33.84	4329
11/7/2016	12:34 PM	33.84	33.85	33.84	33.85	5198
11/7/2016	12:35 PM	33.83	33.845	33.83	33.84	7481
11/7/2016	12:36 PM	33.84	33.85	33.82	33.83	23691
11/7/2016	12:37 PM	33.87	33.87	33.84	33.84	21717
11/7/2016	12:38 PM	33.885	33.9	33.855	33.855	17879
11/7/2016	12:39 PM	33.88	33.89	33.88	33.89	4338
11/7/2016	12:40 PM	33.9	33.9	33.88	33.88	25317
11/7/2016	12:41 PM	33.9	33.92	33.88	33.895	39250
11/7/2016	12:42 PM	33.93	33.93	33.89	33.9	22768
11/7/2016	12:43 PM	33.91	33.94	33.9	33.94	11080
11/7/2016	12:44 PM	33.92	33.92	33.91	33.91	7341
11/7/2016	12:45 PM	33.89	33.91	33.89	33.91	8312
11/7/2016	12:46 PM	33.92	33.93	33.9	33.9	9980
11/7/2016	12:47 PM	33.93	33.97	33.91	33.92	28980
11/7/2016	12:48 PM	33.935	33.94	33.925	33.93	10143
11/7/2016	12:49 PM	33.94	33.94	33.93	33.93	2350
11/7/2016	12:50 PM	33.93	33.935	33.93	33.935	3500
11/7/2016	12:51 PM	33.95	33.96	33.925	33.925	9968
11/7/2016	12:52 PM	33.96	33.97	33.95	33.95	8876
11/7/2016	12:53 PM	33.94	33.97	33.94	33.97	3367
11/7/2016	12:54 PM	33.91	33.93	33.91	33.93	13503
11/7/2016	12:55 PM	33.91	33.92	33.9	33.9	3466
11/7/2016	12:56 PM	33.865	33.9	33.86	33.9	16100
11/7/2016	12:57 PM	33.865	33.89	33.865	33.87	6555
11/7/2016	12:58 PM	33.89	33.89	33.865	33.87	8885
11/7/2016	12:59 PM	33.92	33.92	33.87	33.88	13233
11/7/2016	1:00 PM	33.89	33.93	33.89	33.91	8282
11/7/2016	1:01 PM	33.86	33.89	33.86	33.89	11115
11/7/2016	1:02 PM	33.85	33.865	33.85	33.86	5595
11/7/2016	1:03 PM	33.86	33.86	33.83	33.84	4618
11/7/2016	1:04 PM	33.86	33.86	33.85	33.86	11631
11/7/2016	1:05 PM	33.87	33.905	33.865	33.87	9565
11/7/2016	1:06 PM	33.92	33.92	33.87	33.87	14941
11/7/2016	1:07 PM	33.9	33.91	33.885	33.91	17338
11/7/2016	1:08 PM	33.89	33.905	33.88	33.9	6048
11/7/2016	1:09 PM	33.88	33.89	33.88	33.89	9612
11/7/2016	1:10 PM	33.86	33.88	33.86	33.88	300
11/7/2016	1:11 PM	33.87	33.87	33.86	33.86	1290
11/7/2016	1:12 PM	33.87	33.87	33.87	33.87	1500
11/7/2016	1:13 PM	33.87	33.87	33.87	33.87	3325
11/7/2016	1:14 PM	33.88	33.88	33.86	33.86	9999
11/7/2016	1:15 PM	33.86	33.89	33.86	33.885	14448
11/7/2016	1:16 PM	33.86	33.875	33.86	33.865	2440
11/7/2016	1:17 PM	33.82	33.85	33.82	33.85	12397
11/7/2016	1:18 PM	33.83	33.83	33.81	33.83	15903
11/7/2016	1:19 PM	33.82	33.83	33.81	33.83	7875
11/7/2016	1:20 PM	33.82	33.82	33.81	33.82	8729
11/7/2016	1:21 PM	33.845	33.86	33.82	33.82	3400
11/7/2016	1:22 PM	33.85	33.85	33.845	33.845	1900
11/7/2016	1:23 PM	33.87	33.88	33.85	33.85	5608
11/7/2016	1:24 PM	33.86	33.86	33.855	33.86	1029
11/7/2016	1:25 PM	33.84	33.855	33.84	33.855	3300
11/7/2016	1:26 PM	33.83	33.83	33.82	33.83	6596
11/7/2016	1:27 PM	33.85	33.85	33.825	33.825	5341
11/7/2016	1:28 PM	33.84	33.85	33.84	33.845	1100
11/7/2016	1:29 PM	33.855	33.86	33.84	33.84	3368
11/7/2016	1:30 PM	33.86	33.86	33.86	33.86	2615
11/7/2016	1:31 PM	33.85	33.855	33.85	33.855	200
11/7/2016	1:32 PM	33.85	33.87	33.85	33.86	3176
11/7/2016	1:33 PM	33.85	33.86	33.85	33.86	4883
11/7/2016	1:34 PM	33.86	33.87	33.855	33.855	3652
11/7/2016	1:35 PM	33.86	33.87	33.85	33.86	9980
11/7/2016	1:36 PM	33.76	33.86	33.75	33.86	60122
11/7/2016	1:37 PM	33.74	33.765	33.72	33.76	45524
11/7/2016	1:38 PM	33.74	33.74	33.73	33.74	11090
11/7/2016	1:39 PM	33.73	33.74	33.72	33.74	15324
11/7/2016	1:40 PM	33.76	33.77	33.74	33.74	21265
11/7/2016	1:41 PM	33.76	33.76	33.755	33.76	7149
11/7/2016	1:42 PM	33.73	33.76	33.73	33.76	21325
11/7/2016	1:43 PM	33.72	33.74	33.71	33.735	30828
11/7/2016	1:44 PM	33.755	33.76	33.725	33.725	18725
11/7/2016	1:45 PM	33.75	33.76	33.75	33.76	2800
11/7/2016	1:46 PM	33.75	33.755	33.75	33.755	1462
11/7/2016	1:47 PM	33.73	33.76	33.73	33.75	12900
11/7/2016	1:48 PM	33.74	33.75	33.74	33.74	5100
11/7/2016	1:49 PM	33.735	33.74	33.73	33.74	7813
11/7/2016	1:50 PM	33.725	33.73	33.725	33.73	1596
11/7/2016	1:51 PM	33.62	33.72	33.62	33.72	41756
11/7/2016	1:52 PM	33.62	33.63	33.6	33.615	24470
11/7/2016	1:53 PM	33.58	33.63	33.58	33.62	18347
11/7/2016	1:54 PM	33.55	33.59	33.55	33.59	9317
11/7/2016	1:55 PM	33.52	33.545	33.51	33.54	23740
11/7/2016	1:56 PM	33.55	33.55	33.52	33.52	11741
11/7/2016	1:57 PM	33.57	33.575	33.54	33.54	8079
11/7/2016	1:58 PM	33.56	33.57	33.55	33.56	9373
11/7/2016	1:59 PM	33.57	33.575	33.57	33.57	1812
11/7/2016	2:00 PM	33.545	33.56	33.54	33.56	4181
11/7/2016	2:01 PM	33.54	33.55	33.535	33.54	8523
11/7/2016	2:02 PM	33.53	33.55	33.53	33.54	5700
11/7/2016	2:03 PM	33.54	33.55	33.535	33.535	5425
11/7/2016	2:04 PM	33.56	33.56	33.55	33.55	5096
11/7/2016	2:05 PM	33.56	33.57	33.56	33.565	9341
11/7/2016	2:06 PM	33.62	33.62	33.56	33.56	59591
11/7/2016	2:07 PM	33.65	33.66	33.62	33.62	16791
11/7/2016	2:08 PM	33.62	33.64	33.615	33.64	3336
11/7/2016	2:09 PM	33.64	33.64	33.63	33.63	1500
11/7/2016	2:10 PM	33.61	33.63	33.61	33.63	3314
11/7/2016	2:11 PM	33.55	33.59	33.55	33.59	6495
11/7/2016	2:12 PM	33.57	33.57	33.55	33.55	4777
11/7/2016	2:13 PM	33.53	33.575	33.52	33.575	10367
11/7/2016	2:14 PM	33.505	33.54	33.501	33.525	14736
11/7/2016	2:15 PM	33.52	33.525	33.5	33.505	68319
11/7/2016	2:16 PM	33.42	33.51	33.4	33.51	42490
11/7/2016	2:17 PM	33.41	33.435	33.41	33.43	18486
11/7/2016	2:18 PM	33.33	33.415	33.33	33.415	49329
11/7/2016	2:19 PM	33.32	33.38	33.31	33.33	41625
11/7/2016	2:20 PM	33.3	33.31	33.27	33.31	21337
11/7/2016	2:21 PM	33.35	33.37	33.305	33.31	61738
11/7/2016	2:22 PM	33.38	33.39	33.34	33.355	17061
11/7/2016	2:23 PM	33.38	33.39	33.365	33.37	5283
11/7/2016	2:24 PM	33.43	33.43	33.38	33.38	29494
11/7/2016	2:25 PM	33.43	33.45	33.43	33.44	6649
11/7/2016	2:26 PM	33.38	33.42	33.38	33.42	10546
11/7/2016	2:27 PM	33.39	33.41	33.38	33.38	4520
11/7/2016	2:28 PM	33.37	33.39	33.365	33.38	11201
11/7/2016	2:29 PM	33.39	33.39	33.38	33.38	1890
11/7/2016	2:30 PM	33.41	33.41	33.385	33.39	10154
11/7/2016	2:31 PM	33.38	33.395	33.38	33.38	18690
11/7/2016	2:32 PM	33.3	33.38	33.3	33.38	19018
11/7/2016	2:33 PM	33.32	33.32	33.31	33.31	9885
11/7/2016	2:34 PM	33.33	33.33	33.32	33.32	9000
11/7/2016	2:35 PM	33.36	33.38	33.33	33.33	14863
11/7/2016	2:36 PM	33.4	33.4	33.37	33.37	11385
11/7/2016	2:37 PM	33.38	33.41	33.38	33.405	7725
11/7/2016	2:38 PM	33.4	33.4	33.37	33.38	6673
11/7/2016	2:39 PM	33.4	33.41	33.4	33.4	7282
11/7/2016	2:40 PM	33.45	33.46	33.41	33.41	12954
11/7/2016	2:41 PM	33.5	33.5	33.45	33.45	12073
11/7/2016	2:42 PM	33.59	33.61	33.491	33.5	51884
11/7/2016	2:43 PM	33.6	33.61	33.57	33.58	6360
11/7/2016	2:44 PM	33.63	33.66	33.61	33.61	20691
11/7/2016	2:45 PM	33.655	33.68	33.6	33.63	58058
11/7/2016	2:46 PM	33.74	33.75	33.66	33.66	39840
11/7/2016	2:47 PM	33.74	33.76	33.73	33.73	26837
11/7/2016	2:48 PM	33.7	33.79	33.7	33.74	34882
11/7/2016	2:49 PM	33.67	33.7	33.67	33.7	15832
11/7/2016	2:50 PM	33.65	33.68	33.65	33.67	11194
11/7/2016	2:51 PM	33.64	33.66	33.64	33.65	9508
11/7/2016	2:52 PM	33.64	33.64	33.611	33.64	18891
11/7/2016	2:53 PM	33.62	33.63	33.62	33.63	7603
11/7/2016	2:54 PM	33.64	33.64	33.63	33.63	5887
11/7/2016	2:55 PM	33.67	33.67	33.63	33.64	10896
11/7/2016	2:56 PM	33.74	33.75	33.66	33.66	16577
11/7/2016	2:57 PM	33.76	33.78	33.731	33.732	20955
11/7/2016	2:58 PM	33.76	33.78	33.74	33.77	6421
11/7/2016	2:59 PM	33.68	33.76	33.68	33.76	12969
11/7/2016	3:00 PM	33.66	33.68	33.66	33.68	8872
11/7/2016	3:01 PM	33.66	33.66	33.64	33.66	2390
11/7/2016	3:02 PM	33.78	33.78	33.66	33.66	16470
11/7/2016	3:03 PM	33.82	33.83	33.77	33.79	25272
11/7/2016	3:04 PM	33.8	33.82	33.79	33.81	10608
11/7/2016	3:05 PM	33.7	33.8	33.69	33.8	15519
11/7/2016	3:06 PM	33.68	33.73	33.68	33.71	7724
11/7/2016	3:07 PM	33.79	33.81	33.68	33.68	17672
11/7/2016	3:08 PM	33.72	33.8	33.72	33.8	16917
11/7/2016	3:09 PM	33.77	33.78	33.71	33.72	8400
11/7/2016	3:10 PM	33.79	33.8	33.74	33.77	14378
11/7/2016	3:11 PM	33.75	33.81	33.75	33.79	20574
11/7/2016	3:12 PM	33.69	33.73	33.68	33.73	11532
11/7/2016	3:13 PM	33.67	33.7	33.67	33.68	3726
11/7/2016	3:14 PM	33.69	33.71	33.67	33.67	5749
11/7/2016	3:15 PM	33.69	33.7	33.68	33.68	6184
11/7/2016	3:16 PM	33.69	33.7	33.675	33.68	21891
11/7/2016	3:17 PM	33.71	33.71	33.7	33.7	2889
11/7/2016	3:18 PM	33.53	33.71	33.51	33.71	28497
11/7/2016	3:19 PM	33.47	33.51	33.47	33.51	12197
11/7/2016	3:20 PM	33.54	33.555	33.47	33.48	9571
11/7/2016	3:21 PM	33.59	33.6	33.53	33.55	21052
11/7/2016	3:22 PM	33.55	33.57	33.55	33.57	3432
11/7/2016	3:23 PM	33.5	33.55	33.49	33.55	4291
11/7/2016	3:24 PM	33.54	33.55	33.495	33.495	16251
11/7/2016	3:25 PM	33.51	33.55	33.51	33.55	6400
11/7/2016	3:26 PM	33.55	33.57	33.52	33.52	10031
11/7/2016	3:27 PM	33.51	33.575	33.51	33.56	5435
11/7/2016	3:28 PM	33.52	33.55	33.515	33.515	5297
11/7/2016	3:29 PM	33.53	33.53	33.5	33.52	6629
11/7/2016	3:30 PM	33.52	33.57	33.52	33.54	8291
11/7/2016	3:31 PM	33.53	33.53	33.49	33.51	16291
11/7/2016	3:32 PM	33.52	33.545	33.51	33.53	13784
11/7/2016	3:33 PM	33.57	33.585	33.51	33.52	21835
11/7/2016	3:34 PM	33.62	33.64	33.56	33.56	22644
11/7/2016	3:35 PM	33.635	33.67	33.63	33.63	10808
11/7/2016	3:36 PM	33.63	33.64	33.61	33.64	14197
11/7/2016	3:37 PM	33.63	33.64	33.62	33.635	20923
11/7/2016	3:38 PM	33.58	33.65	33.57	33.64	28937
11/7/2016	3:39 PM	33.47	33.59	33.46	33.57	44432
11/7/2016	3:40 PM	33.45	33.49	33.44	33.455	35391
11/7/2016	3:41 PM	33.41	33.46	33.4	33.44	27887
11/7/2016	3:42 PM	33.34	33.41	33.33	33.41	40958
11/7/2016	3:43 PM	33.42	33.46	33.34	33.34	43360
11/7/2016	3:44 PM	33.47	33.49	33.42	33.42	19282
11/7/2016	3:45 PM	33.46	33.48	33.46	33.48	9644
11/7/2016	3:46 PM	33.44	33.47	33.41	33.45	37878
11/7/2016	3:47 PM	33.38	33.45	33.38	33.44	14158
11/7/2016	3:48 PM	33.38	33.43	33.38	33.38	26466
11/7/2016	3:49 PM	33.33	33.4	33.31	33.39	22315
11/7/2016	3:50 PM	33.38	33.39	33.28	33.34	59600
11/7/2016	3:51 PM	33.33	33.39	33.32	33.375	36886
11/7/2016	3:52 PM	33.31	33.35	33.3	33.33	13954
11/7/2016	3:53 PM	33.23	33.31	33.22	33.31	54082
11/7/2016	3:54 PM	33.21	33.23	33.155	33.23	54983
11/7/2016	3:55 PM	33.24	33.24	33.19	33.2	35409
11/7/2016	3:56 PM	33.24	33.29	33.23	33.24	70769
11/7/2016	3:57 PM	33.28	33.28	33.25	33.25	17426
11/7/2016	3:58 PM	33.21	33.3	33.21	33.28	32044
11/7/2016	3:59 PM	33.16	33.22	33.16	33.21	40567
11/7/2016	4:00 PM	33.19	33.19	33.12	33.17	411350
11/8/2016	9:31 AM	33.39	33.42	33.37	33.41	29636
11/8/2016	9:32 AM	33.42	33.42	33.33	33.39	32462
11/8/2016	9:33 AM	33.42	33.43	33.38	33.41	48280
11/8/2016	9:34 AM	33.475	33.475	33.42	33.42	51095
11/8/2016	9:35 AM	33.53	33.61	33.48	33.48	60702
11/8/2016	9:36 AM	33.59	33.59	33.52	33.52	32086
11/8/2016	9:37 AM	33.56	33.58	33.55	33.58	26550
11/8/2016	9:38 AM	33.55	33.58	33.53	33.57	28024
11/8/2016	9:39 AM	33.56	33.59	33.55	33.55	15655
11/8/2016	9:40 AM	33.43	33.56	33.42	33.56	23335
11/8/2016	9:41 AM	33.47	33.47	33.42	33.435	43432
11/8/2016	9:42 AM	33.43	33.47	33.41	33.47	16454
11/8/2016	9:43 AM	33.41	33.44	33.39	33.43	27403
11/8/2016	9:44 AM	33.465	33.5	33.385	33.41	16459
11/8/2016	9:45 AM	33.46	33.465	33.45	33.46	15458
11/8/2016	9:46 AM	33.45	33.47	33.44	33.465	9539
11/8/2016	9:47 AM	33.46	33.48	33.45	33.45	18448
11/8/2016	9:48 AM	33.48	33.48	33.455	33.455	11913
11/8/2016	9:49 AM	33.57	33.58	33.48	33.48	51998
11/8/2016	9:50 AM	33.76	33.77	33.58	33.58	84353
11/8/2016	9:51 AM	33.69	33.76	33.67	33.76	56412
11/8/2016	9:52 AM	33.72	33.73	33.68	33.69	45222
11/8/2016	9:53 AM	33.67	33.73	33.67	33.72	20228
11/8/2016	9:54 AM	33.74	33.74	33.66	33.66	20220
11/8/2016	9:55 AM	33.71	33.75	33.71	33.74	16049
11/8/2016	9:56 AM	33.69	33.72	33.67	33.71	18990
11/8/2016	9:57 AM	33.68	33.68	33.67	33.68	18436
11/8/2016	9:58 AM	33.675	33.69	33.67	33.68	17698
11/8/2016	9:59 AM	33.66	33.675	33.65	33.67	14900
11/8/2016	10:00 AM	33.62	33.675	33.62	33.67	20644
11/8/2016	10:01 AM	33.58	33.61	33.58	33.61	27530
11/8/2016	10:02 AM	33.57	33.59	33.54	33.59	26787
11/8/2016	10:03 AM	33.55	33.595	33.55	33.58	35457
11/8/2016	10:04 AM	33.48	33.545	33.47	33.545	28961
11/8/2016	10:05 AM	33.53	33.55	33.49	33.49	18081
11/8/2016	10:06 AM	33.535	33.54	33.53	33.53	2763
11/8/2016	10:07 AM	33.55	33.55	33.54	33.54	19318
11/8/2016	10:08 AM	33.54	33.56	33.54	33.55	23240
11/8/2016	10:09 AM	33.62	33.62	33.54	33.54	63755
11/8/2016	10:10 AM	33.63	33.66	33.62	33.63	42879
11/8/2016	10:11 AM	33.66	33.66	33.61	33.62	15571
11/8/2016	10:12 AM	33.61	33.66	33.585	33.66	39441
11/8/2016	10:13 AM	33.62	33.62	33.6	33.61	32125
11/8/2016	10:14 AM	33.64	33.65	33.62	33.62	30338
11/8/2016	10:15 AM	33.65	33.675	33.64	33.64	11227
11/8/2016	10:16 AM	33.64	33.66	33.63	33.66	9932
11/8/2016	10:17 AM	33.645	33.65	33.635	33.65	10557
11/8/2016	10:18 AM	33.64	33.645	33.62	33.645	10744
11/8/2016	10:19 AM	33.58	33.635	33.57	33.635	39167
11/8/2016	10:20 AM	33.54	33.58	33.54	33.58	29301
11/8/2016	10:21 AM	33.41	33.53	33.4	33.53	172165
11/8/2016	10:22 AM	33.32	33.4	33.295	33.4	30500
11/8/2016	10:23 AM	33.39	33.4	33.32	33.32	12510
11/8/2016	10:24 AM	33.37	33.39	33.37	33.39	8632
11/8/2016	10:25 AM	33.38	33.38	33.35	33.38	31289
11/8/2016	10:26 AM	33.41	33.45	33.39	33.39	16896
11/8/2016	10:27 AM	33.4	33.425	33.4	33.405	7412
11/8/2016	10:28 AM	33.37	33.41	33.35	33.41	56919
11/8/2016	10:29 AM	33.37	33.37	33.36	33.37	4500
11/8/2016	10:30 AM	33.39	33.42	33.38	33.38	19488
11/8/2016	10:31 AM	33.28	33.38	33.28	33.38	15849
11/8/2016	10:32 AM	33.3	33.3	33.29	33.29	14250
11/8/2016	10:33 AM	33.38	33.395	33.28	33.295	38472
11/8/2016	10:34 AM	33.34	33.38	33.325	33.37	17990
11/8/2016	10:35 AM	33.33	33.34	33.33	33.34	6600
11/8/2016	10:36 AM	33.36	33.36	33.31	33.33	15279
11/8/2016	10:37 AM	33.34	33.375	33.34	33.37	6297
11/8/2016	10:38 AM	33.33	33.335	33.33	33.33	4895
11/8/2016	10:39 AM	33.31	33.39	33.3	33.34	33261
11/8/2016	10:40 AM	33.31	33.32	33.3	33.31	11000
11/8/2016	10:41 AM	33.33	33.33	33.31	33.31	3290
11/8/2016	10:42 AM	33.4	33.4	33.33	33.33	20031
11/8/2016	10:43 AM	33.39	33.42	33.39	33.4	8034
11/8/2016	10:44 AM	33.36	33.41	33.36	33.39	6200
11/8/2016	10:45 AM	33.24	33.35	33.24	33.35	27600
11/8/2016	10:46 AM	33.23	33.27	33.22	33.245	14259
11/8/2016	10:47 AM	33.21	33.25	33.21	33.23	11090
11/8/2016	10:48 AM	33.11	33.21	33.1	33.21	44393
11/8/2016	10:49 AM	33.12	33.12	33.06	33.11	55561
11/8/2016	10:50 AM	33.095	33.12	33.095	33.12	7221
11/8/2016	10:51 AM	33.03	33.095	33.03	33.095	18457
11/8/2016	10:52 AM	33.09	33.1	33.03	33.03	30646
11/8/2016	10:53 AM	33.13	33.13	33.09	33.09	11409
11/8/2016	10:54 AM	33.21	33.22	33.13	33.13	26683
11/8/2016	10:55 AM	33.16	33.21	33.16	33.21	11775
11/8/2016	10:56 AM	33.2	33.21	33.16	33.16	18427
11/8/2016	10:57 AM	33.2	33.22	33.175	33.2	16844
11/8/2016	10:58 AM	33.29	33.29	33.19	33.2	24798
11/8/2016	10:59 AM	33.21	33.28	33.195	33.28	20805
11/8/2016	11:00 AM	33.22	33.23	33.18	33.205	35102
11/8/2016	11:01 AM	33.28	33.29	33.2	33.22	24764
11/8/2016	11:02 AM	33.22	33.28	33.22	33.28	26020
11/8/2016	11:03 AM	33.21	33.255	33.21	33.22	10090
11/8/2016	11:04 AM	33.2	33.22	33.17	33.2	20654
11/8/2016	11:05 AM	33.14	33.21	33.14	33.2	13195
11/8/2016	11:06 AM	33.12	33.15	33.115	33.14	6795
11/8/2016	11:07 AM	33.03	33.12	33.02	33.12	21750
11/8/2016	11:08 AM	32.985	33.06	32.985	33.04	30655
11/8/2016	11:09 AM	32.93	32.99	32.93	32.99	23458
11/8/2016	11:10 AM	32.96	32.99	32.91	32.92	16059
11/8/2016	11:11 AM	32.925	32.955	32.91	32.955	16842
11/8/2016	11:12 AM	32.81	32.93	32.81	32.925	38122
11/8/2016	11:13 AM	32.78	32.81	32.75	32.81	48661
11/8/2016	11:14 AM	32.73	32.78	32.71	32.78	30718
11/8/2016	11:15 AM	32.59	32.72	32.59	32.72	79336
11/8/2016	11:16 AM	32.62	32.635	32.59	32.6	30409
11/8/2016	11:17 AM	32.535	32.65	32.52	32.62	50855
11/8/2016	11:18 AM	32.63	32.64	32.53	32.535	37358
11/8/2016	11:19 AM	32.62	32.65	32.59	32.63	55509
11/8/2016	11:20 AM	32.5	32.61	32.5	32.61	33536
11/8/2016	11:21 AM	32.4	32.505	32.38	32.505	82723
11/8/2016	11:22 AM	32.44	32.44	32.37	32.4	42117
11/8/2016	11:23 AM	32.53	32.54	32.43	32.43	86893
11/8/2016	11:24 AM	32.55	32.57	32.515	32.54	58919
11/8/2016	11:25 AM	32.57	32.58	32.55	32.56	16424
11/8/2016	11:26 AM	32.62	32.62	32.56	32.57	35175
11/8/2016	11:27 AM	32.65	32.66	32.61	32.61	31223
11/8/2016	11:28 AM	32.6	32.675	32.6	32.65	20228
11/8/2016	11:29 AM	32.58	32.61	32.58	32.6	9861
11/8/2016	11:30 AM	32.53	32.6	32.53	32.58	52959
11/8/2016	11:31 AM	32.51	32.54	32.51	32.53	19053
11/8/2016	11:32 AM	32.41	32.51	32.405	32.51	36947
11/8/2016	11:33 AM	32.37	32.415	32.35	32.415	34758
11/8/2016	11:34 AM	32.41	32.41	32.31	32.37	38295
11/8/2016	11:35 AM	32.44	32.44	32.38	32.41	18701
11/8/2016	11:36 AM	32.51	32.51	32.43	32.43	24080
11/8/2016	11:37 AM	32.52	32.55	32.5	32.52	16922
11/8/2016	11:38 AM	32.57	32.585	32.51	32.52	20619
11/8/2016	11:39 AM	32.59	32.59	32.545	32.58	24428
11/8/2016	11:40 AM	32.64	32.66	32.6	32.6	21174
11/8/2016	11:41 AM	32.64	32.67	32.63	32.64	9363
11/8/2016	11:42 AM	32.63	32.67	32.62	32.65	11446
11/8/2016	11:43 AM	32.7	32.7	32.625	32.63	14680
11/8/2016	11:44 AM	32.58	32.705	32.58	32.7	28669
11/8/2016	11:45 AM	32.62	32.62	32.56	32.58	14552
11/8/2016	11:46 AM	32.63	32.63	32.61	32.62	10386
11/8/2016	11:47 AM	32.63	32.64	32.615	32.62	8205
11/8/2016	11:48 AM	32.65	32.65	32.625	32.63	19495
11/8/2016	11:49 AM	32.625	32.67	32.61	32.65	14475
11/8/2016	11:50 AM	32.6	32.64	32.59	32.63	9795
11/8/2016	11:51 AM	32.56	32.59	32.56	32.59	9134
11/8/2016	11:52 AM	32.585	32.59	32.555	32.56	13367
11/8/2016	11:53 AM	32.53	32.58	32.495	32.58	14944
11/8/2016	11:54 AM	32.53	32.54	32.52	32.53	6692
11/8/2016	11:55 AM	32.55	32.585	32.53	32.53	19607
11/8/2016	11:56 AM	32.41	32.54	32.41	32.54	10030
11/8/2016	11:57 AM	32.41	32.42	32.405	32.405	4900
11/8/2016	11:58 AM	32.41	32.44	32.4	32.41	5524
11/8/2016	11:59 AM	32.34	32.4	32.34	32.4	13552
11/8/2016	12:00 PM	32.32	32.34	32.31	32.34	19077
11/8/2016	12:01 PM	32.36	32.37	32.33	32.33	10609
11/8/2016	12:02 PM	32.33	32.35	32.295	32.35	16270
11/8/2016	12:03 PM	32.36	32.36	32.32	32.335	15990
11/8/2016	12:04 PM	32.32	32.35	32.31	32.35	10899
11/8/2016	12:05 PM	32.31	32.32	32.3	32.32	7205
11/8/2016	12:06 PM	32.28	32.305	32.27	32.3	12010
11/8/2016	12:07 PM	32.28	32.305	32.28	32.28	8005
11/8/2016	12:08 PM	32.29	32.305	32.27	32.28	16915
11/8/2016	12:09 PM	32.29	32.33	32.285	32.3	10753
11/8/2016	12:10 PM	32.28	32.33	32.27	32.28	10033
11/8/2016	12:11 PM	32.31	32.325	32.275	32.28	33540
11/8/2016	12:12 PM	32.37	32.39	32.315	32.315	21698
11/8/2016	12:13 PM	32.37	32.4	32.36	32.38	11720
11/8/2016	12:14 PM	32.36	32.39	32.35	32.37	6195
11/8/2016	12:15 PM	32.37	32.39	32.35	32.36	19888
11/8/2016	12:16 PM	32.37	32.37	32.352	32.37	14903
11/8/2016	12:17 PM	32.37	32.37	32.35	32.37	14442
11/8/2016	12:18 PM	32.28	32.37	32.27	32.37	12892
11/8/2016	12:19 PM	32.29	32.29	32.22	32.27	44792
11/8/2016	12:20 PM	32.28	32.29	32.27	32.29	6433
11/8/2016	12:21 PM	32.29	32.3	32.27	32.28	15368
11/8/2016	12:22 PM	32.29	32.32	32.29	32.3	5673
11/8/2016	12:23 PM	32.28	32.29	32.26	32.285	9142
11/8/2016	12:24 PM	32.245	32.275	32.225	32.265	10819
11/8/2016	12:25 PM	32.26	32.28	32.24	32.245	10876
11/8/2016	12:26 PM	32.25	32.27	32.25	32.255	12390
11/8/2016	12:27 PM	32.25	32.255	32.245	32.25	2600
11/8/2016	12:28 PM	32.32	32.32	32.24	32.24	66951
11/8/2016	12:29 PM	32.36	32.36	32.325	32.33	21905
11/8/2016	12:30 PM	32.335	32.37	32.325	32.36	30128
11/8/2016	12:31 PM	32.4	32.4	32.33	32.335	25865
11/8/2016	12:32 PM	32.47	32.48	32.4	32.405	26508
11/8/2016	12:33 PM	32.51	32.51	32.47	32.47	23954
11/8/2016	12:34 PM	32.48	32.52	32.45	32.51	37317
11/8/2016	12:35 PM	32.41	32.48	32.4	32.475	10900
11/8/2016	12:36 PM	32.38	32.42	32.38	32.41	13697
11/8/2016	12:37 PM	32.4	32.4	32.38	32.39	8736
11/8/2016	12:38 PM	32.42	32.42	32.39	32.41	5700
11/8/2016	12:39 PM	32.38	32.42	32.38	32.42	6715
11/8/2016	12:40 PM	32.41	32.41	32.39	32.39	19505
11/8/2016	12:41 PM	32.405	32.405	32.4	32.4	14632
11/8/2016	12:42 PM	32.43	32.455	32.4	32.4	37300
11/8/2016	12:43 PM	32.42	32.43	32.42	32.43	6395
11/8/2016	12:44 PM	32.43	32.43	32.415	32.42	5602
11/8/2016	12:45 PM	32.44	32.47	32.43	32.43	2800
11/8/2016	12:46 PM	32.47	32.475	32.435	32.44	6146
11/8/2016	12:47 PM	32.455	32.49	32.455	32.475	8672
11/8/2016	12:48 PM	32.42	32.45	32.42	32.45	5300
11/8/2016	12:49 PM	32.355	32.41	32.355	32.405	22026
11/8/2016	12:50 PM	32.3	32.35	32.29	32.35	13216
11/8/2016	12:51 PM	32.27	32.31	32.27	32.3	5100
11/8/2016	12:52 PM	32.27	32.3	32.25	32.27	19241
11/8/2016	12:53 PM	32.28	32.29	32.23	32.26	19845
11/8/2016	12:54 PM	32.245	32.315	32.24	32.29	10300
11/8/2016	12:55 PM	32.29	32.29	32.245	32.245	7090
11/8/2016	12:56 PM	32.27	32.29	32.27	32.29	6090
11/8/2016	12:57 PM	32.3	32.3	32.27	32.28	12405
11/8/2016	12:58 PM	32.28	32.295	32.26	32.295	8052
11/8/2016	12:59 PM	32.27	32.28	32.26	32.28	6238
11/8/2016	1:00 PM	32.25	32.27	32.25	32.27	5620
11/8/2016	1:01 PM	32.28	32.28	32.24	32.25	19035
11/8/2016	1:02 PM	32.29	32.3	32.27	32.28	7505
11/8/2016	1:03 PM	32.39	32.4	32.29	32.29	25946
11/8/2016	1:04 PM	32.42	32.43	32.36	32.39	6410
11/8/2016	1:05 PM	32.39	32.42	32.37	32.42	7800
11/8/2016	1:06 PM	32.38	32.405	32.38	32.39	5800
11/8/2016	1:07 PM	32.41	32.41	32.37	32.38	6600
11/8/2016	1:08 PM	32.52	32.52	32.41	32.41	24523
11/8/2016	1:09 PM	32.68	32.78	32.5	32.51	68796
11/8/2016	1:10 PM	32.56	32.68	32.55	32.675	30158
11/8/2016	1:11 PM	32.61	32.61	32.56	32.57	36794
11/8/2016	1:12 PM	32.66	32.68	32.63	32.63	34235
11/8/2016	1:13 PM	32.67	32.69	32.65	32.66	25599
11/8/2016	1:14 PM	32.58	32.695	32.565	32.67	24583
11/8/2016	1:15 PM	32.63	32.655	32.58	32.58	13913
11/8/2016	1:16 PM	32.69	32.7	32.635	32.635	27790
11/8/2016	1:17 PM	32.77	32.78	32.68	32.7	61507
11/8/2016	1:18 PM	32.88	32.89	32.79	32.79	58974
11/8/2016	1:19 PM	32.81	32.91	32.79	32.88	29847
11/8/2016	1:20 PM	32.67	32.85	32.65	32.815	24144
11/8/2016	1:21 PM	32.68	32.69	32.66	32.68	10886
11/8/2016	1:22 PM	32.7	32.74	32.68	32.68	11890
11/8/2016	1:23 PM	32.75	32.75	32.69	32.69	5800
11/8/2016	1:24 PM	32.76	32.78	32.75	32.75	36025
11/8/2016	1:25 PM	32.755	32.77	32.73	32.76	19813
11/8/2016	1:26 PM	32.68	32.755	32.63	32.755	31754
11/8/2016	1:27 PM	32.64	32.68	32.62	32.68	10100
11/8/2016	1:28 PM	32.63	32.64	32.6	32.63	8644
11/8/2016	1:29 PM	32.66	32.66	32.62	32.63	9066
11/8/2016	1:30 PM	32.68	32.69	32.64	32.65	8745
11/8/2016	1:31 PM	32.67	32.69	32.65	32.68	7605
11/8/2016	1:32 PM	32.625	32.68	32.625	32.68	10345
11/8/2016	1:33 PM	32.51	32.63	32.5	32.63	23284
11/8/2016	1:34 PM	32.44	32.51	32.42	32.5	27825
11/8/2016	1:35 PM	32.42	32.445	32.41	32.44	15088
11/8/2016	1:36 PM	32.42	32.43	32.41	32.43	9425
11/8/2016	1:37 PM	32.56	32.58	32.42	32.42	32698
11/8/2016	1:38 PM	32.53	32.58	32.51	32.58	17545
11/8/2016	1:39 PM	32.56	32.625	32.54	32.54	23915
11/8/2016	1:40 PM	32.57	32.6	32.555	32.57	19920
11/8/2016	1:41 PM	32.55	32.6	32.51	32.58	13180
11/8/2016	1:42 PM	32.52	32.55	32.52	32.55	5800
11/8/2016	1:43 PM	32.59	32.59	32.52	32.525	11203
11/8/2016	1:44 PM	32.66	32.66	32.585	32.59	36444
11/8/2016	1:45 PM	32.7	32.705	32.65	32.66	14959
11/8/2016	1:46 PM	32.73	32.73	32.7	32.7	12619
11/8/2016	1:47 PM	32.68	32.74	32.68	32.73	15240
11/8/2016	1:48 PM	32.69	32.71	32.645	32.67	58461
11/8/2016	1:49 PM	32.71	32.73	32.685	32.7	55620
11/8/2016	1:50 PM	32.745	32.77	32.71	32.71	11900
11/8/2016	1:51 PM	32.73	32.755	32.725	32.75	11655
11/8/2016	1:52 PM	32.75	32.75	32.73	32.73	6600
11/8/2016	1:53 PM	32.78	32.78	32.745	32.745	12510
11/8/2016	1:54 PM	32.77	32.81	32.77	32.78	10459
11/8/2016	1:55 PM	32.7	32.79	32.7	32.775	25950
11/8/2016	1:56 PM	32.71	32.72	32.695	32.7	3079
11/8/2016	1:57 PM	32.66	32.725	32.65	32.705	19697
11/8/2016	1:58 PM	32.7	32.7	32.62	32.655	23713
11/8/2016	1:59 PM	32.66	32.7	32.655	32.7	6757
11/8/2016	2:00 PM	32.69	32.69	32.66	32.66	5700
11/8/2016	2:01 PM	32.69	32.71	32.68	32.695	16810
11/8/2016	2:02 PM	32.755	32.76	32.69	32.69	7648
11/8/2016	2:03 PM	32.78	32.79	32.76	32.76	9000
11/8/2016	2:04 PM	32.67	32.78	32.66	32.78	19440
11/8/2016	2:05 PM	32.71	32.73	32.66	32.67	14086
11/8/2016	2:06 PM	32.7	32.72	32.69	32.715	5300
11/8/2016	2:07 PM	32.7	32.71	32.695	32.695	1900
11/8/2016	2:08 PM	32.72	32.72	32.69	32.7	7110
11/8/2016	2:09 PM	32.78	32.78	32.72	32.72	4624
11/8/2016	2:10 PM	32.85	32.85	32.77	32.78	16138
11/8/2016	2:11 PM	32.79	32.85	32.79	32.85	17714
11/8/2016	2:12 PM	32.81	32.82	32.79	32.79	13329
11/8/2016	2:13 PM	32.935	32.935	32.8	32.805	31689
11/8/2016	2:14 PM	33.02	33.02	32.94	32.94	44537
11/8/2016	2:15 PM	33.08	33.09	33.02	33.02	28838
11/8/2016	2:16 PM	33.04	33.1	33.02	33.085	23691
11/8/2016	2:17 PM	33.04	33.045	33.02	33.04	9600
11/8/2016	2:18 PM	32.96	33.05	32.95	33.03	20368
11/8/2016	2:19 PM	32.87	32.96	32.87	32.96	21362
11/8/2016	2:20 PM	32.87	32.88	32.855	32.87	11110
11/8/2016	2:21 PM	32.72	32.88	32.695	32.875	26391
11/8/2016	2:22 PM	32.75	32.76	32.715	32.715	15378
11/8/2016	2:23 PM	32.77	32.79	32.745	32.745	11669
11/8/2016	2:24 PM	32.775	32.78	32.72	32.76	7000
11/8/2016	2:25 PM	32.81	32.87	32.755	32.77	22778
11/8/2016	2:26 PM	32.87	32.87	32.8	32.81	13058
11/8/2016	2:27 PM	32.9	32.9	32.81	32.87	19613
11/8/2016	2:28 PM	32.83	32.89	32.82	32.89	15787
11/8/2016	2:29 PM	32.83	32.86	32.82	32.85	18402
11/8/2016	2:30 PM	32.88	32.9	32.84	32.84	17283
11/8/2016	2:31 PM	32.94	32.96	32.88	32.88	11718
11/8/2016	2:32 PM	32.97	32.98	32.93	32.93	11900
11/8/2016	2:33 PM	32.98	33.01	32.97	32.98	11932
11/8/2016	2:34 PM	33.04	33.04	32.98	32.99	24937
11/8/2016	2:35 PM	33.05	33.05	33.02	33.035	16210
11/8/2016	2:36 PM	33.065	33.12	33.05	33.055	27013
11/8/2016	2:37 PM	33.01	33.06	33.01	33.06	19141
11/8/2016	2:38 PM	33.03	33.04	32.97	33.01	17453
11/8/2016	2:39 PM	32.94	33.01	32.94	33.01	6927
11/8/2016	2:40 PM	32.93	32.93	32.87	32.93	17824
11/8/2016	2:41 PM	32.975	32.98	32.935	32.935	8288
11/8/2016	2:42 PM	33.02	33.07	32.98	32.98	26405
11/8/2016	2:43 PM	33.05	33.08	33.03	33.03	13848
11/8/2016	2:44 PM	33.08	33.08	33.035	33.06	8005
11/8/2016	2:45 PM	33.08	33.17	33.08	33.08	28419
11/8/2016	2:46 PM	33.03	33.08	33.01	33.06	22091
11/8/2016	2:47 PM	33.01	33.05	33.01	33.02	20760
11/8/2016	2:48 PM	33	33.01	32.99	32.99	7415
11/8/2016	2:49 PM	32.94	33	32.93	33	6795
11/8/2016	2:50 PM	32.95	32.96	32.945	32.95	13763
11/8/2016	2:51 PM	32.96	32.97	32.95	32.955	5395
11/8/2016	2:52 PM	32.95	32.99	32.95	32.96	6736
11/8/2016	2:53 PM	32.95	33.03	32.93	32.96	38702
11/8/2016	2:54 PM	33	33.035	32.94	32.95	12541
11/8/2016	2:55 PM	33.03	33.04	32.98	32.98	6057
11/8/2016	2:56 PM	33.03	33.05	33.02	33.03	9720
11/8/2016	2:57 PM	33.01	33.03	33	33.02	8564
11/8/2016	2:58 PM	32.985	33.02	32.971	33.01	13106
11/8/2016	2:59 PM	33.01	33.02	32.98	32.99	14480
11/8/2016	3:00 PM	33.08	33.08	33.03	33.03	9749
11/8/2016	3:01 PM	33.16	33.16	33.08	33.08	15913
11/8/2016	3:02 PM	33.14	33.16	33.12	33.16	10945
11/8/2016	3:03 PM	33.16	33.17	33.14	33.14	9915
11/8/2016	3:04 PM	33.18	33.18	33.135	33.16	12554
11/8/2016	3:05 PM	33.12	33.18	33.12	33.18	15454
11/8/2016	3:06 PM	33.04	33.13	33.03	33.12	32753
11/8/2016	3:07 PM	33.045	33.045	33.02	33.035	12650
11/8/2016	3:08 PM	32.92	33.08	32.92	33.045	32987
11/8/2016	3:09 PM	32.83	32.96	32.83	32.92	21730
11/8/2016	3:10 PM	32.8	32.84	32.77	32.84	25261
11/8/2016	3:11 PM	32.82	32.86	32.78	32.79	21307
11/8/2016	3:12 PM	32.85	32.86	32.84	32.84	6035
11/8/2016	3:13 PM	32.89	32.9	32.86	32.87	15166
11/8/2016	3:14 PM	32.87	32.9	32.87	32.89	6090
11/8/2016	3:15 PM	32.85	32.86	32.82	32.86	9259
11/8/2016	3:16 PM	33	33.005	32.84	32.85	29597
11/8/2016	3:17 PM	32.95	33	32.94	33	2607
11/8/2016	3:18 PM	32.98	32.99	32.95	32.95	8881
11/8/2016	3:19 PM	32.97	33.01	32.97	32.98	21577
11/8/2016	3:20 PM	32.99	32.99	32.97	32.98	3300
11/8/2016	3:21 PM	32.94	32.98	32.92	32.98	12098
11/8/2016	3:22 PM	32.94	32.95	32.93	32.94	4820
11/8/2016	3:23 PM	32.94	32.94	32.92	32.94	5459
11/8/2016	3:24 PM	32.97	32.97	32.925	32.93	18686
11/8/2016	3:25 PM	32.92	32.99	32.915	32.98	24992
11/8/2016	3:26 PM	32.94	32.945	32.9	32.91	16163
11/8/2016	3:27 PM	32.9	32.94	32.88	32.93	8321
11/8/2016	3:28 PM	32.91	32.925	32.9	32.9	7815
11/8/2016	3:29 PM	32.92	32.92	32.88	32.905	8855
11/8/2016	3:30 PM	32.71	32.88	32.71	32.88	42057
11/8/2016	3:31 PM	32.64	32.7	32.61	32.7	47184
11/8/2016	3:32 PM	32.57	32.65	32.55	32.63	64920
11/8/2016	3:33 PM	32.58	32.63	32.57	32.57	37327
11/8/2016	3:34 PM	32.5	32.575	32.46	32.575	49717
11/8/2016	3:35 PM	32.44	32.5	32.44	32.5	24440
11/8/2016	3:36 PM	32.51	32.54	32.41	32.43	41313
11/8/2016	3:37 PM	32.44	32.52	32.44	32.51	37110
11/8/2016	3:38 PM	32.34	32.43	32.34	32.43	49798
11/8/2016	3:39 PM	32.29	32.34	32.26	32.34	50785
11/8/2016	3:40 PM	32.26	32.31	32.25	32.28	50688
11/8/2016	3:41 PM	32.28	32.34	32.24	32.26	55663
11/8/2016	3:42 PM	32.28	32.31	32.27	32.275	20497
11/8/2016	3:43 PM	32.27	32.3	32.25	32.29	20486
11/8/2016	3:44 PM	32.2	32.28	32.2	32.28	49836
11/8/2016	3:45 PM	32.14	32.2	32.08	32.2	73203
11/8/2016	3:46 PM	32.06	32.15	32.06	32.13	22593
11/8/2016	3:47 PM	32.01	32.06	32.01	32.06	30996
11/8/2016	3:48 PM	32.07	32.09	32	32.01	67388
11/8/2016	3:49 PM	32.05	32.1	32.05	32.07	38820
11/8/2016	3:50 PM	32.05	32.1	32.04	32.05	26331
11/8/2016	3:51 PM	32.1	32.105	32.04	32.045	26487
11/8/2016	3:52 PM	32.11	32.165	32.09	32.09	69081
11/8/2016	3:53 PM	32.24	32.29	32.11	32.11	51357
11/8/2016	3:54 PM	32.29	32.365	32.22	32.23	72932
11/8/2016	3:55 PM	32.27	32.36	32.27	32.28	118615
11/8/2016	3:56 PM	32.21	32.3	32.21	32.27	30270
11/8/2016	3:57 PM	32.255	32.255	32.19	32.21	62441
11/8/2016	3:58 PM	32.22	32.3	32.22	32.255	70048
11/8/2016	3:59 PM	32.18	32.27	32.18	32.225	380970
11/9/2016	9:31 AM	33.56	34.02	33.54	33.96	181974
11/9/2016	9:32 AM	33.14	33.61	33.09	33.55	299242
11/9/2016	9:33 AM	33.09	33.19	32.98	33.14	259681
11/9/2016	9:34 AM	33.07	33.16	32.99	33.09	276845
11/9/2016	9:35 AM	33.27	33.29	33.06	33.08	163711
11/9/2016	9:36 AM	33.13	33.3	33.04	33.26	211851
11/9/2016	9:37 AM	33.1	33.19	33.01	33.12	173758
11/9/2016	9:38 AM	33.15	33.23	33	33.09	116864
11/9/2016	9:39 AM	33.37	33.43	33.15	33.15	133279
11/9/2016	9:40 AM	33.43	33.51	33.35	33.36	157033
11/9/2016	9:41 AM	33.5	33.53	33.39	33.42	127089
11/9/2016	9:42 AM	33.44	33.64	33.44	33.51	199288
11/9/2016	9:43 AM	33.31	33.48	33.25	33.44	168732
11/9/2016	9:44 AM	33.32	33.34	33.16	33.31	211330
11/9/2016	9:45 AM	33.12	33.4	33.08	33.31	217688
11/9/2016	9:46 AM	32.91	33.17	32.9	33.11	198559
11/9/2016	9:47 AM	32.7	32.97	32.69	32.91	184423
11/9/2016	9:48 AM	32.65	32.82	32.61	32.7	172853
11/9/2016	9:49 AM	32.3	32.65	32.24	32.65	170652
11/9/2016	9:50 AM	32.19	32.36	32.12	32.3	260896
11/9/2016	9:51 AM	31.95	32.22	31.89	32.19	192318
11/9/2016	9:52 AM	32.29	32.36	31.94	31.95	161903
11/9/2016	9:53 AM	32.05	32.28	32.02	32.28	117743
11/9/2016	9:54 AM	32.19	32.23	32.01	32.05	103782
11/9/2016	9:55 AM	32.05	32.21	32.021	32.18	215597
11/9/2016	9:56 AM	32.21	32.21	31.94	32.04	162290
11/9/2016	9:57 AM	32.34	32.34	32.13	32.22	115369
11/9/2016	9:58 AM	32.36	32.4	32.22	32.33	90288
11/9/2016	9:59 AM	32.31	32.36	32.25	32.36	47251
11/9/2016	10:00 AM	32.18	32.34	32.15	32.31	61993
11/9/2016	10:01 AM	32.39	32.43	32.17	32.17	94482
11/9/2016	10:02 AM	32.52	32.66	32.38	32.39	201817
11/9/2016	10:03 AM	32.45	32.62	32.37	32.52	131356
11/9/2016	10:04 AM	32.64	32.65	32.43	32.45	88185
11/9/2016	10:05 AM	32.84	32.85	32.62	32.64	83639
11/9/2016	10:06 AM	32.69	32.86	32.69	32.83	83170
11/9/2016	10:07 AM	32.83	32.87	32.66	32.68	80124
11/9/2016	10:08 AM	32.79	32.85	32.7	32.83	75147
11/9/2016	10:09 AM	32.86	32.91	32.8	32.8	63132
11/9/2016	10:10 AM	33.01	33.01	32.86	32.87	107003
11/9/2016	10:11 AM	32.99	33.03	32.83	33.015	107256
11/9/2016	10:12 AM	33.07	33.1	32.97	32.99	83036
11/9/2016	10:13 AM	32.99	33.1	32.96	33.07	97429
11/9/2016	10:14 AM	33.03	33.07	32.815	32.99	130723
11/9/2016	10:15 AM	33	33.06	32.93	33.03	77991
11/9/2016	10:16 AM	33.18	33.18	32.95	33.01	79312
11/9/2016	10:17 AM	33.19	33.26	33.13	33.19	133953
11/9/2016	10:18 AM	33.39	33.42	33.18	33.19	104912
11/9/2016	10:19 AM	33.41	33.45	33.35	33.38	120069
11/9/2016	10:20 AM	33.45	33.48	33.41	33.42	68453
11/9/2016	10:21 AM	33.25	33.49	33.22	33.455	105319
11/9/2016	10:22 AM	33.24	33.29	33.2	33.25	93104
11/9/2016	10:23 AM	33.19	33.27	33.17	33.24	83392
11/9/2016	10:24 AM	33.15	33.24	33.15	33.18	57619
11/9/2016	10:25 AM	33.29	33.29	33.135	33.14	57604
11/9/2016	10:26 AM	33.18	33.33	33.12	33.28	121798
11/9/2016	10:27 AM	33.02	33.19	32.96	33.18	106068
11/9/2016	10:28 AM	33	33.1	33	33.03	63336
11/9/2016	10:29 AM	32.94	33.01	32.89	33	54590
11/9/2016	10:30 AM	32.93	32.98	32.88	32.93	41302
11/9/2016	10:31 AM	33.12	33.15	32.9	32.92	65143
11/9/2016	10:32 AM	33.18	33.24	33.14	33.14	48214
11/9/2016	10:33 AM	33.05	33.2	33.03	33.19	31612
11/9/2016	10:34 AM	33.04	33.07	32.9	33.02	77306
11/9/2016	10:35 AM	33.08	33.13	33.02	33.05	46151
11/9/2016	10:36 AM	33.22	33.23	33.05	33.07	36292
11/9/2016	10:37 AM	33.25	33.29	33.22	33.22	80892
11/9/2016	10:38 AM	33.19	33.26	33.14	33.25	118362
11/9/2016	10:39 AM	33.08	33.19	33.08	33.17	39757
11/9/2016	10:40 AM	33.18	33.19	33.07	33.08	48458
11/9/2016	10:41 AM	33.2	33.24	33.14	33.18	45311
11/9/2016	10:42 AM	33.13	33.22	33.11	33.2	29739
11/9/2016	10:43 AM	32.98	33.13	32.98	33.13	29266
11/9/2016	10:44 AM	32.89	32.98	32.88	32.96	47525
11/9/2016	10:45 AM	32.91	32.96	32.86	32.89	41425
11/9/2016	10:46 AM	32.97	33.04	32.9	32.9	47632
11/9/2016	10:47 AM	32.88	33	32.86	32.99	35966
11/9/2016	10:48 AM	32.83	32.9	32.76	32.87	66281
11/9/2016	10:49 AM	32.83	32.855	32.75	32.84	69241
11/9/2016	10:50 AM	32.92	32.94	32.83	32.83	47079
11/9/2016	10:51 AM	32.86	33.01	32.85	32.92	68234
11/9/2016	10:52 AM	32.78	32.87	32.72	32.87	125016
11/9/2016	10:53 AM	32.85	32.89	32.71	32.77	50495
11/9/2016	10:54 AM	32.79	32.88	32.78	32.86	66488
11/9/2016	10:55 AM	32.72	32.79	32.67	32.79	70723
11/9/2016	10:56 AM	32.71	32.73	32.67	32.72	34728
11/9/2016	10:57 AM	32.57	32.69	32.57	32.69	50245
11/9/2016	10:58 AM	32.64	32.7	32.565	32.58	73071
11/9/2016	10:59 AM	32.61	32.7	32.61	32.63	29684
11/9/2016	11:00 AM	32.63	32.66	32.53	32.59	42475
11/9/2016	11:01 AM	32.56	32.64	32.48	32.64	77575
11/9/2016	11:02 AM	32.43	32.58	32.42	32.56	85561
11/9/2016	11:03 AM	32.53	32.53	32.42	32.44	42417
11/9/2016	11:04 AM	32.49	32.54	32.44	32.51	88923
11/9/2016	11:05 AM	32.48	32.54	32.46	32.49	38152
11/9/2016	11:06 AM	32.41	32.51	32.4	32.47	63360
11/9/2016	11:07 AM	32.38	32.44	32.38	32.41	25858
11/9/2016	11:08 AM	32.33	32.37	32.29	32.37	65793
11/9/2016	11:09 AM	32.31	32.34	32.255	32.34	46983
11/9/2016	11:10 AM	32.3	32.32	32.27	32.3	33911
11/9/2016	11:11 AM	32.23	32.3	32.23	32.3	46330
11/9/2016	11:12 AM	32.23	32.29	32.22	32.235	42995
11/9/2016	11:13 AM	32.2	32.24	32.195	32.23	20270
11/9/2016	11:14 AM	32.22	32.24	32.19	32.2	29027
11/9/2016	11:15 AM	32.16	32.215	32.135	32.215	51525
11/9/2016	11:16 AM	32.06	32.19	32.04	32.16	128956
11/9/2016	11:17 AM	32.09	32.12	32.04	32.06	45788
11/9/2016	11:18 AM	32.19	32.23	32.065	32.1	93754
11/9/2016	11:19 AM	32.12	32.18	32.11	32.18	38080
11/9/2016	11:20 AM	32.12	32.17	32.07	32.12	56552
11/9/2016	11:21 AM	32.12	32.15	32.1	32.12	24133
11/9/2016	11:22 AM	32.08	32.13	32.07	32.13	38309
11/9/2016	11:23 AM	32.05	32.09	31.99	32.08	94537
11/9/2016	11:24 AM	31.93	32.05	31.93	32.04	28368
11/9/2016	11:25 AM	31.98	32.03	31.935	31.935	78394
11/9/2016	11:26 AM	32.06	32.07	31.92	31.975	54075
11/9/2016	11:27 AM	32.1	32.1	32.03	32.06	35015
11/9/2016	11:28 AM	31.99	32.09	31.96	32.09	37642
11/9/2016	11:29 AM	31.91	31.99	31.9	31.99	27887
11/9/2016	11:30 AM	31.8	31.945	31.8	31.92	69022
11/9/2016	11:31 AM	31.79	31.85	31.75	31.79	58358
11/9/2016	11:32 AM	31.59	31.78	31.59	31.78	87716
11/9/2016	11:33 AM	31.5	31.6	31.5	31.58	49683
11/9/2016	11:34 AM	31.62	31.63	31.45	31.51	97343
11/9/2016	11:35 AM	31.55	31.61	31.55	31.61	37797
11/9/2016	11:36 AM	31.55	31.58	31.49	31.55	71857
11/9/2016	11:37 AM	31.63	31.64	31.54	31.55	47994
11/9/2016	11:38 AM	31.77	31.77	31.62	31.62	72055
11/9/2016	11:39 AM	31.73	31.76	31.65	31.76	69183
11/9/2016	11:40 AM	31.7	31.76	31.7	31.73	44557
11/9/2016	11:41 AM	31.7	31.77	31.7	31.71	80393
11/9/2016	11:42 AM	31.82	31.85	31.68	31.7	46578
11/9/2016	11:43 AM	31.94	31.94	31.79	31.82	51068
11/9/2016	11:44 AM	31.85	31.92	31.81	31.92	37221
11/9/2016	11:45 AM	31.85	31.89	31.82	31.85	48676
11/9/2016	11:46 AM	31.87	31.88	31.82	31.84	37189
11/9/2016	11:47 AM	31.82	31.92	31.78	31.86	44896
11/9/2016	11:48 AM	31.55	31.82	31.54	31.82	54519
11/9/2016	11:49 AM	31.59	31.63	31.54	31.54	37047
11/9/2016	11:50 AM	31.47	31.6	31.47	31.59	41993
11/9/2016	11:51 AM	31.61	31.68	31.48	31.48	108841
11/9/2016	11:52 AM	31.58	31.62	31.55	31.61	49076
11/9/2016	11:53 AM	31.6	31.6	31.51	31.57	78221
11/9/2016	11:54 AM	31.59	31.61	31.55	31.59	125580
11/9/2016	11:55 AM	31.65	31.65	31.56	31.59	28443
11/9/2016	11:56 AM	31.78	31.8	31.655	31.66	80090
11/9/2016	11:57 AM	31.82	31.88	31.77	31.78	95609
11/9/2016	11:58 AM	31.9	31.9	31.75	31.82	70278
11/9/2016	11:59 AM	31.93	31.93	31.82	31.89	47272
11/9/2016	12:00 PM	31.83	31.93	31.82	31.93	53229
11/9/2016	12:01 PM	31.83	31.86	31.81	31.83	32789
11/9/2016	12:02 PM	31.8	31.81	31.75	31.81	21670
11/9/2016	12:03 PM	31.88	31.93	31.8	31.81	61727
11/9/2016	12:04 PM	32.06	32.08	31.89	31.9	58891
11/9/2016	12:05 PM	32.16	32.18	32.06	32.06	46829
11/9/2016	12:06 PM	32.16	32.18	32.12	32.16	40068
11/9/2016	12:07 PM	32.24	32.25	32.16	32.16	54301
11/9/2016	12:08 PM	32.35	32.38	32.24	32.24	74441
11/9/2016	12:09 PM	32.35	32.36	32.25	32.36	48425
11/9/2016	12:10 PM	32.36	32.43	32.34	32.35	49992
11/9/2016	12:11 PM	32.38	32.4	32.32	32.36	39031
11/9/2016	12:12 PM	32.33	32.45	32.32	32.39	39409
11/9/2016	12:13 PM	32.22	32.33	32.17	32.33	52198
11/9/2016	12:14 PM	32.16	32.3	32.13	32.22	43890
11/9/2016	12:15 PM	32.18	32.21	32.11	32.15	26587
11/9/2016	12:16 PM	32.035	32.17	32.03	32.17	42298
11/9/2016	12:17 PM	31.95	32.05	31.94	32.03	61320
11/9/2016	12:18 PM	32.02	32.06	31.93	31.95	45233
11/9/2016	12:19 PM	32	32.06	31.98	32.02	37081
11/9/2016	12:20 PM	32.02	32.04	31.93	32	34534
11/9/2016	12:21 PM	32.06	32.065	31.99	32.02	23584
11/9/2016	12:22 PM	32.08	32.09	32.01	32.04	29782
11/9/2016	12:23 PM	32.03	32.09	31.99	32.07	37416
11/9/2016	12:24 PM	31.99	32.04	31.99	32.03	23096
11/9/2016	12:25 PM	32.12	32.14	31.99	31.99	39073
11/9/2016	12:26 PM	32.16	32.16	32.06	32.14	33177
11/9/2016	12:27 PM	32.18	32.26	32.16	32.16	39345
11/9/2016	12:28 PM	32.17	32.25	32.11	32.19	73601
11/9/2016	12:29 PM	32.16	32.17	32.11	32.165	31085
11/9/2016	12:30 PM	32.09	32.17	32.05	32.17	34901
11/9/2016	12:31 PM	32.13	32.13	32	32.08	27423
11/9/2016	12:32 PM	32.11	32.21	32.1	32.13	30799
11/9/2016	12:33 PM	32	32.12	31.98	32.11	56380
11/9/2016	12:34 PM	31.95	32	31.93	32	25723
11/9/2016	12:35 PM	31.89	31.95	31.81	31.95	50596
11/9/2016	12:36 PM	31.75	31.9	31.75	31.89	38664
11/9/2016	12:37 PM	31.75	31.79	31.7	31.77	29237
11/9/2016	12:38 PM	31.9	31.91	31.73	31.76	51410
11/9/2016	12:39 PM	31.98	31.98	31.91	31.91	33074
11/9/2016	12:40 PM	32	32.07	31.96	31.99	42865
11/9/2016	12:41 PM	31.95	32.01	31.93	32	32338
11/9/2016	12:42 PM	32.09	32.11	31.94	31.95	41113
11/9/2016	12:43 PM	32	32.12	31.99	32.08	48752
11/9/2016	12:44 PM	32.05	32.05	31.915	32	32351
11/9/2016	12:45 PM	31.97	32.05	31.96	32.05	12620
11/9/2016	12:46 PM	31.94	31.98	31.935	31.97	13522
11/9/2016	12:47 PM	31.97	32	31.94	31.94	20996
11/9/2016	12:48 PM	32	32.02	31.94	31.96	13275
11/9/2016	12:49 PM	32.07	32.07	31.96	31.99	19646
11/9/2016	12:50 PM	32.02	32.09	32	32.08	22199
11/9/2016	12:51 PM	31.95	32.025	31.93	32.02	11000
11/9/2016	12:52 PM	32.01	32.01	31.925	31.94	12150
11/9/2016	12:53 PM	32.03	32.09	31.98	32.02	23504
11/9/2016	12:54 PM	32.02	32.04	31.95	32.04	21062
11/9/2016	12:55 PM	32.02	32.07	31.98	32.01	18306
11/9/2016	12:56 PM	32	32.03	32	32.03	7092
11/9/2016	12:57 PM	31.85	32.01	31.84	32.01	25039
11/9/2016	12:58 PM	31.85	31.88	31.81	31.83	13560
11/9/2016	12:59 PM	31.83	31.86	31.83	31.86	10012
11/9/2016	1:00 PM	31.845	31.86	31.82	31.83	11800
11/9/2016	1:01 PM	31.84	31.86	31.8	31.83	10037
11/9/2016	1:02 PM	31.79	31.84	31.735	31.83	19985
11/9/2016	1:03 PM	31.81	31.83	31.765	31.79	10692
11/9/2016	1:04 PM	31.875	31.91	31.81	31.81	41917
11/9/2016	1:05 PM	31.885	31.92	31.85	31.88	20323
11/9/2016	1:06 PM	31.72	31.88	31.71	31.88	37224
11/9/2016	1:07 PM	31.8	31.82	31.67	31.72	44696
11/9/2016	1:08 PM	31.77	31.84	31.77	31.79	11743
11/9/2016	1:09 PM	31.89	31.895	31.76	31.76	20690
11/9/2016	1:10 PM	31.9	31.95	31.87	31.88	34273
11/9/2016	1:11 PM	31.92	31.94	31.88	31.9	28698
11/9/2016	1:12 PM	31.91	31.96	31.91	31.93	12863
11/9/2016	1:13 PM	31.76	31.915	31.76	31.9	27227
11/9/2016	1:14 PM	31.72	31.785	31.715	31.76	19815
11/9/2016	1:15 PM	31.74	31.75	31.715	31.73	12461
11/9/2016	1:16 PM	31.78	31.79	31.685	31.74	20819
11/9/2016	1:17 PM	31.8	31.82	31.745	31.79	25926
11/9/2016	1:18 PM	31.94	31.97	31.8	31.8	30110
11/9/2016	1:19 PM	31.9	31.94	31.87	31.93	17220
11/9/2016	1:20 PM	31.82	31.9	31.805	31.9	20506
11/9/2016	1:21 PM	32.045	32.045	31.83	31.83	47177
11/9/2016	1:22 PM	32.01	32.06	31.985	32.03	31768
11/9/2016	1:23 PM	32.18	32.2	31.98	32.005	51434
11/9/2016	1:24 PM	32.28	32.33	32.18	32.19	66431
11/9/2016	1:25 PM	32.36	32.37	32.22	32.27	57686
11/9/2016	1:26 PM	32.29	32.36	32.21	32.35	35602
11/9/2016	1:27 PM	32.265	32.33	32.25	32.3	22860
11/9/2016	1:28 PM	32.25	32.33	32.2	32.26	62762
11/9/2016	1:29 PM	32.29	32.37	32.22	32.24	31429
11/9/2016	1:30 PM	32.2	32.31	32.16	32.29	35298
11/9/2016	1:31 PM	32.11	32.24	32.105	32.21	28361
11/9/2016	1:32 PM	32.075	32.12	32.04	32.1	27785
11/9/2016	1:33 PM	32.08	32.11	32.05	32.085	13261
11/9/2016	1:34 PM	32	32.12	31.99	32.08	12982
11/9/2016	1:35 PM	31.92	32.01	31.92	31.99	54963
11/9/2016	1:36 PM	31.9	31.93	31.81	31.91	49875
11/9/2016	1:37 PM	31.98	31.99	31.89	31.9	24487
11/9/2016	1:38 PM	31.95	31.98	31.89	31.97	21200
11/9/2016	1:39 PM	32.07	32.08	31.94	31.94	28307
11/9/2016	1:40 PM	32.06	32.15	32.04	32.05	26561
11/9/2016	1:41 PM	32.09	32.11	32.03	32.04	8300
11/9/2016	1:42 PM	31.96	32.11	31.94	32.085	19305
11/9/2016	1:43 PM	32.005	32.02	31.93	31.95	23603
11/9/2016	1:44 PM	31.9	32.02	31.9	32.01	24074
11/9/2016	1:45 PM	31.87	31.96	31.87	31.9	22147
11/9/2016	1:46 PM	31.91	31.91	31.84	31.88	49292
11/9/2016	1:47 PM	31.98	31.98	31.91	31.92	21516
11/9/2016	1:48 PM	32	32.05	31.95	31.98	20178
11/9/2016	1:49 PM	31.92	31.995	31.9	31.99	19647
11/9/2016	1:50 PM	31.92	31.98	31.88	31.89	19183
11/9/2016	1:51 PM	31.92	31.93	31.88	31.91	11400
11/9/2016	1:52 PM	31.97	31.97	31.88	31.92	28292
11/9/2016	1:53 PM	31.95	31.98	31.93	31.96	17155
11/9/2016	1:54 PM	31.95	32	31.925	31.95	20869
11/9/2016	1:55 PM	31.925	31.955	31.91	31.94	16600
11/9/2016	1:56 PM	31.9	31.96	31.9	31.92	23205
11/9/2016	1:57 PM	31.91	31.92	31.88	31.9	20181
11/9/2016	1:58 PM	32.025	32.03	31.92	31.92	18645
11/9/2016	1:59 PM	32.015	32.05	32.01	32.03	32027
11/9/2016	2:00 PM	32.07	32.1	32.02	32.025	45511
11/9/2016	2:01 PM	32.12	32.18	32.07	32.07	37215
11/9/2016	2:02 PM	32.06	32.15	32	32.135	27282
11/9/2016	2:03 PM	32.04	32.085	32.03	32.06	16900
11/9/2016	2:04 PM	32.07	32.08	32	32.03	23280
11/9/2016	2:05 PM	32.12	32.14	32.08	32.08	16706
11/9/2016	2:06 PM	32.055	32.12	32.05	32.12	11028
11/9/2016	2:07 PM	32.05	32.07	32.03	32.04	4069
11/9/2016	2:08 PM	32.155	32.155	32.06	32.06	24887
11/9/2016	2:09 PM	32.09	32.15	32.07	32.15	11096
11/9/2016	2:10 PM	32.095	32.1	32.08	32.08	4527
11/9/2016	2:11 PM	31.94	32.09	31.925	32.09	43492
11/9/2016	2:12 PM	31.95	31.96	31.9	31.93	26083
11/9/2016	2:13 PM	31.99	32.02	31.95	31.95	24400
11/9/2016	2:14 PM	32.06	32.08	32.01	32.01	35025
11/9/2016	2:15 PM	32	32.06	31.99	32.06	21705
11/9/2016	2:16 PM	32.03	32.03	31.99	32.005	9307
11/9/2016	2:17 PM	32.03	32.1	32.02	32.03	19876
11/9/2016	2:18 PM	31.98	32.04	31.98	32.03	14506
11/9/2016	2:19 PM	31.97	31.99	31.9	31.96	59116
11/9/2016	2:20 PM	32.02	32.04	31.97	31.98	20299
11/9/2016	2:21 PM	32	32.04	31.96	32.02	21527
11/9/2016	2:22 PM	31.91	32.02	31.91	31.995	10800
11/9/2016	2:23 PM	31.925	31.94	31.9	31.9	12871
11/9/2016	2:24 PM	31.87	31.92	31.86	31.92	19321
11/9/2016	2:25 PM	31.81	31.9	31.8	31.87	14905
11/9/2016	2:26 PM	31.66	31.82	31.61	31.82	131216
11/9/2016	2:27 PM	31.67	31.69	31.63	31.66	45410
11/9/2016	2:28 PM	31.69	31.74	31.66	31.67	47468
11/9/2016	2:29 PM	31.78	31.79	31.67	31.7	29731
11/9/2016	2:30 PM	31.73	31.87	31.73	31.79	85762
11/9/2016	2:31 PM	31.63	31.77	31.61	31.73	76970
11/9/2016	2:32 PM	31.55	31.63	31.5	31.63	93887
11/9/2016	2:33 PM	31.6	31.62	31.53	31.54	26203
11/9/2016	2:34 PM	31.61	31.61	31.51	31.6	45373
11/9/2016	2:35 PM	31.6	31.615	31.565	31.6	46041
11/9/2016	2:36 PM	31.67	31.68	31.58	31.58	33353
11/9/2016	2:37 PM	31.63	31.68	31.6	31.67	12002
11/9/2016	2:38 PM	31.6	31.63	31.6	31.63	6565
11/9/2016	2:39 PM	31.51	31.62	31.51	31.61	25074
11/9/2016	2:40 PM	31.38	31.53	31.36	31.505	75691
11/9/2016	2:41 PM	31.37	31.43	31.3	31.36	85810
11/9/2016	2:42 PM	31.31	31.35	31.305	31.35	36830
11/9/2016	2:43 PM	31.32	31.35	31.3	31.315	56655
11/9/2016	2:44 PM	31.31	31.35	31.28	31.33	65402
11/9/2016	2:45 PM	31.25	31.33	31.24	31.31	81152
11/9/2016	2:46 PM	31.265	31.265	31.145	31.245	119939
11/9/2016	2:47 PM	31.33	31.33	31.27	31.27	38070
11/9/2016	2:48 PM	31.32	31.37	31.305	31.32	37695
11/9/2016	2:49 PM	31.29	31.34	31.23	31.31	68184
11/9/2016	2:50 PM	31.29	31.32	31.265	31.29	31744
11/9/2016	2:51 PM	31.35	31.37	31.28	31.29	20673
11/9/2016	2:52 PM	31.45	31.46	31.345	31.35	51367
11/9/2016	2:53 PM	31.34	31.46	31.3	31.46	122121
11/9/2016	2:54 PM	31.4	31.42	31.33	31.345	27644
11/9/2016	2:55 PM	31.37	31.4	31.34	31.39	52984
11/9/2016	2:56 PM	31.4	31.46	31.385	31.39	72845
11/9/2016	2:57 PM	31.34	31.42	31.335	31.38	28761
11/9/2016	2:58 PM	31.35	31.41	31.31	31.34	49824
11/9/2016	2:59 PM	31.39	31.39	31.32	31.34	18085
11/9/2016	3:00 PM	31.4	31.45	31.39	31.4	41022
11/9/2016	3:01 PM	31.25	31.4	31.23	31.4	48548
11/9/2016	3:02 PM	31.29	31.32	31.24	31.25	49027
11/9/2016	3:03 PM	31.36	31.37	31.29	31.3	38834
11/9/2016	3:04 PM	31.25	31.35	31.24	31.35	40686
11/9/2016	3:05 PM	31.21	31.28	31.21	31.25	36851
11/9/2016	3:06 PM	31.21	31.22	31.18	31.21	75266
11/9/2016	3:07 PM	31.24	31.25	31.185	31.2	26862
11/9/2016	3:08 PM	31.28	31.3	31.23	31.245	16250
11/9/2016	3:09 PM	31.31	31.34	31.28	31.28	24863
11/9/2016	3:10 PM	31.24	31.31	31.23	31.31	26593
11/9/2016	3:11 PM	31.18	31.24	31.17	31.23	31619
11/9/2016	3:12 PM	31.13	31.18	31.1	31.17	29316
11/9/2016	3:13 PM	31.09	31.13	31.07	31.13	60599
11/9/2016	3:14 PM	31.11	31.14	31.05	31.08	38217
11/9/2016	3:15 PM	31.11	31.12	31.09	31.11	20370
11/9/2016	3:16 PM	31.13	31.165	31.075	31.11	151471
11/9/2016	3:17 PM	31.04	31.14	31.04	31.11	101905
11/9/2016	3:18 PM	31.05	31.08	31.02	31.04	42567
11/9/2016	3:19 PM	30.97	31.06	30.94	31.05	135511
11/9/2016	3:20 PM	30.92	31.02	30.92	30.97	85945
11/9/2016	3:21 PM	30.95	30.98	30.91	30.92	44918
11/9/2016	3:22 PM	31	31	30.94	30.945	42119
11/9/2016	3:23 PM	31	31.04	31	31.01	18793
11/9/2016	3:24 PM	31.01	31.065	30.99	31	49173
11/9/2016	3:25 PM	31.01	31.02	30.97	31.01	33616
11/9/2016	3:26 PM	30.96	31.025	30.96	31	15862
11/9/2016	3:27 PM	30.95	30.98	30.91	30.96	32572
11/9/2016	3:28 PM	30.97	30.97	30.92	30.94	6905
11/9/2016	3:29 PM	31.01	31.03	30.97	30.97	42613
11/9/2016	3:30 PM	31.06	31.08	31.01	31.01	40528
11/9/2016	3:31 PM	31.105	31.12	31.05	31.06	37521
11/9/2016	3:32 PM	31.16	31.18	31.07	31.1	63452
11/9/2016	3:33 PM	31.18	31.219	31.16	31.16	44248
11/9/2016	3:34 PM	31.21	31.31	31.175	31.19	75892
11/9/2016	3:35 PM	31.24	31.28	31.2	31.22	28438
11/9/2016	3:36 PM	31.23	31.27	31.2	31.25	38897
11/9/2016	3:37 PM	31.19	31.26	31.19	31.23	21556
11/9/2016	3:38 PM	31.19	31.2	31.14	31.18	28966
11/9/2016	3:39 PM	31.4	31.4	31.2	31.2	70938
11/9/2016	3:40 PM	31.38	31.47	31.37	31.4	83550
11/9/2016	3:41 PM	31.32	31.38	31.27	31.38	29754
11/9/2016	3:42 PM	31.265	31.32	31.25	31.32	27655
11/9/2016	3:43 PM	31.405	31.43	31.26	31.26	37015
11/9/2016	3:44 PM	31.46	31.51	31.405	31.41	123524
11/9/2016	3:45 PM	31.4	31.5	31.36	31.45	50280
11/9/2016	3:46 PM	31.41	31.51	31.41	31.41	55756
11/9/2016	3:47 PM	31.39	31.4	31.33	31.4	24919
11/9/2016	3:48 PM	31.48	31.51	31.38	31.38	62248
11/9/2016	3:49 PM	31.55	31.63	31.43	31.475	91012
11/9/2016	3:50 PM	31.49	31.555	31.47	31.54	85407
11/9/2016	3:51 PM	31.36	31.5	31.34	31.48	108909
11/9/2016	3:52 PM	31.36	31.38	31.31	31.34	28950
11/9/2016	3:53 PM	31.36	31.38	31.3	31.37	115500
11/9/2016	3:54 PM	31.38	31.4	31.34	31.35	53970
11/9/2016	3:55 PM	31.43	31.47	31.38	31.38	65878
11/9/2016	3:56 PM	31.45	31.53	31.43	31.43	146649
11/9/2016	3:57 PM	31.42	31.47	31.42	31.445	40278
11/9/2016	3:58 PM	31.43	31.43	31.34	31.42	99947
11/9/2016	3:59 PM	31.38	31.44	31.38	31.42	70863
11/9/2016	4:00 PM	31.38	31.46	31.34	31.38	389304
11/10/2016	9:31 AM	30.46	30.51	30.35	30.48	97620
11/10/2016	9:32 AM	30.43	30.595	30.35	30.45	74632
11/10/2016	9:33 AM	30.54	30.55	30.39	30.42	52329
11/10/2016	9:34 AM	30.58	30.62	30.41	30.53	64378
11/10/2016	9:35 AM	30.39	30.61	30.38	30.58	57203
11/10/2016	9:36 AM	30.4	30.42	30.33	30.39	165198
11/10/2016	9:37 AM	30.35	30.4	30.29	30.4	146472
11/10/2016	9:38 AM	30.34	30.37	30.28	30.34	42312
11/10/2016	9:39 AM	30.34	30.37	30.28	30.34	70015
11/10/2016	9:40 AM	30.38	30.42	30.32	30.34	89016
11/10/2016	9:41 AM	30.29	30.41	30.28	30.38	87387
11/10/2016	9:42 AM	30.23	30.3	30.19	30.3	107244
11/10/2016	9:43 AM	30.22	30.28	30.19	30.23	32204
11/10/2016	9:44 AM	30.25	30.27	30.22	30.23	59731
11/10/2016	9:45 AM	30.25	30.31	30.22	30.26	84299
11/10/2016	9:46 AM	30.28	30.29	30.21	30.25	75988
11/10/2016	9:47 AM	30.3	30.33	30.26	30.27	47777
11/10/2016	9:48 AM	30.44	30.47	30.3	30.3	96610
11/10/2016	9:49 AM	30.36	30.46	30.34	30.44	121306
11/10/2016	9:50 AM	30.41	30.42	30.35	30.35	36247
11/10/2016	9:51 AM	30.57	30.57	30.41	30.41	119934
11/10/2016	9:52 AM	30.58	30.63	30.52	30.56	92185
11/10/2016	9:53 AM	30.56	30.6	30.54	30.58	86349
11/10/2016	9:54 AM	30.53	30.61	30.49	30.55	67248
11/10/2016	9:55 AM	30.51	30.57	30.5	30.55	29730
11/10/2016	9:56 AM	30.56	30.595	30.505	30.505	80955
11/10/2016	9:57 AM	30.53	30.565	30.48	30.56	60961
11/10/2016	9:58 AM	30.57	30.57	30.46	30.54	96295
11/10/2016	9:59 AM	30.67	30.67	30.56	30.57	102062
11/10/2016	10:00 AM	30.65	30.69	30.65	30.66	83166
11/10/2016	10:01 AM	30.57	30.7	30.54	30.66	73461
11/10/2016	10:02 AM	30.56	30.62	30.55	30.58	43374
11/10/2016	10:03 AM	30.77	30.79	30.56	30.56	132417
11/10/2016	10:04 AM	30.81	30.83	30.69	30.77	111596
11/10/2016	10:05 AM	30.95	30.98	30.805	30.81	153800
11/10/2016	10:06 AM	30.95	30.98	30.91	30.94	101129
11/10/2016	10:07 AM	30.88	30.95	30.85	30.94	90140
11/10/2016	10:08 AM	30.96	30.97	30.82	30.88	94513
11/10/2016	10:09 AM	31.01	31.07	30.94	30.97	201986
11/10/2016	10:10 AM	31.15	31.19	31	31.01	118682
11/10/2016	10:11 AM	31.33	31.35	31.13	31.165	200839
11/10/2016	10:12 AM	31.31	31.38	31.3	31.32	76738
11/10/2016	10:13 AM	31.29	31.31	31.15	31.305	135619
11/10/2016	10:14 AM	31.38	31.42	31.27	31.3	88900
11/10/2016	10:15 AM	31.43	31.51	31.37	31.385	140421
11/10/2016	10:16 AM	31.26	31.44	31.225	31.43	46298
11/10/2016	10:17 AM	31.33	31.34	31.21	31.27	70297
11/10/2016	10:18 AM	31.51	31.51	31.32	31.34	54169
11/10/2016	10:19 AM	31.4	31.57	31.37	31.52	91850
11/10/2016	10:20 AM	31.55	31.58	31.36	31.4	162152
11/10/2016	10:21 AM	31.55	31.6	31.52	31.55	150291
11/10/2016	10:22 AM	31.56	31.64	31.51	31.56	93872
11/10/2016	10:23 AM	31.52	31.56	31.45	31.555	54984
11/10/2016	10:24 AM	31.62	31.62	31.5	31.525	66898
11/10/2016	10:25 AM	31.62	31.65	31.56	31.61	54208
11/10/2016	10:26 AM	31.71	31.77	31.62	31.62	156743
11/10/2016	10:27 AM	32.13	32.13	31.7	31.7	236436
11/10/2016	10:28 AM	32.11	32.14	32.02	32.12	116300
11/10/2016	10:29 AM	32.23	32.23	32.08	32.11	96299
11/10/2016	10:30 AM	32.44	32.44	32.2	32.24	217469
11/10/2016	10:31 AM	32.3	32.495	32.22	32.44	252016
11/10/2016	10:32 AM	32.29	32.39	32.18	32.29	109686
11/10/2016	10:33 AM	32.04	32.3	32.04	32.3	110901
11/10/2016	10:34 AM	32.18	32.22	32	32.06	147149
11/10/2016	10:35 AM	32.21	32.24	32.115	32.19	88286
11/10/2016	10:36 AM	32.4	32.41	32.18	32.22	93908
11/10/2016	10:37 AM	32.85	32.86	32.41	32.41	176256
11/10/2016	10:38 AM	32.82	32.86	32.76	32.85	191722
11/10/2016	10:39 AM	32.96	33	32.78	32.83	150200
11/10/2016	10:40 AM	33.21	33.26	32.95	32.97	279672
11/10/2016	10:41 AM	33.12	33.24	33.06	33.19	232075
11/10/2016	10:42 AM	32.84	33.24	32.84	33.11	248117
11/10/2016	10:43 AM	32.58	32.86	32.56	32.84	252648
11/10/2016	10:44 AM	32.43	32.6	32.38	32.59	211515
11/10/2016	10:45 AM	32.28	32.48	32.24	32.435	131327
11/10/2016	10:46 AM	32.18	32.3	32.16	32.28	139125
11/10/2016	10:47 AM	32.21	32.26	32	32.18	200606
11/10/2016	10:48 AM	32.06	32.23	32.03	32.2	93235
11/10/2016	10:49 AM	32.25	32.29	32.06	32.08	170140
11/10/2016	10:50 AM	32.25	32.44	32.25	32.26	139717
11/10/2016	10:51 AM	32.19	32.3	32.06	32.27	112864
11/10/2016	10:52 AM	32.25	32.32	32.14	32.2	108937
11/10/2016	10:53 AM	32.19	32.31	32.16	32.21	78884
11/10/2016	10:54 AM	32.19	32.33	32.18	32.19	134618
11/10/2016	10:55 AM	32.3	32.31	32.09	32.17	107260
11/10/2016	10:56 AM	32.2	32.38	32.17	32.3	115237
11/10/2016	10:57 AM	32.31	32.33	32.145	32.2	77347
11/10/2016	10:58 AM	32.42	32.48	32.31	32.31	93542
11/10/2016	10:59 AM	32.58	32.58	32.42	32.42	117540
11/10/2016	11:00 AM	32.64	32.66	32.51	32.57	80239
11/10/2016	11:01 AM	32.65	32.73	32.605	32.65	73820
11/10/2016	11:02 AM	32.32	32.645	32.31	32.64	99826
11/10/2016	11:03 AM	32.13	32.33	32.09	32.32	62633
11/10/2016	11:04 AM	32.47	32.54	32.11	32.12	145658
11/10/2016	11:05 AM	32.55	32.6	32.4	32.47	105913
11/10/2016	11:06 AM	32.34	32.55	32.31	32.55	105016
11/10/2016	11:07 AM	32.35	32.45	32.3	32.31	118088
11/10/2016	11:08 AM	32.36	32.51	32.33	32.34	80366
11/10/2016	11:09 AM	32.32	32.42	32.31	32.36	64871
11/10/2016	11:10 AM	32.49	32.49	32.33	32.33	53059
11/10/2016	11:11 AM	32.53	32.63	32.48	32.49	99461
11/10/2016	11:12 AM	32.6	32.69	32.52	32.52	60094
11/10/2016	11:13 AM	32.53	32.59	32.445	32.59	60768
11/10/2016	11:14 AM	32.55	32.61	32.49	32.52	42439
11/10/2016	11:15 AM	32.35	32.55	32.32	32.55	61100
11/10/2016	11:16 AM	32.15	32.41	32.15	32.35	92122
11/10/2016	11:17 AM	32.25	32.28	32.14	32.16	65329
11/10/2016	11:18 AM	32.36	32.43	32.25	32.26	90594
11/10/2016	11:19 AM	32.4	32.4	32.27	32.36	34213
11/10/2016	11:20 AM	32.32	32.41	32.3	32.39	46584
11/10/2016	11:21 AM	32.1	32.31	32.09	32.31	146442
11/10/2016	11:22 AM	32.18	32.24	32.1	32.1	98421
11/10/2016	11:23 AM	32.1	32.18	32.08	32.16	72085
11/10/2016	11:24 AM	32.11	32.13	32.05	32.11	75328
11/10/2016	11:25 AM	31.96	32.11	31.92	32.1	74416
11/10/2016	11:26 AM	32.09	32.1	31.95	31.96	52259
11/10/2016	11:27 AM	31.97	32.1	31.96	32.08	29806
11/10/2016	11:28 AM	32.07	32.07	31.87	31.97	46543
11/10/2016	11:29 AM	32.13	32.15	32.03	32.08	31756
11/10/2016	11:30 AM	32.09	32.22	32.09	32.12	51812
11/10/2016	11:31 AM	32.16	32.16	32.06	32.1	46222
11/10/2016	11:32 AM	32.25	32.28	32.11	32.16	51703
11/10/2016	11:33 AM	32.1	32.26	32.07	32.25	46568
11/10/2016	11:34 AM	32.25	32.28	32.11	32.11	61081
11/10/2016	11:35 AM	32.26	32.29	32.2	32.26	76675
11/10/2016	11:36 AM	32.27	32.29	32.23	32.26	23527
11/10/2016	11:37 AM	32.22	32.27	32.22	32.27	41589
11/10/2016	11:38 AM	32.31	32.34	32.22	32.22	33417
11/10/2016	11:39 AM	32.29	32.31	32.215	32.3	65342
11/10/2016	11:40 AM	32.24	32.31	32.24	32.31	22619
11/10/2016	11:41 AM	32.235	32.29	32.235	32.26	16795
11/10/2016	11:42 AM	31.98	32.24	31.91	32.24	59063
11/10/2016	11:43 AM	31.94	31.995	31.9	31.99	59003
11/10/2016	11:44 AM	31.99	32	31.92	31.94	26827
11/10/2016	11:45 AM	31.79	32.005	31.77	31.99	81914
11/10/2016	11:46 AM	31.71	31.82	31.7	31.8	78243
11/10/2016	11:47 AM	31.67	31.72	31.62	31.72	76476
11/10/2016	11:48 AM	31.57	31.67	31.51	31.67	66420
11/10/2016	11:49 AM	31.66	31.67	31.53	31.57	67089
11/10/2016	11:50 AM	31.85	31.88	31.65	31.65	72368
11/10/2016	11:51 AM	31.8	31.86	31.77	31.85	69039
11/10/2016	11:52 AM	31.86	31.88	31.78	31.8	55213
11/10/2016	11:53 AM	31.87	31.95	31.86	31.86	47655
11/10/2016	11:54 AM	31.99	32	31.88	31.89	41121
11/10/2016	11:55 AM	32.04	32.13	31.94	31.99	76007
11/10/2016	11:56 AM	32.1	32.14	32.05	32.05	47883
11/10/2016	11:57 AM	32.19	32.23	32.1	32.1	54495
11/10/2016	11:58 AM	32.26	32.27	32.15	32.19	83047
11/10/2016	11:59 AM	32.26	32.28	32.14	32.26	34715
11/10/2016	12:00 PM	32.19	32.26	32.18	32.26	30698
11/10/2016	12:01 PM	32.11	32.225	32.05	32.2	30350
11/10/2016	12:02 PM	32.11	32.14	32.08	32.11	19202
11/10/2016	12:03 PM	32.05	32.1	31.9	32.1	76778
11/10/2016	12:04 PM	32.05	32.15	32.03	32.05	33551
11/10/2016	12:05 PM	32.05	32.09	32.01	32.06	34474
11/10/2016	12:06 PM	31.935	32.04	31.9	32.04	22845
11/10/2016	12:07 PM	31.98	32.01	31.91	31.93	31228
11/10/2016	12:08 PM	31.92	31.98	31.89	31.98	53828
11/10/2016	12:09 PM	31.84	31.93	31.83	31.92	24073
11/10/2016	12:10 PM	32.05	32.06	31.85	31.85	52598
11/10/2016	12:11 PM	32	32.07	31.94	32.07	41110
11/10/2016	12:12 PM	32.05	32.05	31.92	32.01	65115
11/10/2016	12:13 PM	31.95	32.05	31.93	32.05	59614
11/10/2016	12:14 PM	31.87	31.95	31.84	31.95	36986
11/10/2016	12:15 PM	31.87	31.9	31.82	31.88	29835
11/10/2016	12:16 PM	31.95	31.99	31.87	31.87	24533
11/10/2016	12:17 PM	31.87	31.93	31.84	31.93	22728
11/10/2016	12:18 PM	31.69	31.9	31.67	31.88	43663
11/10/2016	12:19 PM	31.64	31.7	31.62	31.69	29024
11/10/2016	12:20 PM	31.78	31.78	31.64	31.65	35183
11/10/2016	12:21 PM	31.76	31.78	31.705	31.78	25659
11/10/2016	12:22 PM	31.79	31.8	31.71	31.75	12805
11/10/2016	12:23 PM	31.64	31.79	31.63	31.79	35043
11/10/2016	12:24 PM	31.7	31.7	31.625	31.63	23978
11/10/2016	12:25 PM	31.63	31.69	31.6	31.69	31986
11/10/2016	12:26 PM	31.68	31.7	31.505	31.61	49258
11/10/2016	12:27 PM	31.67	31.75	31.67	31.67	23956
11/10/2016	12:28 PM	31.67	31.7	31.635	31.67	10042
11/10/2016	12:29 PM	31.62	31.69	31.62	31.67	19032
11/10/2016	12:30 PM	31.55	31.62	31.55	31.62	47092
11/10/2016	12:31 PM	31.48	31.55	31.45	31.55	57548
11/10/2016	12:32 PM	31.44	31.5	31.39	31.47	88436
11/10/2016	12:33 PM	31.44	31.45	31.39	31.44	29841
11/10/2016	12:34 PM	31.38	31.47	31.37	31.45	35461
11/10/2016	12:35 PM	31.51	31.52	31.4	31.4	40991
11/10/2016	12:36 PM	31.49	31.54	31.4	31.51	29769
11/10/2016	12:37 PM	31.44	31.51	31.44	31.49	16151
11/10/2016	12:38 PM	31.51	31.53	31.44	31.45	30252
11/10/2016	12:39 PM	31.61	31.62	31.5	31.51	35143
11/10/2016	12:40 PM	31.7	31.7	31.54	31.61	57309
11/10/2016	12:41 PM	31.84	31.85	31.7	31.7	71122
11/10/2016	12:42 PM	31.8	31.85	31.76	31.85	50995
11/10/2016	12:43 PM	31.68	31.8	31.66	31.8	51630
11/10/2016	12:44 PM	31.67	31.72	31.64	31.68	27082
11/10/2016	12:45 PM	31.7	31.76	31.68	31.68	20846
11/10/2016	12:46 PM	31.51	31.7	31.51	31.7	31986
11/10/2016	12:47 PM	31.61	31.64	31.5	31.52	33213
11/10/2016	12:48 PM	31.58	31.62	31.53	31.61	26283
11/10/2016	12:49 PM	31.59	31.61	31.55	31.575	18467
11/10/2016	12:50 PM	31.5	31.59	31.5	31.59	25823
11/10/2016	12:51 PM	31.51	31.56	31.5	31.5	20463
11/10/2016	12:52 PM	31.42	31.5	31.35	31.5	66549
11/10/2016	12:53 PM	31.3	31.43	31.27	31.43	70591
11/10/2016	12:54 PM	31.24	31.34	31.24	31.3	15917
11/10/2016	12:55 PM	31.28	31.29	31.18	31.24	34377
11/10/2016	12:56 PM	31.28	31.29	31.22	31.28	21830
11/10/2016	12:57 PM	31.19	31.33	31.19	31.28	38592
11/10/2016	12:58 PM	31.13	31.22	31.13	31.19	61990
11/10/2016	12:59 PM	31.22	31.26	31.135	31.135	31509
11/10/2016	1:00 PM	31.08	31.22	31.05	31.22	37483
11/10/2016	1:01 PM	31.13	31.2	31.04	31.07	53297
11/10/2016	1:02 PM	31.18	31.2	31.1	31.14	33306
11/10/2016	1:03 PM	31.27	31.27	31.18	31.18	17518
11/10/2016	1:04 PM	31.34	31.345	31.25	31.29	46007
11/10/2016	1:05 PM	31.35	31.4	31.27	31.345	65314
11/10/2016	1:06 PM	31.33	31.38	31.28	31.36	30910
11/10/2016	1:07 PM	31.23	31.31	31.21	31.31	18190
11/10/2016	1:08 PM	31.2	31.27	31.19	31.23	24017
11/10/2016	1:09 PM	31.195	31.29	31.19	31.21	14617
11/10/2016	1:10 PM	31.02	31.2	31.01	31.18	38630
11/10/2016	1:11 PM	30.91	31.06	30.9	31.02	56770
11/10/2016	1:12 PM	31.05	31.06	30.89	30.91	33921
11/10/2016	1:13 PM	31.09	31.13	31.06	31.06	30013
11/10/2016	1:14 PM	31.15	31.18	31.09	31.12	18216
11/10/2016	1:15 PM	31.2	31.26	31.13	31.14	80399
11/10/2016	1:16 PM	31.28	31.29	31.2	31.2	23492
11/10/2016	1:17 PM	31.25	31.32	31.25	31.28	16124
11/10/2016	1:18 PM	31.15	31.27	31.15	31.26	25364
11/10/2016	1:19 PM	31.2	31.2	31.11	31.16	22996
11/10/2016	1:20 PM	31.25	31.28	31.16	31.2	43003
11/10/2016	1:21 PM	31.08	31.25	31.07	31.25	22463
11/10/2016	1:22 PM	31.125	31.15	31.06	31.08	51362
11/10/2016	1:23 PM	31.21	31.22	31.105	31.12	30857
11/10/2016	1:24 PM	31.32	31.32	31.19	31.2	16449
11/10/2016	1:25 PM	31.39	31.41	31.28	31.3	33187
11/10/2016	1:26 PM	31.35	31.53	31.35	31.39	41918
11/10/2016	1:27 PM	31.46	31.49	31.34	31.34	21913
11/10/2016	1:28 PM	31.43	31.49	31.39	31.47	21719
11/10/2016	1:29 PM	31.33	31.42	31.31	31.42	15439
11/10/2016	1:30 PM	31.32	31.37	31.29	31.34	38798
11/10/2016	1:31 PM	31.26	31.31	31.23	31.31	33708
11/10/2016	1:32 PM	31.28	31.31	31.24	31.26	29634
11/10/2016	1:33 PM	31.38	31.4	31.29	31.29	14714
11/10/2016	1:34 PM	31.45	31.45	31.37	31.37	19704
11/10/2016	1:35 PM	31.43	31.45	31.38	31.45	27139
11/10/2016	1:36 PM	31.43	31.49	31.4	31.43	26288
11/10/2016	1:37 PM	31.38	31.44	31.38	31.43	14545
11/10/2016	1:38 PM	31.36	31.4	31.34	31.38	12757
11/10/2016	1:39 PM	31.29	31.36	31.19	31.36	69126
11/10/2016	1:40 PM	31.34	31.35	31.26	31.28	34214
11/10/2016	1:41 PM	31.29	31.34	31.27	31.335	21398
11/10/2016	1:42 PM	31.18	31.29	31.18	31.29	26531
11/10/2016	1:43 PM	31.21	31.22	31.08	31.18	47556
11/10/2016	1:44 PM	31.28	31.33	31.22	31.22	23038
11/10/2016	1:45 PM	31.24	31.28	31.23	31.27	18124
11/10/2016	1:46 PM	31.29	31.37	31.22	31.23	19851
11/10/2016	1:47 PM	31.27	31.34	31.265	31.29	23864
11/10/2016	1:48 PM	31.26	31.3	31.24	31.25	21751
11/10/2016	1:49 PM	31.12	31.28	31.1	31.27	66299
11/10/2016	1:50 PM	31.07	31.12	31.04	31.12	30717
11/10/2016	1:51 PM	31.15	31.18	31.08	31.08	30482
11/10/2016	1:52 PM	31.125	31.14	31.11	31.14	13164
11/10/2016	1:53 PM	31.22	31.23	31.13	31.13	31819
11/10/2016	1:54 PM	31.22	31.24	31.16	31.21	36503
11/10/2016	1:55 PM	31.15	31.21	31.11	31.21	17850
11/10/2016	1:56 PM	31.18	31.19	31.14	31.15	31117
11/10/2016	1:57 PM	31.26	31.28	31.18	31.18	50608
11/10/2016	1:58 PM	31.34	31.34	31.25	31.26	22842
11/10/2016	1:59 PM	31.4	31.44	31.35	31.35	39250
11/10/2016	2:00 PM	31.41	31.42	31.37	31.4	17894
11/10/2016	2:01 PM	31.41	31.445	31.39	31.42	22614
11/10/2016	2:02 PM	31.47	31.54	31.4	31.41	73489
11/10/2016	2:03 PM	31.48	31.52	31.44	31.475	84466
11/10/2016	2:04 PM	31.48	31.52	31.45	31.48	33938
11/10/2016	2:05 PM	31.51	31.55	31.48	31.48	32730
11/10/2016	2:06 PM	31.4	31.51	31.39	31.51	50522
11/10/2016	2:07 PM	31.43	31.43	31.31	31.4	59664
11/10/2016	2:08 PM	31.48	31.48	31.41	31.44	33435
11/10/2016	2:09 PM	31.51	31.51	31.42	31.46	46709
11/10/2016	2:10 PM	31.47	31.51	31.45	31.51	59255
11/10/2016	2:11 PM	31.43	31.48	31.41	31.46	66660
11/10/2016	2:12 PM	31.47	31.47	31.4	31.44	22241
11/10/2016	2:13 PM	31.49	31.49	31.43	31.46	11885
11/10/2016	2:14 PM	31.45	31.54	31.415	31.51	49438
11/10/2016	2:15 PM	31.59	31.59	31.465	31.465	45859
11/10/2016	2:16 PM	31.665	31.705	31.57	31.59	87498
11/10/2016	2:17 PM	31.69	31.69	31.58	31.67	33206
11/10/2016	2:18 PM	31.72	31.76	31.63	31.695	61746
11/10/2016	2:19 PM	31.78	31.79	31.68	31.71	44002
11/10/2016	2:20 PM	31.7	31.8	31.68	31.79	42023
11/10/2016	2:21 PM	31.68	31.71	31.66	31.71	19371
11/10/2016	2:22 PM	31.77	31.78	31.68	31.68	38985
11/10/2016	2:23 PM	31.68	31.76	31.68	31.76	29588
11/10/2016	2:24 PM	31.64	31.7	31.61	31.68	28453
11/10/2016	2:25 PM	31.71	31.78	31.64	31.64	40726
11/10/2016	2:26 PM	31.665	31.74	31.665	31.72	21480
11/10/2016	2:27 PM	31.62	31.68	31.6	31.67	24977
11/10/2016	2:28 PM	31.56	31.63	31.56	31.62	27617
11/10/2016	2:29 PM	31.44	31.58	31.44	31.565	27504
11/10/2016	2:30 PM	31.5	31.51	31.42	31.44	50478
11/10/2016	2:31 PM	31.48	31.52	31.42	31.5	47842
11/10/2016	2:32 PM	31.52	31.58	31.49	31.49	29700
11/10/2016	2:33 PM	31.58	31.59	31.52	31.53	23521
11/10/2016	2:34 PM	31.72	31.74	31.59	31.59	56800
11/10/2016	2:35 PM	31.71	31.81	31.71	31.72	46793
11/10/2016	2:36 PM	31.8	31.8	31.69	31.71	19502
11/10/2016	2:37 PM	31.78	31.8	31.69	31.8	48744
11/10/2016	2:38 PM	31.73	31.8	31.73	31.78	21569
11/10/2016	2:39 PM	31.665	31.75	31.665	31.73	11117
11/10/2016	2:40 PM	31.57	31.68	31.57	31.66	21593
11/10/2016	2:41 PM	31.58	31.59	31.53	31.57	33928
11/10/2016	2:42 PM	31.54	31.6	31.54	31.58	13473
11/10/2016	2:43 PM	31.66	31.67	31.52	31.53	20758
11/10/2016	2:44 PM	31.7	31.71	31.645	31.65	11888
11/10/2016	2:45 PM	31.66	31.71	31.65	31.69	29400
11/10/2016	2:46 PM	31.55	31.65	31.55	31.64	40632
11/10/2016	2:47 PM	31.46	31.56	31.43	31.55	38963
11/10/2016	2:48 PM	31.39	31.45	31.32	31.45	52239
11/10/2016	2:49 PM	31.37	31.45	31.32	31.38	48351
11/10/2016	2:50 PM	31.48	31.48	31.34	31.37	31900
11/10/2016	2:51 PM	31.47	31.51	31.44	31.47	37280
11/10/2016	2:52 PM	31.47	31.48	31.41	31.46	23781
11/10/2016	2:53 PM	31.51	31.51	31.44	31.47	18584
11/10/2016	2:54 PM	31.44	31.51	31.42	31.51	34611
11/10/2016	2:55 PM	31.51	31.55	31.44	31.44	37220
11/10/2016	2:56 PM	31.59	31.605	31.48	31.5	32543
11/10/2016	2:57 PM	31.65	31.7	31.6	31.6	26976
11/10/2016	2:58 PM	31.65	31.66	31.6	31.65	18711
11/10/2016	2:59 PM	31.505	31.66	31.505	31.66	44430
11/10/2016	3:00 PM	31.4	31.52	31.4	31.51	30811
11/10/2016	3:01 PM	31.41	31.45	31.36	31.4	40501
11/10/2016	3:02 PM	31.32	31.44	31.32	31.43	60236
11/10/2016	3:03 PM	31.33	31.36	31.31	31.32	26268
11/10/2016	3:04 PM	31.32	31.42	31.29	31.34	43784
11/10/2016	3:05 PM	31.25	31.32	31.23	31.3	42647
11/10/2016	3:06 PM	31.31	31.35	31.23	31.25	39413
11/10/2016	3:07 PM	31.37	31.42	31.32	31.32	48918
11/10/2016	3:08 PM	31.48	31.48	31.35	31.365	51278
11/10/2016	3:09 PM	31.56	31.57	31.45	31.47	51598
11/10/2016	3:10 PM	31.45	31.56	31.44	31.56	38636
11/10/2016	3:11 PM	31.47	31.48	31.44	31.45	14915
11/10/2016	3:12 PM	31.49	31.49	31.44	31.475	17524
11/10/2016	3:13 PM	31.55	31.55	31.45	31.48	33137
11/10/2016	3:14 PM	31.51	31.57	31.495	31.56	19164
11/10/2016	3:15 PM	31.45	31.53	31.43	31.51	29461
11/10/2016	3:16 PM	31.5	31.53	31.44	31.46	31690
11/10/2016	3:17 PM	31.57	31.57	31.48	31.51	19880
11/10/2016	3:18 PM	31.62	31.65	31.57	31.57	28150
11/10/2016	3:19 PM	31.67	31.67	31.6	31.61	29934
11/10/2016	3:20 PM	31.65	31.68	31.62	31.67	26912
11/10/2016	3:21 PM	31.66	31.69	31.63	31.66	18415
11/10/2016	3:22 PM	31.55	31.67	31.53	31.67	26713
11/10/2016	3:23 PM	31.57	31.59	31.5	31.54	38261
11/10/2016	3:24 PM	31.62	31.64	31.56	31.56	20174
11/10/2016	3:25 PM	31.72	31.72	31.62	31.62	36860
11/10/2016	3:26 PM	31.76	31.8	31.69	31.7	30898
11/10/2016	3:27 PM	31.71	31.81	31.71	31.76	55917
11/10/2016	3:28 PM	31.76	31.79	31.69	31.7	33103
11/10/2016	3:29 PM	31.81	31.81	31.73	31.75	31228
11/10/2016	3:30 PM	31.73	31.81	31.66	31.81	36891
11/10/2016	3:31 PM	31.85	31.85	31.73	31.73	46683
11/10/2016	3:32 PM	31.9	31.98	31.83	31.85	81741
11/10/2016	3:33 PM	31.92	31.94	31.84	31.89	46980
11/10/2016	3:34 PM	31.89	31.92	31.82	31.91	26885
11/10/2016	3:35 PM	32	32	31.89	31.89	70449
11/10/2016	3:36 PM	31.91	32	31.88	32	34271
11/10/2016	3:37 PM	31.92	31.97	31.9	31.91	29325
11/10/2016	3:38 PM	31.95	32	31.89	31.93	38604
11/10/2016	3:39 PM	32.01	32.01	31.95	31.95	41968
11/10/2016	3:40 PM	32.01	32.1	31.99	32.01	57244
11/10/2016	3:41 PM	32.13	32.13	32.01	32.01	55869
11/10/2016	3:42 PM	32.11	32.17	32.1	32.14	47583
11/10/2016	3:43 PM	32.17	32.21	32.11	32.11	35889
11/10/2016	3:44 PM	32.11	32.17	32.09	32.16	43306
11/10/2016	3:45 PM	32.01	32.11	31.98	32.11	27694
11/10/2016	3:46 PM	32.08	32.14	31.98	32.01	50838
11/10/2016	3:47 PM	32.02	32.12	32.015	32.11	36704
11/10/2016	3:48 PM	31.97	32.05	31.95	32.03	34938
11/10/2016	3:49 PM	31.93	31.98	31.87	31.96	48974
11/10/2016	3:50 PM	31.97	32.01	31.885	31.93	37156
11/10/2016	3:51 PM	32.015	32.03	31.97	31.97	39296
11/10/2016	3:52 PM	32.09	32.1	32	32.02	33988
11/10/2016	3:53 PM	32.11	32.15	32.08	32.1	36375
11/10/2016	3:54 PM	32.19	32.19	32.08	32.11	20440
11/10/2016	3:55 PM	32.15	32.2	32.15	32.195	27932
11/10/2016	3:56 PM	32.15	32.16	32.12	32.16	40294
11/10/2016	3:57 PM	32.07	32.145	32.06	32.145	50538
11/10/2016	3:58 PM	32.08	32.16	32.07	32.08	59267
11/10/2016	3:59 PM	32.15	32.16	32.07	32.09	89798
11/10/2016	4:00 PM	32.16	32.2	32.13	32.15	319423
11/11/2016	9:31 AM	32.75	32.79	32.68	32.7	58890
11/11/2016	9:32 AM	32.57	32.77	32.46	32.76	62646
11/11/2016	9:33 AM	32.57	32.58	32.41	32.56	45811
11/11/2016	9:34 AM	32.64	32.68	32.56	32.56	46594
11/11/2016	9:35 AM	32.74	32.75	32.63	32.63	54191
11/11/2016	9:36 AM	32.73	32.84	32.68	32.74	96428
11/11/2016	9:37 AM	32.66	32.79	32.65	32.74	60210
11/11/2016	9:38 AM	32.62	32.68	32.57	32.65	55026
11/11/2016	9:39 AM	32.66	32.72	32.58	32.63	61760
11/11/2016	9:40 AM	32.58	32.68	32.575	32.65	62334
11/11/2016	9:41 AM	32.56	32.63	32.49	32.59	71857
11/11/2016	9:42 AM	32.5	32.61	32.49	32.57	92298
11/11/2016	9:43 AM	32.37	32.52	32.31	32.5	70591
11/11/2016	9:44 AM	32.24	32.36	32.24	32.36	74566
11/11/2016	9:45 AM	32.38	32.46	32.24	32.25	81938
11/11/2016	9:46 AM	32.38	32.46	32.34	32.37	75705
11/11/2016	9:47 AM	32.4	32.44	32.34	32.38	67254
11/11/2016	9:48 AM	32.44	32.51	32.37	32.39	53509
11/11/2016	9:49 AM	32.35	32.47	32.32	32.44	42058
11/11/2016	9:50 AM	32.42	32.43	32.34	32.345	51432
11/11/2016	9:51 AM	32.35	32.455	32.31	32.42	65055
11/11/2016	9:52 AM	32.38	32.4	32.23	32.345	49760
11/11/2016	9:53 AM	32.44	32.49	32.39	32.4	49406
11/11/2016	9:54 AM	32.52	32.55	32.44	32.44	34574
11/11/2016	9:55 AM	32.55	32.59	32.52	32.53	49930
11/11/2016	9:56 AM	32.56	32.57	32.5	32.54	43538
11/11/2016	9:57 AM	32.57	32.68	32.56	32.57	57365
11/11/2016	9:58 AM	32.62	32.65	32.54	32.58	55692
11/11/2016	9:59 AM	32.56	32.62	32.55	32.61	29694
11/11/2016	10:00 AM	32.49	32.58	32.49	32.57	47800
11/11/2016	10:01 AM	32.54	32.6	32.47	32.48	50617
11/11/2016	10:02 AM	32.47	32.57	32.39	32.54	84989
11/11/2016	10:03 AM	32.47	32.48	32.35	32.465	104136
11/11/2016	10:04 AM	32.41	32.52	32.41	32.47	59169
11/11/2016	10:05 AM	32.45	32.52	32.41	32.41	25026
11/11/2016	10:06 AM	32.38	32.44	32.255	32.44	58453
11/11/2016	10:07 AM	32.27	32.4	32.26	32.38	31492
11/11/2016	10:08 AM	32.31	32.36	32.27	32.29	35155
11/11/2016	10:09 AM	32.29	32.35	32.28	32.31	22155
11/11/2016	10:10 AM	32.28	32.32	32.22	32.29	41579
11/11/2016	10:11 AM	32.35	32.35	32.27	32.28	32668
11/11/2016	10:12 AM	32.22	32.32	32.17	32.32	89042
11/11/2016	10:13 AM	32.25	32.29	32.19	32.21	21566
11/11/2016	10:14 AM	32.28	32.33	32.26	32.26	41408
11/11/2016	10:15 AM	32.28	32.31	32.24	32.29	21155
11/11/2016	10:16 AM	32.25	32.28	32.19	32.27	51859
11/11/2016	10:17 AM	32.22	32.29	32.19	32.27	26751
11/11/2016	10:18 AM	32.28	32.29	32.21	32.21	14461
11/11/2016	10:19 AM	32.52	32.52	32.28	32.28	82487
11/11/2016	10:20 AM	32.51	32.52	32.43	32.52	30465
11/11/2016	10:21 AM	32.43	32.5	32.41	32.5	39150
11/11/2016	10:22 AM	32.42	32.52	32.42	32.43	44054
11/11/2016	10:23 AM	32.49	32.5	32.39	32.43	32551
11/11/2016	10:24 AM	32.52	32.52	32.47	32.49	33859
11/11/2016	10:25 AM	32.47	32.53	32.46	32.53	26769
11/11/2016	10:26 AM	32.52	32.581	32.48	32.48	77855
11/11/2016	10:27 AM	32.67	32.68	32.54	32.54	42615
11/11/2016	10:28 AM	32.69	32.74	32.66	32.68	41401
11/11/2016	10:29 AM	32.63	32.72	32.61	32.69	65377
11/11/2016	10:30 AM	32.62	32.67	32.58	32.63	21577
11/11/2016	10:31 AM	32.66	32.67	32.6	32.61	44709
11/11/2016	10:32 AM	32.7	32.7	32.6	32.66	57663
11/11/2016	10:33 AM	32.63	32.73	32.61	32.7	33882
11/11/2016	10:34 AM	32.49	32.64	32.46	32.63	41892
11/11/2016	10:35 AM	32.57	32.58	32.46	32.49	35739
11/11/2016	10:36 AM	32.54	32.58	32.48	32.57	23571
11/11/2016	10:37 AM	32.65	32.66	32.53	32.55	38820
11/11/2016	10:38 AM	32.56	32.68	32.56	32.66	40434
11/11/2016	10:39 AM	32.5	32.56	32.44	32.56	41227
11/11/2016	10:40 AM	32.47	32.51	32.405	32.5	18972
11/11/2016	10:41 AM	32.47	32.48	32.4	32.45	27042
11/11/2016	10:42 AM	32.45	32.52	32.44	32.47	22194
11/11/2016	10:43 AM	32.44	32.485	32.41	32.46	20858
11/11/2016	10:44 AM	32.38	32.445	32.37	32.43	21162
11/11/2016	10:45 AM	32.23	32.41	32.23	32.38	62996
11/11/2016	10:46 AM	32.4	32.44	32.24	32.25	87178
11/11/2016	10:47 AM	32.36	32.41	32.34	32.4	16400
11/11/2016	10:48 AM	32.39	32.43	32.37	32.37	25366
11/11/2016	10:49 AM	32.39	32.41	32.37	32.39	23783
11/11/2016	10:50 AM	32.47	32.48	32.38	32.38	35231
11/11/2016	10:51 AM	32.65	32.65	32.48	32.48	69915
11/11/2016	10:52 AM	32.6	32.65	32.58	32.65	37346
11/11/2016	10:53 AM	32.57	32.625	32.57	32.6	30984
11/11/2016	10:54 AM	32.52	32.61	32.49	32.58	35552
11/11/2016	10:55 AM	32.48	32.515	32.45	32.515	45544
11/11/2016	10:56 AM	32.55	32.57	32.47	32.47	23277
11/11/2016	10:57 AM	32.63	32.63	32.51	32.56	23650
11/11/2016	10:58 AM	32.67	32.68	32.6	32.62	30612
11/11/2016	10:59 AM	32.57	32.67	32.57	32.67	33365
11/11/2016	11:00 AM	32.53	32.58	32.48	32.58	49139
11/11/2016	11:01 AM	32.6	32.61	32.52	32.52	60112
11/11/2016	11:02 AM	32.58	32.63	32.57	32.61	45496
11/11/2016	11:03 AM	32.6	32.65	32.58	32.58	39313
11/11/2016	11:04 AM	32.61	32.61	32.56	32.59	71138
11/11/2016	11:05 AM	32.59	32.61	32.54	32.61	34282
11/11/2016	11:06 AM	32.58	32.61	32.56	32.58	36565
11/11/2016	11:07 AM	32.52	32.58	32.51	32.58	25984
11/11/2016	11:08 AM	32.54	32.56	32.51	32.52	17118
11/11/2016	11:09 AM	32.53	32.56	32.53	32.54	19950
11/11/2016	11:10 AM	32.6	32.61	32.53	32.53	22086
11/11/2016	11:11 AM	32.67	32.68	32.57	32.59	36915
11/11/2016	11:12 AM	32.76	32.76	32.66	32.68	26478
11/11/2016	11:13 AM	32.73	32.81	32.71	32.76	58445
11/11/2016	11:14 AM	32.66	32.745	32.64	32.73	34065
11/11/2016	11:15 AM	32.65	32.66	32.58	32.66	20452
11/11/2016	11:16 AM	32.73	32.75	32.64	32.66	41205
11/11/2016	11:17 AM	32.76	32.77	32.715	32.73	21433
11/11/2016	11:18 AM	32.72	32.77	32.71	32.76	27360
11/11/2016	11:19 AM	32.72	32.75	32.68	32.725	30047
11/11/2016	11:20 AM	32.73	32.77	32.72	32.73	11412
11/11/2016	11:21 AM	32.77	32.845	32.74	32.74	50196
11/11/2016	11:22 AM	32.73	32.8	32.72	32.77	31167
11/11/2016	11:23 AM	32.77	32.77	32.72	32.72	20916
11/11/2016	11:24 AM	32.74	32.815	32.74	32.77	82050
11/11/2016	11:25 AM	32.81	32.81	32.74	32.75	22539
11/11/2016	11:26 AM	32.9	32.9	32.82	32.82	28595
11/11/2016	11:27 AM	32.85	32.92	32.85	32.9	45619
11/11/2016	11:28 AM	32.83	32.865	32.75	32.84	34488
11/11/2016	11:29 AM	32.74	32.82	32.71	32.82	43707
11/11/2016	11:30 AM	32.75	32.76	32.71	32.73	18173
11/11/2016	11:31 AM	32.58	32.76	32.58	32.755	42375
11/11/2016	11:32 AM	32.7	32.72	32.59	32.59	24608
11/11/2016	11:33 AM	32.71	32.73	32.68	32.69	51803
11/11/2016	11:34 AM	32.71	32.76	32.71	32.71	39814
11/11/2016	11:35 AM	32.76	32.79	32.7	32.7	38209
11/11/2016	11:36 AM	32.73	32.77	32.64	32.76	66687
11/11/2016	11:37 AM	32.82	32.82	32.71	32.74	54656
11/11/2016	11:38 AM	32.78	32.85	32.76	32.84	15797
11/11/2016	11:39 AM	32.78	32.8	32.77	32.78	15354
11/11/2016	11:40 AM	32.78	32.835	32.77	32.79	23863
11/11/2016	11:41 AM	32.765	32.8	32.74	32.79	37627
11/11/2016	11:42 AM	32.73	32.78	32.7	32.76	55124
11/11/2016	11:43 AM	32.81	32.82	32.73	32.73	31488
11/11/2016	11:44 AM	32.84	32.86	32.79	32.81	30078
11/11/2016	11:45 AM	32.85	32.86	32.82	32.83	9075
11/11/2016	11:46 AM	32.95	32.95	32.84	32.855	72317
11/11/2016	11:47 AM	32.99	33	32.95	32.95	30857
11/11/2016	11:48 AM	33.03	33.04	32.98	32.99	20163
11/11/2016	11:49 AM	32.99	33.08	32.99	33.04	33678
11/11/2016	11:50 AM	33.01	33.05	32.995	33	26050
11/11/2016	11:51 AM	33	33.03	32.97	33.02	22072
11/11/2016	11:52 AM	32.94	33	32.91	33	13679
11/11/2016	11:53 AM	32.88	32.95	32.86	32.95	31223
11/11/2016	11:54 AM	32.86	32.91	32.85	32.88	17032
11/11/2016	11:55 AM	32.79	32.87	32.79	32.86	31255
11/11/2016	11:56 AM	32.77	32.85	32.77	32.79	25473
11/11/2016	11:57 AM	32.73	32.78	32.71	32.76	20625
11/11/2016	11:58 AM	32.65	32.73	32.64	32.73	24628
11/11/2016	11:59 AM	32.6	32.67	32.59	32.65	15650
11/11/2016	12:00 PM	32.69	32.71	32.61	32.61	64817
11/11/2016	12:01 PM	32.57	32.7	32.56	32.69	47979
11/11/2016	12:02 PM	32.64	32.7	32.57	32.575	25538
11/11/2016	12:03 PM	32.63	32.68	32.63	32.64	10386
11/11/2016	12:04 PM	32.66	32.68	32.64	32.64	11510
11/11/2016	12:05 PM	32.59	32.67	32.57	32.66	17473
11/11/2016	12:06 PM	32.55	32.59	32.55	32.59	18605
11/11/2016	12:07 PM	32.56	32.61	32.54	32.55	31523
11/11/2016	12:08 PM	32.39	32.57	32.39	32.56	44330
11/11/2016	12:09 PM	32.35	32.4	32.34	32.38	29261
11/11/2016	12:10 PM	32.26	32.36	32.24	32.36	54592
11/11/2016	12:11 PM	32.23	32.28	32.22	32.26	50455
11/11/2016	12:12 PM	32.23	32.3	32.21	32.22	49568
11/11/2016	12:13 PM	32.175	32.22	32.1	32.22	66493
11/11/2016	12:14 PM	32.2	32.23	32.12	32.17	27795
11/11/2016	12:15 PM	32.19	32.23	32.18	32.19	36547
11/11/2016	12:16 PM	32.17	32.2	32.16	32.18	22197
11/11/2016	12:17 PM	32.16	32.21	32.15	32.17	17025
11/11/2016	12:18 PM	32.09	32.16	32.08	32.15	35127
11/11/2016	12:19 PM	32.09	32.1	32.04	32.08	35223
11/11/2016	12:20 PM	32.1	32.13	32.08	32.09	23008
11/11/2016	12:21 PM	32.11	32.11	32.06	32.1	27955
11/11/2016	12:22 PM	32.18	32.2	32.1	32.11	28866
11/11/2016	12:23 PM	32.18	32.21	32.17	32.18	18200
11/11/2016	12:24 PM	32.19	32.21	32.15	32.18	22723
11/11/2016	12:25 PM	32.13	32.2	32.13	32.19	25084
11/11/2016	12:26 PM	32.13	32.15	32.11	32.125	39092
11/11/2016	12:27 PM	32.14	32.14	32.09	32.115	12012
11/11/2016	12:28 PM	32.16	32.16	32.12	32.145	13044
11/11/2016	12:29 PM	32.06	32.165	32.06	32.16	17983
11/11/2016	12:30 PM	32.01	32.06	32	32.06	50869
11/11/2016	12:31 PM	31.85	32.005	31.82	32.005	76662
11/11/2016	12:32 PM	31.87	31.92	31.85	31.85	54478
11/11/2016	12:33 PM	31.98	31.99	31.87	31.87	38769
11/11/2016	12:34 PM	32	32.06	31.98	31.98	39967
11/11/2016	12:35 PM	32.04	32.07	31.99	31.99	13434
11/11/2016	12:36 PM	32.06	32.06	32.03	32.03	10448
11/11/2016	12:37 PM	32.05	32.06	32.01	32.06	31488
11/11/2016	12:38 PM	31.95	32.05	31.93	32.05	25819
11/11/2016	12:39 PM	31.94	31.97	31.935	31.945	11497
11/11/2016	12:40 PM	31.93	31.985	31.93	31.94	16750
11/11/2016	12:41 PM	31.91	31.94	31.88	31.93	25232
11/11/2016	12:42 PM	31.99	32	31.9	31.91	18632
11/11/2016	12:43 PM	32.01	32.02	31.95	31.99	27156
11/11/2016	12:44 PM	31.97	32.015	31.93	32.015	19215
11/11/2016	12:45 PM	31.97	32.02	31.96	31.96	18715
11/11/2016	12:46 PM	32	32.02	31.96	31.97	16521
11/11/2016	12:47 PM	32.01	32.04	32	32.01	13629
11/11/2016	12:48 PM	32	32.025	31.98	32	10725
11/11/2016	12:49 PM	32.04	32.04	31.985	32.01	7866
11/11/2016	12:50 PM	32.14	32.145	32.03	32.035	42534
11/11/2016	12:51 PM	32.19	32.2	32.15	32.15	26402
11/11/2016	12:52 PM	32.25	32.27	32.18	32.18	38872
11/11/2016	12:53 PM	32.14	32.24	32.14	32.24	13641
11/11/2016	12:54 PM	32.15	32.17	32.13	32.13	9050
11/11/2016	12:55 PM	32.13	32.16	32.125	32.135	3700
11/11/2016	12:56 PM	32.13	32.15	32.115	32.12	12252
11/11/2016	12:57 PM	32.17	32.17	32.13	32.14	5800
11/11/2016	12:58 PM	32.24	32.25	32.18	32.18	20363
11/11/2016	12:59 PM	32.21	32.24	32.2	32.24	6490
11/11/2016	1:00 PM	32.21	32.22	32.19	32.2	14557
11/11/2016	1:01 PM	32.14	32.21	32.14	32.21	9180
11/11/2016	1:02 PM	32.16	32.18	32.12	32.14	10377
11/11/2016	1:03 PM	32.12	32.15	32.09	32.15	15002
11/11/2016	1:04 PM	32.13	32.15	32.11	32.13	19023
11/11/2016	1:05 PM	32.04	32.13	32.04	32.13	15555
11/11/2016	1:06 PM	32.08	32.08	32.02	32.03	10964
11/11/2016	1:07 PM	32.06	32.1	32.04	32.1	3303
11/11/2016	1:08 PM	32.12	32.12	32.03	32.06	13274
11/11/2016	1:09 PM	32.05	32.13	32.05	32.13	8602
11/11/2016	1:10 PM	32.02	32.06	32	32.05	10954
11/11/2016	1:11 PM	32.07	32.07	32.02	32.02	3900
11/11/2016	1:12 PM	32.065	32.07	32.035	32.065	3200
11/11/2016	1:13 PM	32	32.09	32	32.07	9832
11/11/2016	1:14 PM	31.95	31.99	31.94	31.99	19876
11/11/2016	1:15 PM	32	32	31.935	31.94	5816
11/11/2016	1:16 PM	32	32.03	31.97	32	36389
11/11/2016	1:17 PM	32	32.05	31.98	32	16690
11/11/2016	1:18 PM	32.06	32.06	31.98	31.995	5808
11/11/2016	1:19 PM	32.12	32.12	32.05	32.06	13788
11/11/2016	1:20 PM	32.13	32.14	32.09	32.115	20773
11/11/2016	1:21 PM	32.06	32.14	32.06	32.13	19721
11/11/2016	1:22 PM	32.01	32.06	32	32.05	16357
11/11/2016	1:23 PM	32	32.02	32	32.02	14216
11/11/2016	1:24 PM	32.02	32.02	31.98	32.01	5280
11/11/2016	1:25 PM	32.02	32.06	32.02	32.03	8631
11/11/2016	1:26 PM	31.99	32.04	31.99	32.03	10474
11/11/2016	1:27 PM	31.95	32	31.95	31.99	14616
11/11/2016	1:28 PM	31.96	32.01	31.94	31.95	16169
11/11/2016	1:29 PM	31.9	31.97	31.9	31.97	30647
11/11/2016	1:30 PM	31.9	31.94	31.89	31.895	9400
11/11/2016	1:31 PM	31.84	31.9	31.8	31.89	46125
11/11/2016	1:32 PM	31.875	31.9	31.85	31.85	15926
11/11/2016	1:33 PM	31.94	31.95	31.88	31.88	6620
11/11/2016	1:34 PM	31.97	31.98	31.93	31.945	8100
11/11/2016	1:35 PM	31.97	31.98	31.94	31.98	14047
11/11/2016	1:36 PM	31.965	32.01	31.96	31.98	16574
11/11/2016	1:37 PM	31.95	31.98	31.93	31.97	4300
11/11/2016	1:38 PM	31.91	31.95	31.9	31.94	6575
11/11/2016	1:39 PM	31.92	31.93	31.91	31.91	9563
11/11/2016	1:40 PM	32.01	32.01	31.93	31.93	22446
11/11/2016	1:41 PM	31.97	32	31.96	32	16262
11/11/2016	1:42 PM	31.94	31.97	31.92	31.965	4843
11/11/2016	1:43 PM	32	32	31.91	31.94	21382
11/11/2016	1:44 PM	31.94	31.98	31.93	31.98	11985
11/11/2016	1:45 PM	31.94	31.95	31.905	31.94	16837
11/11/2016	1:46 PM	31.95	31.97	31.92	31.94	21077
11/11/2016	1:47 PM	31.87	31.95	31.865	31.95	14600
11/11/2016	1:48 PM	31.9	31.93	31.87	31.87	19833
11/11/2016	1:49 PM	31.86	31.92	31.84	31.91	30200
11/11/2016	1:50 PM	31.85	31.88	31.85	31.86	11298
11/11/2016	1:51 PM	31.9	31.91	31.85	31.85	6600
11/11/2016	1:52 PM	31.85	31.895	31.84	31.895	6892
11/11/2016	1:53 PM	31.88	31.91	31.86	31.86	5386
11/11/2016	1:54 PM	31.885	31.9	31.87	31.875	7561
11/11/2016	1:55 PM	31.85	31.885	31.83	31.885	14021
11/11/2016	1:56 PM	31.94	31.95	31.845	31.845	53319
11/11/2016	1:57 PM	32.02	32.03	31.95	31.95	24088
11/11/2016	1:58 PM	32.04	32.04	31.94	32.015	17213
11/11/2016	1:59 PM	32.02	32.04	32	32.03	19058
11/11/2016	2:00 PM	32.12	32.12	32.03	32.03	17623
11/11/2016	2:01 PM	32.13	32.21	32.12	32.12	37798
11/11/2016	2:02 PM	32.13	32.15	32.09	32.12	23568
11/11/2016	2:03 PM	32.15	32.175	32.13	32.13	10243
11/11/2016	2:04 PM	32.125	32.15	32.115	32.14	9715
11/11/2016	2:05 PM	32.16	32.17	32.12	32.13	8584
11/11/2016	2:06 PM	32.18	32.185	32.14	32.17	9283
11/11/2016	2:07 PM	32.125	32.19	32.125	32.19	4850
11/11/2016	2:08 PM	32.15	32.15	32.11	32.12	5400
11/11/2016	2:09 PM	32.11	32.16	32.11	32.16	6290
11/11/2016	2:10 PM	32.11	32.13	32.08	32.11	20326
11/11/2016	2:11 PM	32.13	32.14	32.105	32.12	11601
11/11/2016	2:12 PM	32.11	32.12	32.07	32.12	10700
11/11/2016	2:13 PM	32.09	32.13	32.08	32.1	6161
11/11/2016	2:14 PM	32.03	32.11	32.03	32.09	8200
11/11/2016	2:15 PM	32.03	32.05	32.005	32.04	18962
11/11/2016	2:16 PM	32.07	32.07	32.04	32.04	6782
11/11/2016	2:17 PM	32.03	32.1	32.02	32.08	10373
11/11/2016	2:18 PM	31.99	32.03	31.96	32.03	29974
11/11/2016	2:19 PM	31.97	32.005	31.97	31.99	10887
11/11/2016	2:20 PM	31.93	31.97	31.93	31.96	26986
11/11/2016	2:21 PM	31.96	31.98	31.9	31.925	28794
11/11/2016	2:22 PM	31.92	31.98	31.9	31.965	10725
11/11/2016	2:23 PM	31.97	31.97	31.93	31.93	6503
11/11/2016	2:24 PM	32.02	32.02	31.965	31.965	7781
11/11/2016	2:25 PM	31.98	32.04	31.97	32.01	11519
11/11/2016	2:26 PM	31.97	32	31.95	31.97	9034
11/11/2016	2:27 PM	31.975	31.98	31.95	31.96	5400
11/11/2016	2:28 PM	32.02	32.045	31.96	31.975	20419
11/11/2016	2:29 PM	32.04	32.05	32.01	32.02	16917
11/11/2016	2:30 PM	32.05	32.06	32.03	32.05	13988
11/11/2016	2:31 PM	31.98	32.08	31.98	32.04	26014
11/11/2016	2:32 PM	31.99	32.01	31.96	31.98	15974
11/11/2016	2:33 PM	32.01	32.035	31.985	31.99	10503
11/11/2016	2:34 PM	31.98	32.005	31.975	32.005	5981
11/11/2016	2:35 PM	32.01	32.02	31.98	31.98	12649
11/11/2016	2:36 PM	32.015	32.03	31.99	32.015	8818
11/11/2016	2:37 PM	32.07	32.075	32.02	32.02	24056
11/11/2016	2:38 PM	32.15	32.16	32.06	32.07	16866
11/11/2016	2:39 PM	32.13	32.15	32.09	32.15	13931
11/11/2016	2:40 PM	32.155	32.155	32.08	32.135	20654
11/11/2016	2:41 PM	32.13	32.16	32.12	32.155	10600
11/11/2016	2:42 PM	32.11	32.13	32.06	32.12	22897
11/11/2016	2:43 PM	32.08	32.1	32.07	32.1	5601
11/11/2016	2:44 PM	32.04	32.08	32.02	32.065	9600
11/11/2016	2:45 PM	32.06	32.07	32.03	32.04	4355
11/11/2016	2:46 PM	32.03	32.05	32.01	32.05	5829
11/11/2016	2:47 PM	32.05	32.055	32.02	32.04	6123
11/11/2016	2:48 PM	32.07	32.09	32.05	32.05	9107
11/11/2016	2:49 PM	32.15	32.16	32.08	32.08	15273
11/11/2016	2:50 PM	32.165	32.17	32.1	32.15	10185
11/11/2016	2:51 PM	32.07	32.17	32.07	32.17	24412
11/11/2016	2:52 PM	32.08	32.11	32.07	32.07	7242
11/11/2016	2:53 PM	32.095	32.12	32.08	32.08	12000
11/11/2016	2:54 PM	32.12	32.13	32.095	32.095	10357
11/11/2016	2:55 PM	32.11	32.11	32.085	32.11	9501
11/11/2016	2:56 PM	32.1	32.11	32.07	32.11	17490
11/11/2016	2:57 PM	32.05	32.09	32.03	32.09	24536
11/11/2016	2:58 PM	32.065	32.065	32.04	32.05	7114
11/11/2016	2:59 PM	32.135	32.14	32.06	32.06	21278
11/11/2016	3:00 PM	32.18	32.185	32.15	32.15	6635
11/11/2016	3:01 PM	32.12	32.175	32.12	32.175	31266
11/11/2016	3:02 PM	32.125	32.15	32.105	32.125	18893
11/11/2016	3:03 PM	32.04	32.13	32.04	32.125	17189
11/11/2016	3:04 PM	32.05	32.07	32.025	32.05	16299
11/11/2016	3:05 PM	32	32.065	32	32.05	28937
11/11/2016	3:06 PM	31.98	32	31.96	32	24486
11/11/2016	3:07 PM	31.97	31.985	31.955	31.97	11758
11/11/2016	3:08 PM	32	32.01	31.97	31.97	8314
11/11/2016	3:09 PM	31.965	32.01	31.965	32	8436
11/11/2016	3:10 PM	31.935	31.99	31.935	31.96	14731
11/11/2016	3:11 PM	31.9	31.935	31.89	31.935	32730
11/11/2016	3:12 PM	31.89	31.93	31.87	31.89	22162
11/11/2016	3:13 PM	31.86	31.92	31.86	31.9	15341
11/11/2016	3:14 PM	31.84	31.86	31.81	31.86	47597
11/11/2016	3:15 PM	31.865	31.91	31.85	31.855	15689
11/11/2016	3:16 PM	31.81	31.86	31.76	31.86	46471
11/11/2016	3:17 PM	31.81	31.83	31.79	31.8	12110
11/11/2016	3:18 PM	31.81	31.82	31.785	31.81	12421
11/11/2016	3:19 PM	31.86	31.87	31.81	31.81	35953
11/11/2016	3:20 PM	31.82	31.86	31.815	31.86	13072
11/11/2016	3:21 PM	31.82	31.82	31.78	31.815	27538
11/11/2016	3:22 PM	31.8	31.82	31.78	31.82	24372
11/11/2016	3:23 PM	31.84	31.86	31.77	31.795	29857
11/11/2016	3:24 PM	31.88	31.88	31.84	31.84	14920
11/11/2016	3:25 PM	31.85	31.87	31.84	31.87	8085
11/11/2016	3:26 PM	31.86	31.865	31.825	31.85	13399
11/11/2016	3:27 PM	31.83	31.86	31.825	31.86	9591
11/11/2016	3:28 PM	31.77	31.83	31.77	31.83	29775
11/11/2016	3:29 PM	31.78	31.81	31.77	31.77	26216
11/11/2016	3:30 PM	31.75	31.815	31.75	31.78	21963
11/11/2016	3:31 PM	31.65	31.75	31.65	31.75	64904
11/11/2016	3:32 PM	31.64	31.67	31.61	31.645	45148
11/11/2016	3:33 PM	31.63	31.665	31.62	31.645	28219
11/11/2016	3:34 PM	31.63	31.65	31.62	31.64	38018
11/11/2016	3:35 PM	31.625	31.65	31.62	31.63	37347
11/11/2016	3:36 PM	31.67	31.71	31.63	31.63	56302
11/11/2016	3:37 PM	31.64	31.665	31.62	31.665	26473
11/11/2016	3:38 PM	31.66	31.68	31.635	31.635	25940
11/11/2016	3:39 PM	31.69	31.71	31.66	31.66	16581
11/11/2016	3:40 PM	31.685	31.71	31.67	31.695	77751
11/11/2016	3:41 PM	31.68	31.7	31.665	31.69	23328
11/11/2016	3:42 PM	31.65	31.68	31.63	31.68	20399
11/11/2016	3:43 PM	31.63	31.66	31.62	31.645	20170
11/11/2016	3:44 PM	31.595	31.625	31.53	31.62	71211
11/11/2016	3:45 PM	31.55	31.595	31.55	31.59	14983
11/11/2016	3:46 PM	31.47	31.55	31.45	31.55	115990
11/11/2016	3:47 PM	31.47	31.48	31.435	31.47	33567
11/11/2016	3:48 PM	31.44	31.475	31.42	31.475	29911
11/11/2016	3:49 PM	31.455	31.47	31.43	31.43	23248
11/11/2016	3:50 PM	31.455	31.475	31.45	31.45	53865
11/11/2016	3:51 PM	31.39	31.47	31.39	31.45	58608
11/11/2016	3:52 PM	31.39	31.4	31.35	31.39	50748
11/11/2016	3:53 PM	31.385	31.4	31.365	31.38	29255
11/11/2016	3:54 PM	31.38	31.39	31.37	31.385	47132
11/11/2016	3:55 PM	31.365	31.38	31.3	31.375	118245
11/11/2016	3:56 PM	31.375	31.395	31.36	31.36	65082
11/11/2016	3:57 PM	31.39	31.41	31.375	31.375	52673
11/11/2016	3:58 PM	31.49	31.51	31.39	31.4	127324
11/11/2016	3:59 PM	31.51	31.54	31.49	31.495	76328
11/11/2016	4:00 PM	31.44	31.55	31.41	31.52	278762
11/14/2016	9:31 AM	31.56	31.61	31.48	31.59	58812
11/14/2016	9:32 AM	31.59	31.65	31.52	31.55	44549
11/14/2016	9:33 AM	31.73	31.79	31.59	31.59	51640
11/14/2016	9:34 AM	31.58	31.79	31.58	31.73	74464
11/14/2016	9:35 AM	31.49	31.62	31.48	31.58	37599
11/14/2016	9:36 AM	31.44	31.48	31.37	31.47	64562
11/14/2016	9:37 AM	31.41	31.51	31.34	31.43	63628
11/14/2016	9:38 AM	31.51	31.51	31.41	31.41	60465
11/14/2016	9:39 AM	31.58	31.6	31.48	31.5	46164
11/14/2016	9:40 AM	31.6	31.6	31.5	31.57	57822
11/14/2016	9:41 AM	31.56	31.68	31.53	31.59	82755
11/14/2016	9:42 AM	31.57	31.6	31.54	31.56	32915
11/14/2016	9:43 AM	31.57	31.6	31.52	31.57	28944
11/14/2016	9:44 AM	31.66	31.66	31.58	31.58	52229
11/14/2016	9:45 AM	31.6	31.68	31.58	31.66	61283
11/14/2016	9:46 AM	31.53	31.61	31.53	31.6	88503
11/14/2016	9:47 AM	31.48	31.59	31.47	31.54	70778
11/14/2016	9:48 AM	31.54	31.56	31.5	31.5	43119
11/14/2016	9:49 AM	31.55	31.6	31.53	31.54	33537
11/14/2016	9:50 AM	31.57	31.57	31.52	31.54	43086
11/14/2016	9:51 AM	31.57	31.57	31.46	31.53	39917
11/14/2016	9:52 AM	31.52	31.56	31.49	31.56	38595
11/14/2016	9:53 AM	31.49	31.52	31.44	31.52	22435
11/14/2016	9:54 AM	31.46	31.51	31.445	31.48	21613
11/14/2016	9:55 AM	31.39	31.47	31.36	31.47	22582
11/14/2016	9:56 AM	31.42	31.43	31.34	31.39	22494
11/14/2016	9:57 AM	31.49	31.5	31.41	31.41	26465
11/14/2016	9:58 AM	31.54	31.54	31.47	31.495	50036
11/14/2016	9:59 AM	31.57	31.58	31.51	31.55	24302
11/14/2016	10:00 AM	31.56	31.61	31.55	31.57	42884
11/14/2016	10:01 AM	31.555	31.59	31.535	31.56	41640
11/14/2016	10:02 AM	31.48	31.55	31.46	31.55	36506
11/14/2016	10:03 AM	31.53	31.56	31.47	31.47	40043
11/14/2016	10:04 AM	31.54	31.56	31.48	31.54	59626
11/14/2016	10:05 AM	31.59	31.6	31.5	31.53	44298
11/14/2016	10:06 AM	31.56	31.6	31.55	31.58	37794
11/14/2016	10:07 AM	31.39	31.56	31.39	31.555	63908
11/14/2016	10:08 AM	31.34	31.4	31.3	31.39	70750
11/14/2016	10:09 AM	31.4	31.42	31.35	31.35	25999
11/14/2016	10:10 AM	31.43	31.47	31.39	31.39	39466
11/14/2016	10:11 AM	31.46	31.47	31.425	31.43	16252
11/14/2016	10:12 AM	31.41	31.47	31.41	31.46	18004
11/14/2016	10:13 AM	31.33	31.41	31.31	31.41	27736
11/14/2016	10:14 AM	31.355	31.4	31.31	31.33	30471
11/14/2016	10:15 AM	31.25	31.34	31.25	31.34	23043
11/14/2016	10:16 AM	31.26	31.29	31.24	31.25	28292
11/14/2016	10:17 AM	31.28	31.32	31.26	31.27	33036
11/14/2016	10:18 AM	31.26	31.32	31.25	31.29	46317
11/14/2016	10:19 AM	31.34	31.36	31.25	31.26	36096
11/14/2016	10:20 AM	31.37	31.4	31.325	31.33	30895
11/14/2016	10:21 AM	31.57	31.57	31.36	31.36	53313
11/14/2016	10:22 AM	31.62	31.62	31.58	31.58	31756
11/14/2016	10:23 AM	31.66	31.72	31.61	31.615	69832
11/14/2016	10:24 AM	31.78	31.78	31.63	31.66	33617
11/14/2016	10:25 AM	31.77	31.8	31.73	31.79	50529
11/14/2016	10:26 AM	31.96	31.965	31.78	31.78	102497
11/14/2016	10:27 AM	32.12	32.12	31.95	31.95	150324
11/14/2016	10:28 AM	32.08	32.19	32.06	32.12	108805
11/14/2016	10:29 AM	32.09	32.14	32.06	32.08	65949
11/14/2016	10:30 AM	32.07	32.1	32.055	32.09	31269
11/14/2016	10:31 AM	31.99	32.1	31.98	32.07	70123
11/14/2016	10:32 AM	31.96	31.98	31.94	31.98	26998
11/14/2016	10:33 AM	32.09	32.1	31.93	31.96	47032
11/14/2016	10:34 AM	32.14	32.16	32.08	32.09	90577
11/14/2016	10:35 AM	32.23	32.27	32.11	32.13	68137
11/14/2016	10:36 AM	32.14	32.25	32.08	32.245	116849
11/14/2016	10:37 AM	32.03	32.16	32.01	32.13	29231
11/14/2016	10:38 AM	32	32.03	31.97	32.02	30221
11/14/2016	10:39 AM	32.13	32.14	32	32.01	31597
11/14/2016	10:40 AM	32.11	32.15	32.07	32.14	40893
11/14/2016	10:41 AM	32.1	32.125	32.07	32.1	39525
11/14/2016	10:42 AM	32.16	32.17	32.06	32.08	22788
11/14/2016	10:43 AM	32.205	32.23	32.17	32.17	36565
11/14/2016	10:44 AM	32.17	32.21	32.155	32.205	14426
11/14/2016	10:45 AM	32.13	32.16	32.1	32.16	32709
11/14/2016	10:46 AM	32.05	32.2	32.05	32.14	54201
11/14/2016	10:47 AM	32.12	32.125	32.04	32.05	49010
11/14/2016	10:48 AM	32.15	32.15	32.09	32.13	34295
11/14/2016	10:49 AM	32.2	32.2	32.15	32.155	19929
11/14/2016	10:50 AM	32.19	32.21	32.12	32.195	80640
11/14/2016	10:51 AM	32.21	32.25	32.19	32.19	33369
11/14/2016	10:52 AM	32.1	32.22	32.1	32.22	28248
11/14/2016	10:53 AM	32.19	32.2	32.06	32.09	37907
11/14/2016	10:54 AM	32.085	32.19	32.08	32.19	28330
11/14/2016	10:55 AM	32.15	32.15	32.085	32.085	23515
11/14/2016	10:56 AM	32.14	32.19	32.11	32.16	24020
11/14/2016	10:57 AM	32.13	32.21	32.12	32.15	38162
11/14/2016	10:58 AM	32.18	32.18	32.12	32.13	15683
11/14/2016	10:59 AM	32.19	32.215	32.17	32.18	22819
11/14/2016	11:00 AM	32.26	32.27	32.18	32.19	70310
11/14/2016	11:01 AM	32.27	32.3	32.26	32.265	39454
11/14/2016	11:02 AM	32.28	32.3	32.27	32.27	26803
11/14/2016	11:03 AM	32.23	32.3	32.2	32.28	52292
11/14/2016	11:04 AM	32.28	32.29	32.22	32.22	17641
11/14/2016	11:05 AM	32.29	32.3	32.28	32.28	17400
11/14/2016	11:06 AM	32.35	32.37	32.29	32.29	54372
11/14/2016	11:07 AM	32.365	32.39	32.35	32.35	20891
11/14/2016	11:08 AM	32.42	32.45	32.37	32.37	59470
11/14/2016	11:09 AM	32.37	32.46	32.37	32.43	43046
11/14/2016	11:10 AM	32.31	32.37	32.28	32.37	32870
11/14/2016	11:11 AM	32.17	32.31	32.15	32.31	52807
11/14/2016	11:12 AM	32.09	32.22	32.08	32.17	75851
11/14/2016	11:13 AM	32.1	32.13	32.02	32.09	75956
11/14/2016	11:14 AM	32.08	32.1	32.07	32.1	28090
11/14/2016	11:15 AM	32.06	32.08	32.01	32.08	71378
11/14/2016	11:16 AM	31.97	32.05	31.945	32.05	40367
11/14/2016	11:17 AM	31.95	31.97	31.95	31.96	11269
11/14/2016	11:18 AM	31.97	31.97	31.89	31.94	45296
11/14/2016	11:19 AM	32.03	32.05	31.965	31.965	65276
11/14/2016	11:20 AM	32	32.06	31.96	32.05	37605
11/14/2016	11:21 AM	32.09	32.09	32.01	32.01	16011
11/14/2016	11:22 AM	32.06	32.135	32.06	32.095	30602
11/14/2016	11:23 AM	32.07	32.09	32.045	32.05	73316
11/14/2016	11:24 AM	32.06	32.08	32.05	32.07	16194
11/14/2016	11:25 AM	32.07	32.09	32.07	32.07	13055
11/14/2016	11:26 AM	32.14	32.14	32.055	32.07	30801
11/14/2016	11:27 AM	32.11	32.13	32.085	32.13	21763
11/14/2016	11:28 AM	32.14	32.16	32.085	32.11	32210
11/14/2016	11:29 AM	32.17	32.18	32.13	32.14	13954
11/14/2016	11:30 AM	32.18	32.18	32.13	32.17	23471
11/14/2016	11:31 AM	32.15	32.19	32.14	32.17	20418
11/14/2016	11:32 AM	32.18	32.19	32.11	32.13	30247
11/14/2016	11:33 AM	32.11	32.18	32.11	32.18	18777
11/14/2016	11:34 AM	32.17	32.18	32.07	32.11	18683
11/14/2016	11:35 AM	32.14	32.18	32.1	32.16	20263
11/14/2016	11:36 AM	32.04	32.17	32.04	32.15	24439
11/14/2016	11:37 AM	31.91	32.04	31.91	32.04	40253
11/14/2016	11:38 AM	31.92	31.94	31.87	31.91	19818
11/14/2016	11:39 AM	31.88	31.94	31.87	31.93	35601
11/14/2016	11:40 AM	31.91	31.92	31.86	31.875	31915
11/14/2016	11:41 AM	31.9	31.95	31.9	31.91	27005
11/14/2016	11:42 AM	31.945	31.95	31.9	31.9	11833
11/14/2016	11:43 AM	32	32.01	31.92	31.95	25687
11/14/2016	11:44 AM	32	32.05	31.99	32	14895
11/14/2016	11:45 AM	31.94	32	31.93	32	25797
11/14/2016	11:46 AM	32	32.04	31.94	31.94	16999
11/14/2016	11:47 AM	31.9	32.01	31.9	32.01	26171
11/14/2016	11:48 AM	31.83	31.93	31.83	31.9	64395
11/14/2016	11:49 AM	31.82	31.84	31.77	31.84	47527
11/14/2016	11:50 AM	31.84	31.86	31.77	31.82	62208
11/14/2016	11:51 AM	31.84	31.88	31.79	31.84	41501
11/14/2016	11:52 AM	31.84	31.87	31.82	31.835	42297
11/14/2016	11:53 AM	31.86	31.88	31.79	31.82	44873
11/14/2016	11:54 AM	31.86	31.92	31.86	31.87	43611
11/14/2016	11:55 AM	31.87	31.9	31.84	31.865	13703
11/14/2016	11:56 AM	31.89	31.89	31.86	31.87	11291
11/14/2016	11:57 AM	31.9	31.9	31.86	31.88	13826
11/14/2016	11:58 AM	31.89	31.9	31.87	31.9	10246
11/14/2016	11:59 AM	31.95	31.98	31.89	31.89	20406
11/14/2016	12:00 PM	31.9	31.98	31.9	31.95	21318
11/14/2016	12:01 PM	31.91	31.92	31.885	31.9	16855
11/14/2016	12:02 PM	31.98	31.98	31.905	31.91	7340
11/14/2016	12:03 PM	32.01	32.02	31.96	31.99	27788
11/14/2016	12:04 PM	32.03	32.03	31.99	32.005	38710
11/14/2016	12:05 PM	32.02	32.03	31.98	32.03	28368
11/14/2016	12:06 PM	32.01	32.035	31.99	32.02	10190
11/14/2016	12:07 PM	31.97	32.02	31.96	32.005	21625
11/14/2016	12:08 PM	32.03	32.06	31.945	31.96	30575
11/14/2016	12:09 PM	32.1	32.12	32.04	32.04	34956
11/14/2016	12:10 PM	32.1	32.13	32.08	32.09	38629
11/14/2016	12:11 PM	32.155	32.16	32.085	32.085	31966
11/14/2016	12:12 PM	32.12	32.17	32.12	32.155	30017
11/14/2016	12:13 PM	32.145	32.15	32.105	32.12	17145
11/14/2016	12:14 PM	32.22	32.22	32.15	32.15	22647
11/14/2016	12:15 PM	32.17	32.22	32.17	32.22	28907
11/14/2016	12:16 PM	32.24	32.255	32.17	32.17	24071
11/14/2016	12:17 PM	32.3	32.325	32.25	32.25	29176
11/14/2016	12:18 PM	32.27	32.35	32.27	32.3	24031
11/14/2016	12:19 PM	32.22	32.25	32.21	32.25	11837
11/14/2016	12:20 PM	32.18	32.22	32.15	32.22	10984
11/14/2016	12:21 PM	32.26	32.275	32.19	32.19	15082
11/14/2016	12:22 PM	32.25	32.27	32.24	32.25	12796
11/14/2016	12:23 PM	32.15	32.245	32.15	32.245	8625
11/14/2016	12:24 PM	32.24	32.24	32.16	32.16	7592
11/14/2016	12:25 PM	32.25	32.27	32.21	32.23	18501
11/14/2016	12:26 PM	32.26	32.27	32.21	32.26	7900
11/14/2016	12:27 PM	32.33	32.33	32.27	32.27	28757
11/14/2016	12:28 PM	32.26	32.35	32.25	32.335	17651
11/14/2016	12:29 PM	32.25	32.26	32.21	32.26	12712
11/14/2016	12:30 PM	32.28	32.285	32.24	32.25	8270
11/14/2016	12:31 PM	32.26	32.295	32.26	32.29	11435
11/14/2016	12:32 PM	32.2	32.265	32.2	32.26	11509
11/14/2016	12:33 PM	32.22	32.23	32.2	32.21	11390
11/14/2016	12:34 PM	32.37	32.37	32.23	32.23	23376
11/14/2016	12:35 PM	32.3	32.38	32.28	32.36	29092
11/14/2016	12:36 PM	32.27	32.33	32.27	32.3	12682
11/14/2016	12:37 PM	32.24	32.28	32.23	32.27	11210
11/14/2016	12:38 PM	32.31	32.32	32.225	32.23	13193
11/14/2016	12:39 PM	32.25	32.35	32.25	32.315	17639
11/14/2016	12:40 PM	32.1	32.25	32.09	32.25	16156
11/14/2016	12:41 PM	32.15	32.15	32.085	32.1	30821
11/14/2016	12:42 PM	32.16	32.17	32.13	32.14	11123
11/14/2016	12:43 PM	32.15	32.21	32.15	32.16	11021
11/14/2016	12:44 PM	32.15	32.2	32.13	32.13	13325
11/14/2016	12:45 PM	32.21	32.23	32.13	32.14	16741
11/14/2016	12:46 PM	32.2	32.21	32.18	32.21	15595
11/14/2016	12:47 PM	32.195	32.23	32.16	32.19	10914
11/14/2016	12:48 PM	32.12	32.2	32.1	32.19	19650
11/14/2016	12:49 PM	32.145	32.18	32.12	32.13	13304
11/14/2016	12:50 PM	32.19	32.19	32.13	32.15	9064
11/14/2016	12:51 PM	32.17	32.19	32.13	32.19	9636
11/14/2016	12:52 PM	32.18	32.19	32.14	32.17	8126
11/14/2016	12:53 PM	32.14	32.18	32.12	32.18	9498
11/14/2016	12:54 PM	32.2	32.23	32.13	32.13	17367
11/14/2016	12:55 PM	32.19	32.21	32.18	32.2	7600
11/14/2016	12:56 PM	32.27	32.28	32.18	32.18	24830
11/14/2016	12:57 PM	32.21	32.27	32.19	32.27	29368
11/14/2016	12:58 PM	32.11	32.21	32.11	32.21	12407
11/14/2016	12:59 PM	32.08	32.15	32.075	32.1	18206
11/14/2016	1:00 PM	32.05	32.105	32.05	32.1	8894
11/14/2016	1:01 PM	32.05	32.08	32.02	32.05	28578
11/14/2016	1:02 PM	32.04	32.06	32.01	32.05	18922
11/14/2016	1:03 PM	32.06	32.09	32.05	32.05	10885
11/14/2016	1:04 PM	32.06	32.085	32.02	32.05	4544
11/14/2016	1:05 PM	32.09	32.11	32.065	32.07	7848
11/14/2016	1:06 PM	32.11	32.13	32.08	32.09	17310
11/14/2016	1:07 PM	32.08	32.14	32.07	32.11	20042
11/14/2016	1:08 PM	31.95	32.08	31.94	32.08	31631
11/14/2016	1:09 PM	31.87	31.96	31.85	31.95	33204
11/14/2016	1:10 PM	31.82	31.88	31.81	31.875	31297
11/14/2016	1:11 PM	31.83	31.86	31.78	31.83	23214
11/14/2016	1:12 PM	31.81	31.84	31.795	31.83	21109
11/14/2016	1:13 PM	31.82	31.84	31.8	31.81	12646
11/14/2016	1:14 PM	31.77	31.82	31.76	31.81	10994
11/14/2016	1:15 PM	31.73	31.77	31.73	31.77	23309
11/14/2016	1:16 PM	31.68	31.74	31.68	31.725	22357
11/14/2016	1:17 PM	31.72	31.73	31.63	31.67	27773
11/14/2016	1:18 PM	31.76	31.78	31.7	31.725	15600
11/14/2016	1:19 PM	31.75	31.77	31.73	31.76	10266
11/14/2016	1:20 PM	31.74	31.81	31.74	31.75	23866
11/14/2016	1:21 PM	31.74	31.78	31.72	31.74	23134
11/14/2016	1:22 PM	31.735	31.75	31.72	31.745	23541
11/14/2016	1:23 PM	31.66	31.735	31.64	31.73	15584
11/14/2016	1:24 PM	31.76	31.76	31.665	31.67	11772
11/14/2016	1:25 PM	31.8	31.8	31.755	31.76	9772
11/14/2016	1:26 PM	31.83	31.84	31.78	31.8	19153
11/14/2016	1:27 PM	31.81	31.845	31.81	31.83	6727
11/14/2016	1:28 PM	31.8	31.84	31.8	31.815	12745
11/14/2016	1:29 PM	31.73	31.81	31.73	31.81	14514
11/14/2016	1:30 PM	31.69	31.74	31.68	31.73	14038
11/14/2016	1:31 PM	31.545	31.71	31.54	31.69	38746
11/14/2016	1:32 PM	31.6	31.61	31.5	31.56	30749
11/14/2016	1:33 PM	31.67	31.7	31.605	31.605	18356
11/14/2016	1:34 PM	31.67	31.7	31.63	31.675	10436
11/14/2016	1:35 PM	31.67	31.7	31.655	31.66	9300
11/14/2016	1:36 PM	31.61	31.67	31.6	31.67	20374
11/14/2016	1:37 PM	31.59	31.64	31.59	31.6	14665
11/14/2016	1:38 PM	31.57	31.64	31.57	31.585	16763
11/14/2016	1:39 PM	31.605	31.62	31.56	31.575	10620
11/14/2016	1:40 PM	31.6	31.61	31.59	31.605	8610
11/14/2016	1:41 PM	31.605	31.62	31.595	31.595	8286
11/14/2016	1:42 PM	31.61	31.62	31.59	31.605	10380
11/14/2016	1:43 PM	31.67	31.67	31.605	31.61	9099
11/14/2016	1:44 PM	31.67	31.69	31.65	31.68	5575
11/14/2016	1:45 PM	31.685	31.7	31.66	31.68	10010
11/14/2016	1:46 PM	31.7	31.75	31.68	31.685	30052
11/14/2016	1:47 PM	31.68	31.69	31.66	31.69	12104
11/14/2016	1:48 PM	31.73	31.73	31.65	31.66	9693
11/14/2016	1:49 PM	31.77	31.77	31.7	31.72	16141
11/14/2016	1:50 PM	31.74	31.8	31.74	31.765	8080
11/14/2016	1:51 PM	31.8	31.81	31.735	31.74	6195
11/14/2016	1:52 PM	31.88	31.89	31.77	31.8	21027
11/14/2016	1:53 PM	31.83	31.9	31.79	31.89	40330
11/14/2016	1:54 PM	31.88	31.9	31.84	31.84	8560
11/14/2016	1:55 PM	31.82	31.87	31.8	31.87	12373
11/14/2016	1:56 PM	31.8	31.82	31.78	31.82	10037
11/14/2016	1:57 PM	31.92	31.93	31.8	31.8	29310
11/14/2016	1:58 PM	31.91	31.94	31.87	31.92	23806
11/14/2016	1:59 PM	31.91	31.93	31.88	31.905	8608
11/14/2016	2:00 PM	31.87	31.93	31.85	31.92	8778
11/14/2016	2:01 PM	31.87	31.89	31.85	31.86	11458
11/14/2016	2:02 PM	31.83	31.87	31.81	31.865	9883
11/14/2016	2:03 PM	31.78	31.83	31.765	31.83	11301
11/14/2016	2:04 PM	31.77	31.785	31.74	31.77	11756
11/14/2016	2:05 PM	31.83	31.84	31.77	31.77	21359
11/14/2016	2:06 PM	31.79	31.84	31.78	31.82	35148
11/14/2016	2:07 PM	31.81	31.835	31.79	31.79	4999
11/14/2016	2:08 PM	31.81	31.83	31.785	31.81	15304
11/14/2016	2:09 PM	31.72	31.8	31.71	31.8	14407
11/14/2016	2:10 PM	31.69	31.72	31.67	31.72	29537
11/14/2016	2:11 PM	31.71	31.72	31.68	31.69	29588
11/14/2016	2:12 PM	31.67	31.72	31.67	31.72	7595
11/14/2016	2:13 PM	31.67	31.68	31.65	31.67	11508
11/14/2016	2:14 PM	31.68	31.7	31.66	31.67	7680
11/14/2016	2:15 PM	31.64	31.68	31.62	31.67	10805
11/14/2016	2:16 PM	31.69	31.7	31.64	31.64	13111
11/14/2016	2:17 PM	31.65	31.685	31.645	31.685	13564
11/14/2016	2:18 PM	31.58	31.65	31.57	31.65	12022
11/14/2016	2:19 PM	31.63	31.65	31.56	31.57	21663
11/14/2016	2:20 PM	31.67	31.67	31.615	31.62	7210
11/14/2016	2:21 PM	31.71	31.73	31.67	31.67	11784
11/14/2016	2:22 PM	31.685	31.73	31.685	31.7	10976
11/14/2016	2:23 PM	31.69	31.7	31.64	31.69	10958
11/14/2016	2:24 PM	31.65	31.69	31.65	31.68	4000
11/14/2016	2:25 PM	31.67	31.67	31.625	31.65	11448
11/14/2016	2:26 PM	31.67	31.67	31.64	31.66	9083
11/14/2016	2:27 PM	31.71	31.72	31.67	31.67	13218
11/14/2016	2:28 PM	31.59	31.7	31.59	31.7	14083
11/14/2016	2:29 PM	31.56	31.625	31.55	31.59	19394
11/14/2016	2:30 PM	31.58	31.6	31.56	31.56	16081
11/14/2016	2:31 PM	31.52	31.585	31.51	31.585	22386
11/14/2016	2:32 PM	31.545	31.545	31.505	31.52	34659
11/14/2016	2:33 PM	31.59	31.64	31.53	31.53	22376
11/14/2016	2:34 PM	31.65	31.66	31.6	31.6	22681
11/14/2016	2:35 PM	31.63	31.7	31.61	31.66	19928
11/14/2016	2:36 PM	31.645	31.68	31.62	31.63	26767
11/14/2016	2:37 PM	31.65	31.7	31.64	31.66	14265
11/14/2016	2:38 PM	31.59	31.65	31.59	31.65	8378
11/14/2016	2:39 PM	31.57	31.62	31.57	31.59	9102
11/14/2016	2:40 PM	31.61	31.64	31.58	31.58	12891
11/14/2016	2:41 PM	31.61	31.645	31.6	31.615	17385
11/14/2016	2:42 PM	31.57	31.605	31.57	31.605	6198
11/14/2016	2:43 PM	31.61	31.62	31.565	31.565	7100
11/14/2016	2:44 PM	31.76	31.769	31.6	31.605	17151
11/14/2016	2:45 PM	31.74	31.76	31.719	31.755	14707
11/14/2016	2:46 PM	31.71	31.76	31.69	31.74	18525
11/14/2016	2:47 PM	31.68	31.73	31.66	31.72	24014
11/14/2016	2:48 PM	31.59	31.68	31.58	31.68	20006
11/14/2016	2:49 PM	31.59	31.61	31.58	31.58	16993
11/14/2016	2:50 PM	31.57	31.64	31.56	31.59	12578
11/14/2016	2:51 PM	31.565	31.61	31.56	31.58	14950
11/14/2016	2:52 PM	31.6	31.62	31.565	31.565	6706
11/14/2016	2:53 PM	31.55	31.61	31.55	31.61	14066
11/14/2016	2:54 PM	31.56	31.58	31.52	31.54	17429
11/14/2016	2:55 PM	31.6	31.61	31.55	31.55	15208
11/14/2016	2:56 PM	31.53	31.6	31.525	31.6	15154
11/14/2016	2:57 PM	31.47	31.56	31.415	31.55	43143
11/14/2016	2:58 PM	31.48	31.51	31.46	31.47	18156
11/14/2016	2:59 PM	31.46	31.5	31.42	31.48	14407
11/14/2016	3:00 PM	31.38	31.46	31.37	31.46	30151
11/14/2016	3:01 PM	31.445	31.47	31.35	31.37	36858
11/14/2016	3:02 PM	31.42	31.45	31.42	31.445	10542
11/14/2016	3:03 PM	31.36	31.42	31.355	31.42	19209
11/14/2016	3:04 PM	31.38	31.39	31.345	31.36	27029
11/14/2016	3:05 PM	31.4	31.4	31.365	31.37	14624
11/14/2016	3:06 PM	31.47	31.48	31.385	31.395	35618
11/14/2016	3:07 PM	31.46	31.47	31.45	31.465	5490
11/14/2016	3:08 PM	31.49	31.51	31.45	31.45	27083
11/14/2016	3:09 PM	31.45	31.48	31.41	31.48	18358
11/14/2016	3:10 PM	31.4	31.46	31.4	31.46	24243
11/14/2016	3:11 PM	31.33	31.4	31.32	31.4	22938
11/14/2016	3:12 PM	31.28	31.33	31.27	31.32	23677
11/14/2016	3:13 PM	31.31	31.315	31.28	31.28	20270
11/14/2016	3:14 PM	31.28	31.31	31.23	31.305	32578
11/14/2016	3:15 PM	31.27	31.27	31.22	31.27	19195
11/14/2016	3:16 PM	31.25	31.26	31.22	31.26	23434
11/14/2016	3:17 PM	31.17	31.25	31.17	31.25	48483
11/14/2016	3:18 PM	31.14	31.19	31.13	31.17	31164
11/14/2016	3:19 PM	31.23	31.26	31.14	31.14	32983
11/14/2016	3:20 PM	31.18	31.23	31.14	31.23	31680
11/14/2016	3:21 PM	31.19	31.2	31.16	31.17	8634
11/14/2016	3:22 PM	31.2	31.22	31.19	31.2	14048
11/14/2016	3:23 PM	31.2	31.2	31.18	31.2	9200
11/14/2016	3:24 PM	31.22	31.24	31.19	31.205	23718
11/14/2016	3:25 PM	31.2	31.23	31.195	31.22	10678
11/14/2016	3:26 PM	31.26	31.275	31.195	31.2	22124
11/14/2016	3:27 PM	31.28	31.28	31.26	31.265	11237
11/14/2016	3:28 PM	31.27	31.3	31.25	31.28	11268
11/14/2016	3:29 PM	31.27	31.27	31.24	31.26	14440
11/14/2016	3:30 PM	31.26	31.27	31.255	31.27	6435
11/14/2016	3:31 PM	31.18	31.26	31.17	31.26	37641
11/14/2016	3:32 PM	31.19	31.2	31.165	31.18	16149
11/14/2016	3:33 PM	31.21	31.22	31.16	31.18	20633
11/14/2016	3:34 PM	31.19	31.215	31.17	31.205	17043
11/14/2016	3:35 PM	31.19	31.19	31.18	31.19	8520
11/14/2016	3:36 PM	31.35	31.37	31.19	31.19	79054
11/14/2016	3:37 PM	31.32	31.35	31.29	31.34	45014
11/14/2016	3:38 PM	31.29	31.35	31.29	31.32	14721
11/14/2016	3:39 PM	31.335	31.335	31.29	31.29	13384
11/14/2016	3:40 PM	31.37	31.39	31.335	31.335	17384
11/14/2016	3:41 PM	31.43	31.46	31.38	31.38	36369
11/14/2016	3:42 PM	31.45	31.47	31.42	31.43	15004
11/14/2016	3:43 PM	31.51	31.51	31.425	31.45	49640
11/14/2016	3:44 PM	31.49	31.58	31.48	31.51	36320
11/14/2016	3:45 PM	31.47	31.5	31.465	31.5	13236
11/14/2016	3:46 PM	31.57	31.57	31.48	31.48	25896
11/14/2016	3:47 PM	31.5	31.585	31.495	31.58	18395
11/14/2016	3:48 PM	31.45	31.5	31.445	31.495	13486
11/14/2016	3:49 PM	31.45	31.47	31.45	31.46	15044
11/14/2016	3:50 PM	31.44	31.46	31.4	31.46	51160
11/14/2016	3:51 PM	31.39	31.45	31.38	31.44	58336
11/14/2016	3:52 PM	31.36	31.39	31.36	31.38	7733
11/14/2016	3:53 PM	31.29	31.37	31.285	31.36	32853
11/14/2016	3:54 PM	31.31	31.33	31.27	31.28	35421
11/14/2016	3:55 PM	31.31	31.32	31.28	31.31	16745
11/14/2016	3:56 PM	31.305	31.34	31.29	31.31	77100
11/14/2016	3:57 PM	31.3	31.32	31.29	31.31	28451
11/14/2016	3:58 PM	31.29	31.3	31.27	31.3	12859
11/14/2016	3:59 PM	31.31	31.31	31.265	31.28	18926
11/14/2016	4:00 PM	31.29	31.29	31.29	31.29	0
11/15/2016	9:31 AM	30.96	31.05	30.95	30.96	40283
11/15/2016	9:32 AM	30.98	30.99	30.96	30.97	13991
11/15/2016	9:33 AM	30.96	30.99	30.94	30.97	26847
11/15/2016	9:34 AM	30.97	30.97	30.95	30.97	21851
11/15/2016	9:35 AM	31.04	31.09	30.96	30.97	89808
11/15/2016	9:36 AM	31.02	31.04	30.98	31.03	50121
11/15/2016	9:37 AM	30.97	31.02	30.96	31.02	39046
11/15/2016	9:38 AM	30.94	30.98	30.92	30.97	33904
11/15/2016	9:39 AM	30.96	30.98	30.91	30.94	44988
11/15/2016	9:40 AM	30.93	30.97	30.92	30.95	22709
11/15/2016	9:41 AM	30.96	30.98	30.92	30.93	30101
11/15/2016	9:42 AM	31.01	31.02	30.93	30.95	26760
11/15/2016	9:43 AM	31.01	31.05	30.985	31	38270
11/15/2016	9:44 AM	31.1	31.1	31	31.01	63780
11/15/2016	9:45 AM	31.2	31.23	31.1	31.1	61214
11/15/2016	9:46 AM	31.23	31.31	31.205	31.205	64863
11/15/2016	9:47 AM	31.2	31.28	31.2	31.23	26990
11/15/2016	9:48 AM	31.21	31.24	31.19	31.2	24469
11/15/2016	9:49 AM	31.21	31.25	31.2	31.22	9919
11/15/2016	9:50 AM	31.22	31.22	31.18	31.2	65234
11/15/2016	9:51 AM	31.1	31.23	31.08	31.23	57985
11/15/2016	9:52 AM	31.11	31.12	31.08	31.1	25681
11/15/2016	9:53 AM	31.06	31.12	31.05	31.11	16540
11/15/2016	9:54 AM	31.08	31.1	31.05	31.07	40343
11/15/2016	9:55 AM	31.15	31.15	31.07	31.075	34788
11/15/2016	9:56 AM	31.21	31.21	31.155	31.155	24198
11/15/2016	9:57 AM	31.22	31.22	31.17	31.2	35419
11/15/2016	9:58 AM	31.3	31.32	31.21	31.22	19258
11/15/2016	9:59 AM	31.28	31.32	31.28	31.31	38621
11/15/2016	10:00 AM	31.22	31.31	31.22	31.28	11195
11/15/2016	10:01 AM	31.13	31.22	31.12	31.22	40782
11/15/2016	10:02 AM	31.11	31.18	31.11	31.12	38237
11/15/2016	10:03 AM	31.13	31.13	31.11	31.11	17020
11/15/2016	10:04 AM	31.12	31.145	31.11	31.14	9400
11/15/2016	10:05 AM	31.23	31.23	31.12	31.12	62153
11/15/2016	10:06 AM	31.16	31.23	31.15	31.21	31116
11/15/2016	10:07 AM	31.18	31.18	31.13	31.16	27847
11/15/2016	10:08 AM	31.15	31.18	31.15	31.18	8900
11/15/2016	10:09 AM	31.14	31.16	31.125	31.15	18265
11/15/2016	10:10 AM	31.12	31.14	31.11	31.14	10067
11/15/2016	10:11 AM	31.01	31.1	31	31.1	72468
11/15/2016	10:12 AM	31.06	31.06	31.01	31.01	20534
11/15/2016	10:13 AM	31.03	31.06	31.03	31.06	3847
11/15/2016	10:14 AM	31.04	31.045	31.02	31.03	17945
11/15/2016	10:15 AM	31.03	31.055	31.02	31.025	34611
11/15/2016	10:16 AM	31.035	31.05	31.015	31.035	22636
11/15/2016	10:17 AM	31.01	31.04	31.01	31.04	15634
11/15/2016	10:18 AM	30.925	31.02	30.905	31.02	64488
11/15/2016	10:19 AM	30.95	30.955	30.91	30.92	17218
11/15/2016	10:20 AM	30.93	30.96	30.93	30.96	22374
11/15/2016	10:21 AM	30.93	30.93	30.91	30.925	14850
11/15/2016	10:22 AM	30.93	30.94	30.9	30.94	52041
11/15/2016	10:23 AM	30.935	30.99	30.93	30.93	45486
11/15/2016	10:24 AM	30.915	30.94	30.91	30.94	15353
11/15/2016	10:25 AM	30.83	30.915	30.81	30.915	54110
11/15/2016	10:26 AM	30.85	30.86	30.83	30.84	25098
11/15/2016	10:27 AM	30.87	30.87	30.84	30.85	11202
11/15/2016	10:28 AM	30.86	30.87	30.85	30.86	13189
11/15/2016	10:29 AM	30.85	30.87	30.84	30.87	10520
11/15/2016	10:30 AM	30.84	30.85	30.82	30.84	28480
11/15/2016	10:31 AM	30.86	30.865	30.82	30.83	39471
11/15/2016	10:32 AM	30.98	31	30.85	30.86	81081
11/15/2016	10:33 AM	31	31.02	30.96	30.97	39821
11/15/2016	10:34 AM	31.03	31.04	30.98	30.985	17295
11/15/2016	10:35 AM	31.02	31.05	31.02	31.03	16826
11/15/2016	10:36 AM	31.005	31.02	30.97	31.02	18495
11/15/2016	10:37 AM	30.93	31.01	30.92	31	26145
11/15/2016	10:38 AM	30.93	30.95	30.92	30.93	12999
11/15/2016	10:39 AM	30.97	30.98	30.92	30.93	14312
11/15/2016	10:40 AM	31.02	31.03	30.96	30.97	45406
11/15/2016	10:41 AM	30.98	31.03	30.98	31.02	13004
11/15/2016	10:42 AM	30.97	30.99	30.95	30.98	23334
11/15/2016	10:43 AM	30.96	30.99	30.96	30.97	6872
11/15/2016	10:44 AM	30.93	30.96	30.925	30.96	3389
11/15/2016	10:45 AM	30.91	30.93	30.905	30.92	8998
11/15/2016	10:46 AM	30.905	30.92	30.9	30.905	17622
11/15/2016	10:47 AM	30.89	30.925	30.89	30.905	9066
11/15/2016	10:48 AM	30.9	30.92	30.89	30.89	19774
11/15/2016	10:49 AM	30.91	30.93	30.9	30.9	12062
11/15/2016	10:50 AM	30.88	30.915	30.87	30.915	18401
11/15/2016	10:51 AM	30.8	30.88	30.78	30.88	76970
11/15/2016	10:52 AM	30.76	30.815	30.76	30.8	16973
11/15/2016	10:53 AM	30.81	30.83	30.75	30.76	45385
11/15/2016	10:54 AM	30.8	30.81	30.75	30.81	32718
11/15/2016	10:55 AM	30.74	30.82	30.73	30.795	28324
11/15/2016	10:56 AM	30.74	30.74	30.71	30.735	19886
11/15/2016	10:57 AM	30.73	30.79	30.73	30.75	29131
11/15/2016	10:58 AM	30.75	30.75	30.715	30.73	8291
11/15/2016	10:59 AM	30.74	30.755	30.72	30.75	20927
11/15/2016	11:00 AM	30.73	30.75	30.73	30.75	7395
11/15/2016	11:01 AM	30.72	30.745	30.72	30.73	30483
11/15/2016	11:02 AM	30.635	30.72	30.625	30.715	71316
11/15/2016	11:03 AM	30.65	30.665	30.62	30.63	18402
11/15/2016	11:04 AM	30.65	30.67	30.65	30.65	8752
11/15/2016	11:05 AM	30.63	30.67	30.625	30.65	45436
11/15/2016	11:06 AM	30.62	30.63	30.605	30.63	18381
11/15/2016	11:07 AM	30.6	30.62	30.58	30.62	18133
11/15/2016	11:08 AM	30.625	30.64	30.6	30.6	9100
11/15/2016	11:09 AM	30.635	30.64	30.6	30.62	20190
11/15/2016	11:10 AM	30.63	30.645	30.625	30.63	3910
11/15/2016	11:11 AM	30.64	30.64	30.615	30.62	18775
11/15/2016	11:12 AM	30.62	30.65	30.61	30.64	33017
11/15/2016	11:13 AM	30.63	30.64	30.625	30.625	7643
11/15/2016	11:14 AM	30.62	30.655	30.615	30.62	5959
11/15/2016	11:15 AM	30.635	30.65	30.62	30.62	7499
11/15/2016	11:16 AM	30.59	30.635	30.585	30.635	34559
11/15/2016	11:17 AM	30.56	30.605	30.56	30.59	26405
11/15/2016	11:18 AM	30.61	30.62	30.55	30.565	24599
11/15/2016	11:19 AM	30.615	30.625	30.6	30.615	20675
11/15/2016	11:20 AM	30.62	30.63	30.605	30.615	8113
11/15/2016	11:21 AM	30.62	30.62	30.595	30.615	21608
11/15/2016	11:22 AM	30.61	30.63	30.6	30.62	12370
11/15/2016	11:23 AM	30.64	30.65	30.61	30.61	21143
11/15/2016	11:24 AM	30.62	30.64	30.605	30.63	13084
11/15/2016	11:25 AM	30.62	30.62	30.58	30.61	16302
11/15/2016	11:26 AM	30.625	30.64	30.615	30.62	6590
11/15/2016	11:27 AM	30.625	30.63	30.61	30.62	6364
11/15/2016	11:28 AM	30.63	30.64	30.62	30.63	4987
11/15/2016	11:29 AM	30.63	30.635	30.62	30.63	6700
11/15/2016	11:30 AM	30.62	30.63	30.62	30.625	7401
11/15/2016	11:31 AM	30.62	30.63	30.595	30.61	17683
11/15/2016	11:32 AM	30.605	30.62	30.58	30.62	26469
11/15/2016	11:33 AM	30.52	30.61	30.52	30.605	35133
11/15/2016	11:34 AM	30.502	30.54	30.502	30.52	11900
11/15/2016	11:35 AM	30.51	30.53	30.5	30.5	23036
11/15/2016	11:36 AM	30.52	30.535	30.52	30.52	17609
11/15/2016	11:37 AM	30.5	30.525	30.46	30.525	67432
11/15/2016	11:38 AM	30.52	30.52	30.5	30.5	11583
11/15/2016	11:39 AM	30.52	30.54	30.51	30.515	8025
11/15/2016	11:40 AM	30.55	30.55	30.51	30.52	17098
11/15/2016	11:41 AM	30.545	30.545	30.525	30.545	2912
11/15/2016	11:42 AM	30.54	30.545	30.53	30.545	4022
11/15/2016	11:43 AM	30.53	30.55	30.52	30.52	8301
11/15/2016	11:44 AM	30.52	30.55	30.52	30.53	9976
11/15/2016	11:45 AM	30.54	30.545	30.49	30.52	20985
11/15/2016	11:46 AM	30.525	30.54	30.5	30.54	14020
11/15/2016	11:47 AM	30.565	30.6	30.53	30.53	37229
11/15/2016	11:48 AM	30.57	30.57	30.54	30.56	14195
11/15/2016	11:49 AM	30.625	30.64	30.56	30.57	44050
11/15/2016	11:50 AM	30.57	30.63	30.57	30.63	13251
11/15/2016	11:51 AM	30.56	30.57	30.54	30.57	14637
11/15/2016	11:52 AM	30.55	30.56	30.54	30.555	19929
11/15/2016	11:53 AM	30.535	30.55	30.535	30.545	12618
11/15/2016	11:54 AM	30.59	30.61	30.54	30.54	22477
11/15/2016	11:55 AM	30.59	30.595	30.56	30.58	28342
11/15/2016	11:56 AM	30.6	30.6	30.575	30.59	14391
11/15/2016	11:57 AM	30.6	30.615	30.59	30.61	12637
11/15/2016	11:58 AM	30.62	30.62	30.58	30.6	7224
11/15/2016	11:59 AM	30.605	30.63	30.6	30.615	10355
11/15/2016	12:00 PM	30.61	30.64	30.6	30.6	7846
11/15/2016	12:01 PM	30.67	30.68	30.61	30.61	40329
11/15/2016	12:02 PM	30.69	30.69	30.64	30.66	16355
11/15/2016	12:03 PM	30.645	30.685	30.63	30.685	9054
11/15/2016	12:04 PM	30.659	30.66	30.64	30.645	5685
11/15/2016	12:05 PM	30.635	30.66	30.635	30.65	4768
11/15/2016	12:06 PM	30.61	30.63	30.605	30.63	8720
11/15/2016	12:07 PM	30.62	30.63	30.59	30.61	13350
11/15/2016	12:08 PM	30.605	30.62	30.605	30.62	3278
11/15/2016	12:09 PM	30.62	30.64	30.6	30.605	13788
11/15/2016	12:10 PM	30.61	30.625	30.605	30.615	11295
11/15/2016	12:11 PM	30.58	30.615	30.56	30.615	26891
11/15/2016	12:12 PM	30.59	30.63	30.59	30.59	7782
11/15/2016	12:13 PM	30.59	30.6	30.58	30.585	4882
11/15/2016	12:14 PM	30.62	30.62	30.56	30.59	21208
11/15/2016	12:15 PM	30.61	30.63	30.58	30.615	28169
11/15/2016	12:16 PM	30.62	30.64	30.61	30.61	6256
11/15/2016	12:17 PM	30.62	30.625	30.61	30.61	3700
11/15/2016	12:18 PM	30.62	30.62	30.61	30.62	5100
11/15/2016	12:19 PM	30.61	30.61	30.6	30.61	15580
11/15/2016	12:20 PM	30.6	30.61	30.58	30.605	14732
11/15/2016	12:21 PM	30.6	30.605	30.59	30.6	2600
11/15/2016	12:22 PM	30.59	30.61	30.59	30.6	8422
11/15/2016	12:23 PM	30.6	30.6	30.58	30.595	2200
11/15/2016	12:24 PM	30.59	30.59	30.58	30.59	4279
11/15/2016	12:25 PM	30.575	30.6	30.575	30.59	2457
11/15/2016	12:26 PM	30.59	30.61	30.58	30.58	11038
11/15/2016	12:27 PM	30.58	30.59	30.575	30.59	2500
11/15/2016	12:28 PM	30.57	30.585	30.57	30.585	2376
11/15/2016	12:29 PM	30.59	30.59	30.57	30.57	5109
11/15/2016	12:30 PM	30.6	30.61	30.585	30.59	7365
11/15/2016	12:31 PM	30.59	30.6	30.58	30.6	9304
11/15/2016	12:32 PM	30.58	30.6	30.58	30.595	1190
11/15/2016	12:33 PM	30.53	30.58	30.53	30.58	6700
11/15/2016	12:34 PM	30.52	30.55	30.52	30.525	12509
11/15/2016	12:35 PM	30.52	30.53	30.5	30.52	15905
11/15/2016	12:36 PM	30.535	30.54	30.53	30.53	5343
11/15/2016	12:37 PM	30.54	30.54	30.53	30.53	6115
11/15/2016	12:38 PM	30.54	30.55	30.53	30.53	7324
11/15/2016	12:39 PM	30.53	30.54	30.525	30.53	10963
11/15/2016	12:40 PM	30.52	30.54	30.52	30.53	4073
11/15/2016	12:41 PM	30.53	30.54	30.52	30.53	3395
11/15/2016	12:42 PM	30.535	30.535	30.525	30.53	3695
11/15/2016	12:43 PM	30.54	30.54	30.52	30.53	5486
11/15/2016	12:44 PM	30.535	30.54	30.53	30.54	5339
11/15/2016	12:45 PM	30.62	30.62	30.53	30.53	26398
11/15/2016	12:46 PM	30.565	30.615	30.565	30.615	27772
11/15/2016	12:47 PM	30.61	30.61	30.56	30.57	22193
11/15/2016	12:48 PM	30.615	30.63	30.61	30.62	7654
11/15/2016	12:49 PM	30.61	30.61	30.6	30.61	6900
11/15/2016	12:50 PM	30.6	30.62	30.6	30.61	7355
11/15/2016	12:51 PM	30.63	30.63	30.605	30.605	6162
11/15/2016	12:52 PM	30.6	30.63	30.599	30.63	5473
11/15/2016	12:53 PM	30.58	30.6	30.55	30.6	17022
11/15/2016	12:54 PM	30.52	30.57	30.52	30.57	10865
11/15/2016	12:55 PM	30.515	30.52	30.51	30.52	4900
11/15/2016	12:56 PM	30.53	30.53	30.505	30.515	5980
11/15/2016	12:57 PM	30.515	30.53	30.515	30.53	6641
11/15/2016	12:58 PM	30.5	30.515	30.48	30.51	44552
11/15/2016	12:59 PM	30.49	30.5	30.49	30.5	3469
11/15/2016	1:00 PM	30.52	30.52	30.49	30.49	10048
11/15/2016	1:01 PM	30.48	30.51	30.44	30.51	41536
11/15/2016	1:02 PM	30.49	30.515	30.48	30.48	20990
11/15/2016	1:03 PM	30.5	30.5	30.49	30.49	2882
11/15/2016	1:04 PM	30.5	30.515	30.5	30.51	3850
11/15/2016	1:05 PM	30.49	30.5	30.49	30.5	2500
11/15/2016	1:06 PM	30.45	30.495	30.445	30.49	16968
11/15/2016	1:07 PM	30.43	30.46	30.43	30.45	20254
11/15/2016	1:08 PM	30.42	30.43	30.41	30.43	14094
11/15/2016	1:09 PM	30.4	30.43	30.37	30.42	23849
11/15/2016	1:10 PM	30.42	30.435	30.4	30.4	5807
11/15/2016	1:11 PM	30.43	30.435	30.43	30.43	1945
11/15/2016	1:12 PM	30.49	30.49	30.44	30.44	17508
11/15/2016	1:13 PM	30.49	30.5	30.49	30.49	10716
11/15/2016	1:14 PM	30.44	30.49	30.44	30.49	17785
11/15/2016	1:15 PM	30.44	30.45	30.425	30.44	4512
11/15/2016	1:16 PM	30.43	30.43	30.42	30.425	6993
11/15/2016	1:17 PM	30.465	30.48	30.435	30.435	18751
11/15/2016	1:18 PM	30.46	30.47	30.45	30.46	7284
11/15/2016	1:19 PM	30.48	30.49	30.46	30.47	7800
11/15/2016	1:20 PM	30.47	30.49	30.455	30.48	14033
11/15/2016	1:21 PM	30.47	30.49	30.45	30.475	15271
11/15/2016	1:22 PM	30.48	30.485	30.47	30.47	6312
11/15/2016	1:23 PM	30.48	30.5	30.48	30.485	2700
11/15/2016	1:24 PM	30.48	30.49	30.46	30.49	8975
11/15/2016	1:25 PM	30.42	30.485	30.42	30.485	2767
11/15/2016	1:26 PM	30.43	30.445	30.43	30.435	4117
11/15/2016	1:27 PM	30.44	30.44	30.435	30.435	2700
11/15/2016	1:28 PM	30.42	30.44	30.41	30.44	5732
11/15/2016	1:29 PM	30.45	30.45	30.42	30.42	9262
11/15/2016	1:30 PM	30.435	30.44	30.43	30.44	3618
11/15/2016	1:31 PM	30.42	30.44	30.42	30.44	8115
11/15/2016	1:32 PM	30.405	30.42	30.4	30.41	4629
11/15/2016	1:33 PM	30.41	30.41	30.39	30.41	10114
11/15/2016	1:34 PM	30.4	30.41	30.395	30.41	4300
11/15/2016	1:35 PM	30.41	30.415	30.39	30.39	5504
11/15/2016	1:36 PM	30.425	30.43	30.4	30.405	4300
11/15/2016	1:37 PM	30.425	30.435	30.42	30.425	2462
11/15/2016	1:38 PM	30.42	30.425	30.42	30.42	1063
11/15/2016	1:39 PM	30.42	30.43	30.405	30.43	2900
11/15/2016	1:40 PM	30.41	30.42	30.405	30.415	3860
11/15/2016	1:41 PM	30.42	30.425	30.415	30.42	3905
11/15/2016	1:42 PM	30.42	30.425	30.41	30.42	1300
11/15/2016	1:43 PM	30.4	30.41	30.4	30.41	1900
11/15/2016	1:44 PM	30.4	30.405	30.39	30.395	7346
11/15/2016	1:45 PM	30.39	30.4	30.39	30.395	2300
11/15/2016	1:46 PM	30.33	30.38	30.33	30.38	25339
11/15/2016	1:47 PM	30.34	30.34	30.32	30.32	4670
11/15/2016	1:48 PM	30.31	30.33	30.27	30.33	38681
11/15/2016	1:49 PM	30.31	30.325	30.3	30.3	10970
11/15/2016	1:50 PM	30.31	30.32	30.31	30.31	4105
11/15/2016	1:51 PM	30.3	30.31	30.3	30.305	2500
11/15/2016	1:52 PM	30.29	30.305	30.27	30.305	20447
11/15/2016	1:53 PM	30.31	30.33	30.28	30.285	21149
11/15/2016	1:54 PM	30.285	30.31	30.26	30.31	21510
11/15/2016	1:55 PM	30.28	30.285	30.25	30.285	36429
11/15/2016	1:56 PM	30.28	30.3	30.27	30.28	11682
11/15/2016	1:57 PM	30.265	30.3	30.26	30.28	16471
11/15/2016	1:58 PM	30.225	30.265	30.22	30.265	23378
11/15/2016	1:59 PM	30.23	30.25	30.23	30.23	13035
11/15/2016	2:00 PM	30.215	30.24	30.21	30.23	10300
11/15/2016	2:01 PM	30.16	30.21	30.15	30.21	84336
11/15/2016	2:02 PM	30.225	30.23	30.14	30.15	32454
11/15/2016	2:03 PM	30.23	30.245	30.22	30.22	12285
11/15/2016	2:04 PM	30.245	30.245	30.22	30.22	2627
11/15/2016	2:05 PM	30.3	30.3	30.23	30.245	16170
11/15/2016	2:06 PM	30.27	30.32	30.27	30.3	27085
11/15/2016	2:07 PM	30.28	30.3	30.27	30.27	5954
11/15/2016	2:08 PM	30.26	30.28	30.255	30.28	3643
11/15/2016	2:09 PM	30.28	30.29	30.255	30.26	5377
11/15/2016	2:10 PM	30.255	30.29	30.255	30.28	6927
11/15/2016	2:11 PM	30.23	30.27	30.23	30.26	45346
11/15/2016	2:12 PM	30.22	30.27	30.21	30.24	23183
11/15/2016	2:13 PM	30.21	30.24	30.185	30.23	15941
11/15/2016	2:14 PM	30.185	30.23	30.18	30.215	25173
11/15/2016	2:15 PM	30.2	30.21	30.19	30.19	5293
11/15/2016	2:16 PM	30.19	30.205	30.19	30.2	5894
11/15/2016	2:17 PM	30.175	30.195	30.16	30.195	15842
11/15/2016	2:18 PM	30.18	30.185	30.17	30.18	4888
11/15/2016	2:19 PM	30.16	30.18	30.15	30.18	17578
11/15/2016	2:20 PM	30.175	30.18	30.16	30.17	2300
11/15/2016	2:21 PM	30.17	30.175	30.16	30.175	5405
11/15/2016	2:22 PM	30.185	30.185	30.155	30.17	9463
11/15/2016	2:23 PM	30.18	30.185	30.165	30.18	7400
11/15/2016	2:24 PM	30.18	30.18	30.16	30.18	9766
11/15/2016	2:25 PM	30.18	30.18	30.17	30.18	9694
11/15/2016	2:26 PM	30.16	30.19	30.15	30.19	21018
11/15/2016	2:27 PM	30.15	30.165	30.145	30.165	12316
11/15/2016	2:28 PM	30.12	30.15	30.12	30.15	10796
11/15/2016	2:29 PM	30.09	30.13	30.09	30.12	29362
11/15/2016	2:30 PM	30.095	30.13	30.085	30.09	20478
11/15/2016	2:31 PM	30.11	30.115	30.09	30.09	35850
11/15/2016	2:32 PM	30.11	30.13	30.09	30.12	25065
11/15/2016	2:33 PM	30.09	30.11	30.08	30.11	56391
11/15/2016	2:34 PM	30.11	30.12	30.08	30.09	34976
11/15/2016	2:35 PM	30.11	30.11	30.1	30.1	2531
11/15/2016	2:36 PM	30.11	30.13	30.11	30.12	6873
11/15/2016	2:37 PM	30.1	30.12	30.095	30.11	9100
11/15/2016	2:38 PM	30.08	30.1	30.08	30.1	15445
11/15/2016	2:39 PM	30.1	30.11	30.08	30.08	5386
11/15/2016	2:40 PM	30.105	30.11	30.09	30.105	4770
11/15/2016	2:41 PM	30.125	30.135	30.1	30.1	14256
11/15/2016	2:42 PM	30.12	30.13	30.11	30.12	11200
11/15/2016	2:43 PM	30.21	30.21	30.125	30.125	32227
11/15/2016	2:44 PM	30.18	30.2	30.17	30.2	21526
11/15/2016	2:45 PM	30.16	30.18	30.14	30.17	34698
11/15/2016	2:46 PM	30.13	30.17	30.13	30.17	33966
11/15/2016	2:47 PM	30.14	30.16	30.13	30.13	8061
11/15/2016	2:48 PM	30.17	30.185	30.135	30.135	9733
11/15/2016	2:49 PM	30.15	30.175	30.14	30.165	13351
11/15/2016	2:50 PM	30.17	30.18	30.15	30.15	8615
11/15/2016	2:51 PM	30.19	30.2	30.16	30.175	17700
11/15/2016	2:52 PM	30.16	30.18	30.16	30.18	11776
11/15/2016	2:53 PM	30.135	30.16	30.13	30.16	8757
11/15/2016	2:54 PM	30.1	30.13	30.095	30.13	17435
11/15/2016	2:55 PM	30.1	30.11	30.09	30.105	14547
11/15/2016	2:56 PM	30.05	30.09	30.03	30.09	46601
11/15/2016	2:57 PM	30.09	30.1	30.05	30.05	58261
11/15/2016	2:58 PM	30.09	30.1	30.09	30.09	7172
11/15/2016	2:59 PM	30.09	30.1	30.07	30.08	11891
11/15/2016	3:00 PM	30.1	30.1	30.09	30.09	3800
11/15/2016	3:01 PM	30.09	30.12	30.09	30.11	8465
11/15/2016	3:02 PM	30.11	30.115	30.09	30.1	13945
11/15/2016	3:03 PM	30.04	30.12	30.04	30.11	60056
11/15/2016	3:04 PM	30.09	30.09	30.025	30.04	12295
11/15/2016	3:05 PM	30.15	30.165	30.09	30.09	26304
11/15/2016	3:06 PM	30.14	30.14	30.12	30.14	6700
11/15/2016	3:07 PM	30.19	30.2	30.14	30.14	20469
11/15/2016	3:08 PM	30.2	30.2	30.19	30.19	16417
11/15/2016	3:09 PM	30.22	30.22	30.185	30.19	6626
11/15/2016	3:10 PM	30.2	30.23	30.2	30.22	5121
11/15/2016	3:11 PM	30.17	30.2	30.17	30.2	8859
11/15/2016	3:12 PM	30.16	30.18	30.14	30.17	13751
11/15/2016	3:13 PM	30.18	30.19	30.14	30.16	20580
11/15/2016	3:14 PM	30.18	30.19	30.16	30.18	8350
11/15/2016	3:15 PM	30.15	30.18	30.13	30.18	16828
11/15/2016	3:16 PM	30.16	30.16	30.13	30.15	18312
11/15/2016	3:17 PM	30.12	30.16	30.12	30.16	8430
11/15/2016	3:18 PM	30.13	30.13	30.115	30.12	6800
11/15/2016	3:19 PM	30.13	30.13	30.12	30.13	7174
11/15/2016	3:20 PM	30.17	30.18	30.12	30.13	28970
11/15/2016	3:21 PM	30.12	30.17	30.11	30.17	14749
11/15/2016	3:22 PM	30.13	30.14	30.12	30.12	3178
11/15/2016	3:23 PM	30.12	30.13	30.11	30.12	4067
11/15/2016	3:24 PM	30.11	30.125	30.105	30.11	3800
11/15/2016	3:25 PM	30.14	30.16	30.1	30.11	17470
11/15/2016	3:26 PM	30.14	30.165	30.13	30.13	15503
11/15/2016	3:27 PM	30.11	30.135	30.09	30.13	44574
11/15/2016	3:28 PM	30.095	30.105	30.03	30.105	82664
11/15/2016	3:29 PM	30.1	30.11	30.08	30.09	18682
11/15/2016	3:30 PM	30.11	30.11	30.09	30.1	13376
11/15/2016	3:31 PM	30.13	30.17	30.11	30.11	37323
11/15/2016	3:32 PM	30.15	30.17	30.11	30.13	33718
11/15/2016	3:33 PM	30.195	30.195	30.15	30.16	27025
11/15/2016	3:34 PM	30.21	30.21	30.175	30.195	12846
11/15/2016	3:35 PM	30.23	30.23	30.2	30.215	26686
11/15/2016	3:36 PM	30.29	30.31	30.21	30.225	59608
11/15/2016	3:37 PM	30.28	30.29	30.27	30.29	14500
11/15/2016	3:38 PM	30.28	30.3	30.26	30.28	58538
11/15/2016	3:39 PM	30.27	30.3	30.265	30.28	18847
11/15/2016	3:40 PM	30.21	30.29	30.2	30.27	29508
11/15/2016	3:41 PM	30.13	30.21	30.13	30.21	40423
11/15/2016	3:42 PM	30.105	30.15	30.105	30.12	13745
11/15/2016	3:43 PM	30.12	30.13	30.08	30.11	32399
11/15/2016	3:44 PM	30.12	30.12	30.09	30.11	13699
11/15/2016	3:45 PM	30.13	30.14	30.11	30.11	11876
11/15/2016	3:46 PM	30.12	30.14	30.115	30.13	14758
11/15/2016	3:47 PM	30.1	30.12	30.1	30.12	26814
11/15/2016	3:48 PM	30.11	30.12	30.09	30.1	7753
11/15/2016	3:49 PM	30.05	30.11	30.04	30.105	24183
11/15/2016	3:50 PM	30.04	30.05	30.03	30.04	23064
11/15/2016	3:51 PM	30.09	30.09	30.035	30.035	48158
11/15/2016	3:52 PM	30.09	30.09	30.07	30.08	10802
11/15/2016	3:53 PM	30.01	30.08	30.01	30.08	70585
11/15/2016	3:54 PM	30.005	30.01	30	30.01	30606
11/15/2016	3:55 PM	30.005	30.01	30	30.01	23757
11/15/2016	3:56 PM	30.01	30.03	30	30	76177
11/15/2016	3:57 PM	30	30.02	30	30.01	32639
11/15/2016	3:58 PM	30.01	30.01	29.99	30	50117
11/15/2016	3:59 PM	30	30.01	29.995	30.01	62077
11/15/2016	4:00 PM	29.94	29.94	29.94	29.94	0
11/16/2016	9:31 AM	30.46	30.56	30.46	30.54	44916
11/16/2016	9:32 AM	30.47	30.5	30.39	30.47	53901
11/16/2016	9:33 AM	30.46	30.49	30.45	30.47	37501
11/16/2016	9:34 AM	30.48	30.52	30.46	30.46	41925
11/16/2016	9:35 AM	30.47	30.5	30.46	30.47	62139
11/16/2016	9:36 AM	30.37	30.47	30.37	30.47	46578
11/16/2016	9:37 AM	30.32	30.36	30.29	30.36	60766
11/16/2016	9:38 AM	30.26	30.31	30.235	30.31	59691
11/16/2016	9:39 AM	30.27	30.29	30.21	30.26	62080
11/16/2016	9:40 AM	30.27	30.29	30.25	30.27	41026
11/16/2016	9:41 AM	30.2	30.27	30.18	30.26	66641
11/16/2016	9:42 AM	30.18	30.24	30.18	30.19	32891
11/16/2016	9:43 AM	30.16	30.18	30.13	30.18	68131
11/16/2016	9:44 AM	30.19	30.2	30.15	30.16	38072
11/16/2016	9:45 AM	30.17	30.26	30.17	30.2	74920
11/16/2016	9:46 AM	30.19	30.2	30.1	30.17	111073
11/16/2016	9:47 AM	30.21	30.21	30.19	30.19	20961
11/16/2016	9:48 AM	30.22	30.26	30.195	30.21	52444
11/16/2016	9:49 AM	30.19	30.22	30.18	30.22	22769
11/16/2016	9:50 AM	30.17	30.19	30.13	30.19	48270
11/16/2016	9:51 AM	30.19	30.21	30.17	30.17	32267
11/16/2016	9:52 AM	30.2	30.21	30.18	30.195	24073
11/16/2016	9:53 AM	30.27	30.27	30.19	30.2	47934
11/16/2016	9:54 AM	30.29	30.33	30.265	30.265	39409
11/16/2016	9:55 AM	30.29	30.3	30.28	30.285	17106
11/16/2016	9:56 AM	30.3	30.34	30.285	30.285	39802
11/16/2016	9:57 AM	30.26	30.305	30.25	30.3	18352
11/16/2016	9:58 AM	30.23	30.27	30.21	30.26	37494
11/16/2016	9:59 AM	30.29	30.3	30.23	30.24	37865
11/16/2016	10:00 AM	30.31	30.36	30.29	30.29	58101
11/16/2016	10:01 AM	30.22	30.33	30.21	30.31	64649
11/16/2016	10:02 AM	30.22	30.23	30.19	30.22	25985
11/16/2016	10:03 AM	30.23	30.23	30.2	30.22	17920
11/16/2016	10:04 AM	30.17	30.23	30.14	30.23	40614
11/16/2016	10:05 AM	30.14	30.18	30.12	30.17	20659
11/16/2016	10:06 AM	30.13	30.17	30.11	30.13	39462
11/16/2016	10:07 AM	30.13	30.13	30.08	30.12	25888
11/16/2016	10:08 AM	30.17	30.18	30.11	30.13	42975
11/16/2016	10:09 AM	30.23	30.24	30.12	30.15	52246
11/16/2016	10:10 AM	30.19	30.27	30.18	30.225	41788
11/16/2016	10:11 AM	30.17	30.19	30.13	30.19	64522
11/16/2016	10:12 AM	30.18	30.185	30.13	30.17	23715
11/16/2016	10:13 AM	30.21	30.21	30.15	30.17	10789
11/16/2016	10:14 AM	30.18	30.22	30.18	30.2	15020
11/16/2016	10:15 AM	30.215	30.23	30.19	30.19	22736
11/16/2016	10:16 AM	30.22	30.24	30.21	30.22	7551
11/16/2016	10:17 AM	30.285	30.29	30.215	30.23	38620
11/16/2016	10:18 AM	30.25	30.29	30.23	30.29	22828
11/16/2016	10:19 AM	30.27	30.27	30.245	30.25	20559
11/16/2016	10:20 AM	30.305	30.32	30.27	30.275	22033
11/16/2016	10:21 AM	30.27	30.32	30.27	30.31	19382
11/16/2016	10:22 AM	30.18	30.275	30.18	30.27	25354
11/16/2016	10:23 AM	30.18	30.205	30.18	30.18	8987
11/16/2016	10:24 AM	30.2	30.21	30.19	30.19	10427
11/16/2016	10:25 AM	30.16	30.2	30.16	30.2	11737
11/16/2016	10:26 AM	30.2	30.23	30.17	30.17	17782
11/16/2016	10:27 AM	30.23	30.235	30.19	30.205	8994
11/16/2016	10:28 AM	30.24	30.245	30.22	30.23	9406
11/16/2016	10:29 AM	30.21	30.255	30.21	30.235	30107
11/16/2016	10:30 AM	30.285	30.285	30.215	30.215	29844
11/16/2016	10:31 AM	30.25	30.315	30.24	30.29	53451
11/16/2016	10:32 AM	30.28	30.29	30.23	30.25	25124
11/16/2016	10:33 AM	30.23	30.29	30.21	30.28	19356
11/16/2016	10:34 AM	30.22	30.22	30.18	30.22	21700
11/16/2016	10:35 AM	30.16	30.22	30.16	30.21	21857
11/16/2016	10:36 AM	30.115	30.17	30.08	30.16	39987
11/16/2016	10:37 AM	30.135	30.14	30.11	30.115	24518
11/16/2016	10:38 AM	30.16	30.19	30.14	30.14	36924
11/16/2016	10:39 AM	30.2	30.2	30.16	30.16	7800
11/16/2016	10:40 AM	30.2	30.21	30.19	30.2	13420
11/16/2016	10:41 AM	30.13	30.195	30.12	30.195	20801
11/16/2016	10:42 AM	30.13	30.14	30.11	30.13	72462
11/16/2016	10:43 AM	30.175	30.19	30.12	30.12	25122
11/16/2016	10:44 AM	30.23	30.23	30.18	30.18	27782
11/16/2016	10:45 AM	30.22	30.235	30.19	30.235	39213
11/16/2016	10:46 AM	30.255	30.28	30.215	30.215	49740
11/16/2016	10:47 AM	30.27	30.27	30.225	30.26	26533
11/16/2016	10:48 AM	30.29	30.3	30.265	30.27	8929
11/16/2016	10:49 AM	30.275	30.29	30.24	30.29	24662
11/16/2016	10:50 AM	30.31	30.31	30.275	30.28	9198
11/16/2016	10:51 AM	30.3	30.32	30.29	30.32	9900
11/16/2016	10:52 AM	30.35	30.37	30.31	30.31	46839
11/16/2016	10:53 AM	30.33	30.395	30.33	30.36	22397
11/16/2016	10:54 AM	30.31	30.36	30.3	30.335	24971
11/16/2016	10:55 AM	30.32	30.32	30.29	30.31	16374
11/16/2016	10:56 AM	30.29	30.32	30.28	30.32	9850
11/16/2016	10:57 AM	30.27	30.29	30.23	30.29	40787
11/16/2016	10:58 AM	30.21	30.27	30.205	30.265	14500
11/16/2016	10:59 AM	30.19	30.23	30.19	30.21	34830
11/16/2016	11:00 AM	30.19	30.23	30.19	30.19	31519
11/16/2016	11:01 AM	30.23	30.23	30.175	30.19	20842
11/16/2016	11:02 AM	30.23	30.24	30.22	30.23	13757
11/16/2016	11:03 AM	30.37	30.37	30.23	30.23	66020
11/16/2016	11:04 AM	30.37	30.395	30.32	30.365	60763
11/16/2016	11:05 AM	30.35	30.37	30.345	30.37	14119
11/16/2016	11:06 AM	30.315	30.35	30.31	30.35	32646
11/16/2016	11:07 AM	30.31	30.34	30.31	30.31	16315
11/16/2016	11:08 AM	30.33	30.35	30.31	30.31	19035
11/16/2016	11:09 AM	30.32	30.335	30.3	30.335	18611
11/16/2016	11:10 AM	30.32	30.34	30.32	30.32	6800
11/16/2016	11:11 AM	30.35	30.36	30.315	30.315	18750
11/16/2016	11:12 AM	30.345	30.37	30.31	30.36	28036
11/16/2016	11:13 AM	30.35	30.37	30.32	30.345	8939
11/16/2016	11:14 AM	30.365	30.365	30.33	30.35	39935
11/16/2016	11:15 AM	30.34	30.37	30.31	30.36	12003
11/16/2016	11:16 AM	30.36	30.37	30.33	30.36	30599
11/16/2016	11:17 AM	30.4	30.4	30.36	30.36	11795
11/16/2016	11:18 AM	30.39	30.395	30.375	30.39	37713
11/16/2016	11:19 AM	30.38	30.39	30.37	30.38	5602
11/16/2016	11:20 AM	30.385	30.39	30.34	30.37	13463
11/16/2016	11:21 AM	30.39	30.39	30.37	30.39	18705
11/16/2016	11:22 AM	30.39	30.395	30.38	30.39	8500
11/16/2016	11:23 AM	30.41	30.41	30.38	30.395	20477
11/16/2016	11:24 AM	30.42	30.43	30.395	30.4	52392
11/16/2016	11:25 AM	30.41	30.42	30.4	30.42	7950
11/16/2016	11:26 AM	30.39	30.42	30.39	30.41	29590
11/16/2016	11:27 AM	30.39	30.4	30.385	30.385	16800
11/16/2016	11:28 AM	30.38	30.405	30.375	30.395	17462
11/16/2016	11:29 AM	30.4	30.41	30.39	30.39	18688
11/16/2016	11:30 AM	30.3	30.395	30.3	30.395	45619
11/16/2016	11:31 AM	30.31	30.34	30.31	30.31	25405
11/16/2016	11:32 AM	30.33	30.35	30.31	30.31	18190
11/16/2016	11:33 AM	30.36	30.37	30.33	30.335	15592
11/16/2016	11:34 AM	30.29	30.35	30.29	30.35	11500
11/16/2016	11:35 AM	30.27	30.29	30.26	30.29	17985
11/16/2016	11:36 AM	30.285	30.29	30.255	30.26	13051
11/16/2016	11:37 AM	30.29	30.295	30.26	30.295	13013
11/16/2016	11:38 AM	30.265	30.3	30.265	30.3	6800
11/16/2016	11:39 AM	30.33	30.34	30.26	30.265	10992
11/16/2016	11:40 AM	30.33	30.35	30.305	30.32	26625
11/16/2016	11:41 AM	30.31	30.32	30.3	30.32	3138
11/16/2016	11:42 AM	30.31	30.33	30.3	30.3	3900
11/16/2016	11:43 AM	30.3	30.34	30.3	30.32	8400
11/16/2016	11:44 AM	30.34	30.34	30.295	30.295	4000
11/16/2016	11:45 AM	30.45	30.45	30.335	30.345	49357
11/16/2016	11:46 AM	30.38	30.47	30.365	30.45	57214
11/16/2016	11:47 AM	30.33	30.39	30.32	30.38	19012
11/16/2016	11:48 AM	30.36	30.37	30.335	30.335	24662
11/16/2016	11:49 AM	30.38	30.39	30.355	30.36	7617
11/16/2016	11:50 AM	30.375	30.38	30.36	30.38	7800
11/16/2016	11:51 AM	30.375	30.375	30.35	30.37	9156
11/16/2016	11:52 AM	30.37	30.38	30.36	30.37	5600
11/16/2016	11:53 AM	30.42	30.44	30.37	30.37	27009
11/16/2016	11:54 AM	30.4	30.43	30.395	30.415	12171
11/16/2016	11:55 AM	30.39	30.41	30.385	30.405	8600
11/16/2016	11:56 AM	30.39	30.395	30.385	30.39	6400
11/16/2016	11:57 AM	30.405	30.41	30.38	30.38	4100
11/16/2016	11:58 AM	30.39	30.41	30.38	30.41	9226
11/16/2016	11:59 AM	30.39	30.4	30.37	30.39	10565
11/16/2016	12:00 PM	30.4	30.4	30.39	30.39	9011
11/16/2016	12:01 PM	30.4	30.41	30.39	30.4	3500
11/16/2016	12:02 PM	30.41	30.42	30.39	30.395	10479
11/16/2016	12:03 PM	30.41	30.44	30.41	30.41	7047
11/16/2016	12:04 PM	30.41	30.42	30.41	30.41	3200
11/16/2016	12:05 PM	30.39	30.41	30.39	30.405	4300
11/16/2016	12:06 PM	30.39	30.395	30.38	30.39	8026
11/16/2016	12:07 PM	30.39	30.39	30.365	30.39	2800
11/16/2016	12:08 PM	30.4	30.4	30.39	30.395	2460
11/16/2016	12:09 PM	30.42	30.42	30.39	30.39	10477
11/16/2016	12:10 PM	30.41	30.43	30.41	30.42	7913
11/16/2016	12:11 PM	30.395	30.41	30.38	30.41	9550
11/16/2016	12:12 PM	30.38	30.395	30.38	30.39	4900
11/16/2016	12:13 PM	30.37	30.385	30.37	30.38	5650
11/16/2016	12:14 PM	30.39	30.39	30.375	30.38	8557
11/16/2016	12:15 PM	30.38	30.395	30.38	30.395	13358
11/16/2016	12:16 PM	30.38	30.39	30.38	30.39	4400
11/16/2016	12:17 PM	30.4	30.4	30.385	30.385	2400
11/16/2016	12:18 PM	30.39	30.4	30.39	30.4	6322
11/16/2016	12:19 PM	30.41	30.42	30.39	30.4	10023
11/16/2016	12:20 PM	30.41	30.42	30.41	30.41	4700
11/16/2016	12:21 PM	30.3	30.41	30.29	30.41	40312
11/16/2016	12:22 PM	30.3	30.315	30.3	30.31	14000
11/16/2016	12:23 PM	30.27	30.305	30.27	30.3	5930
11/16/2016	12:24 PM	30.275	30.28	30.26	30.27	8433
11/16/2016	12:25 PM	30.265	30.28	30.26	30.28	3600
11/16/2016	12:26 PM	30.27	30.27	30.255	30.265	7600
11/16/2016	12:27 PM	30.26	30.27	30.26	30.27	2700
11/16/2016	12:28 PM	30.27	30.28	30.255	30.255	5806
11/16/2016	12:29 PM	30.27	30.29	30.27	30.28	1100
11/16/2016	12:30 PM	30.2	30.27	30.2	30.27	53933
11/16/2016	12:31 PM	30.16	30.19	30.16	30.19	19364
11/16/2016	12:32 PM	30.18	30.18	30.16	30.16	4200
11/16/2016	12:33 PM	30.16	30.18	30.16	30.18	7480
11/16/2016	12:34 PM	30.16	30.17	30.15	30.17	11000
11/16/2016	12:35 PM	30.16	30.17	30.145	30.15	13792
11/16/2016	12:36 PM	30.17	30.18	30.16	30.16	3457
11/16/2016	12:37 PM	30.12	30.17	30.12	30.17	25752
11/16/2016	12:38 PM	30.13	30.14	30.11	30.12	6700
11/16/2016	12:39 PM	30.11	30.15	30.11	30.13	9195
11/16/2016	12:40 PM	30.12	30.12	30.105	30.11	9951
11/16/2016	12:41 PM	30.12	30.14	30.11	30.12	16384
11/16/2016	12:42 PM	30.12	30.13	30.11	30.12	2500
11/16/2016	12:43 PM	30.14	30.14	30.11	30.11	10016
11/16/2016	12:44 PM	30.2	30.2	30.135	30.145	12227
11/16/2016	12:45 PM	30.185	30.2	30.17	30.2	6310
11/16/2016	12:46 PM	30.18	30.19	30.175	30.19	6102
11/16/2016	12:47 PM	30.18	30.18	30.175	30.18	1000
11/16/2016	12:48 PM	30.2	30.24	30.185	30.185	17695
11/16/2016	12:49 PM	30.17	30.21	30.14	30.21	49819
11/16/2016	12:50 PM	30.16	30.17	30.155	30.17	7861
11/16/2016	12:51 PM	30.17	30.175	30.16	30.16	1600
11/16/2016	12:52 PM	30.17	30.18	30.16	30.17	10094
11/16/2016	12:53 PM	30.17	30.17	30.165	30.165	2600
11/16/2016	12:54 PM	30.16	30.17	30.16	30.17	5218
11/16/2016	12:55 PM	30.115	30.16	30.115	30.16	11100
11/16/2016	12:56 PM	30.08	30.115	30.07	30.115	22058
11/16/2016	12:57 PM	30.08	30.08	30.05	30.08	23373
11/16/2016	12:58 PM	30.08	30.09	30.07	30.07	6815
11/16/2016	12:59 PM	30.085	30.09	30.075	30.08	7005
11/16/2016	1:00 PM	30.07	30.09	30.07	30.08	19400
11/16/2016	1:01 PM	30.07	30.07	30.04	30.065	16762
11/16/2016	1:02 PM	30.065	30.065	30.05	30.06	9281
11/16/2016	1:03 PM	30.1	30.1	30.06	30.065	16975
11/16/2016	1:04 PM	30.1	30.13	30.1	30.1	6103
11/16/2016	1:05 PM	30.11	30.115	30.09	30.11	9400
11/16/2016	1:06 PM	30.13	30.14	30.11	30.11	19301
11/16/2016	1:07 PM	30.12	30.13	30.115	30.125	13500
11/16/2016	1:08 PM	30.145	30.155	30.115	30.115	16967
11/16/2016	1:09 PM	30.165	30.17	30.14	30.15	9680
11/16/2016	1:10 PM	30.185	30.2	30.17	30.18	13176
11/16/2016	1:11 PM	30.18	30.19	30.17	30.18	7052
11/16/2016	1:12 PM	30.17	30.18	30.17	30.18	6931
11/16/2016	1:13 PM	30.15	30.175	30.15	30.17	2400
11/16/2016	1:14 PM	30.16	30.17	30.15	30.15	13261
11/16/2016	1:15 PM	30.16	30.17	30.16	30.16	5700
11/16/2016	1:16 PM	30.165	30.17	30.16	30.16	4669
11/16/2016	1:17 PM	30.26	30.26	30.17	30.17	35944
11/16/2016	1:18 PM	30.2	30.255	30.19	30.255	21476
11/16/2016	1:19 PM	30.19	30.19	30.18	30.19	4128
11/16/2016	1:20 PM	30.205	30.205	30.185	30.19	4238
11/16/2016	1:21 PM	30.23	30.23	30.205	30.21	37116
11/16/2016	1:22 PM	30.24	30.255	30.24	30.25	10600
11/16/2016	1:23 PM	30.245	30.26	30.24	30.24	8527
11/16/2016	1:24 PM	30.21	30.24	30.2	30.24	31920
11/16/2016	1:25 PM	30.21	30.21	30.195	30.2	4200
11/16/2016	1:26 PM	30.19	30.2	30.19	30.2	6412
11/16/2016	1:27 PM	30.2	30.2	30.19	30.2	1997
11/16/2016	1:28 PM	30.19	30.195	30.18	30.19	3300
11/16/2016	1:29 PM	30.19	30.19	30.18	30.18	2380
11/16/2016	1:30 PM	30.17	30.19	30.17	30.18	4911
11/16/2016	1:31 PM	30.18	30.18	30.17	30.17	4700
11/16/2016	1:32 PM	30.185	30.21	30.18	30.18	7532
11/16/2016	1:33 PM	30.16	30.18	30.15	30.18	5722
11/16/2016	1:34 PM	30.18	30.18	30.17	30.17	6000
11/16/2016	1:35 PM	30.17	30.18	30.17	30.18	4239
11/16/2016	1:36 PM	30.17	30.18	30.17	30.17	1639
11/16/2016	1:37 PM	30.16	30.17	30.16	30.17	7300
11/16/2016	1:38 PM	30.15	30.16	30.14	30.16	10653
11/16/2016	1:39 PM	30.09	30.15	30.09	30.14	21195
11/16/2016	1:40 PM	30.1	30.11	30.095	30.1	4050
11/16/2016	1:41 PM	30.11	30.14	30.11	30.11	14169
11/16/2016	1:42 PM	30.11	30.12	30.1	30.105	7220
11/16/2016	1:43 PM	30.11	30.11	30.11	30.11	1000
11/16/2016	1:44 PM	30.095	30.095	30.09	30.09	2600
11/16/2016	1:45 PM	30.1	30.1	30.085	30.09	2900
11/16/2016	1:46 PM	30.09	30.09	30.085	30.09	4500
11/16/2016	1:47 PM	30.08	30.08	30.075	30.08	9948
11/16/2016	1:48 PM	30.08	30.09	30.08	30.08	18700
11/16/2016	1:49 PM	30.1	30.1	30.08	30.085	11666
11/16/2016	1:50 PM	30.09	30.1	30.085	30.095	2386
11/16/2016	1:51 PM	30.09	30.095	30.085	30.09	1900
11/16/2016	1:52 PM	30.09	30.09	30.07	30.085	16500
11/16/2016	1:53 PM	30.02	30.08	29.995	30.08	45108
11/16/2016	1:54 PM	30.02	30.03	30.01	30.02	10487
11/16/2016	1:55 PM	30.02	30.03	30.01	30.02	11531
11/16/2016	1:56 PM	30.02	30.03	30.01	30.025	4766
11/16/2016	1:57 PM	30.01	30.02	30.01	30.01	3722
11/16/2016	1:58 PM	30.015	30.02	30.005	30.01	3116
11/16/2016	1:59 PM	30.035	30.07	30.02	30.02	25811
11/16/2016	2:00 PM	30.03	30.05	30.01	30.04	35819
11/16/2016	2:01 PM	30.04	30.06	30.025	30.04	12094
11/16/2016	2:02 PM	30.05	30.06	30.045	30.045	9426
11/16/2016	2:03 PM	30.05	30.065	30.05	30.05	7201
11/16/2016	2:04 PM	30.055	30.06	30.05	30.06	5994
11/16/2016	2:05 PM	30.005	30.06	30.005	30.06	13450
11/16/2016	2:06 PM	30.01	30.02	30	30.005	14791
11/16/2016	2:07 PM	30	30.01	30	30.01	13172
11/16/2016	2:08 PM	29.99	30	29.99	30	11647
11/16/2016	2:09 PM	29.98	29.99	29.965	29.99	12435
11/16/2016	2:10 PM	29.98	29.99	29.965	29.965	6400
11/16/2016	2:11 PM	30.01	30.05	29.98	29.98	27403
11/16/2016	2:12 PM	30	30.02	30	30.015	9828
11/16/2016	2:13 PM	29.99	30.01	29.985	30.005	2300
11/16/2016	2:14 PM	29.98	29.99	29.97	29.99	11819
11/16/2016	2:15 PM	29.89	29.98	29.89	29.98	115180
11/16/2016	2:16 PM	29.9	29.91	29.89	29.89	33421
11/16/2016	2:17 PM	29.91	29.92	29.88	29.9	18337
11/16/2016	2:18 PM	29.93	29.93	29.91	29.91	8145
11/16/2016	2:19 PM	29.91	29.92	29.9	29.92	9851
11/16/2016	2:20 PM	29.92	29.92	29.9	29.91	2900
11/16/2016	2:21 PM	29.91	29.94	29.91	29.91	12253
11/16/2016	2:22 PM	29.93	29.93	29.91	29.91	11184
11/16/2016	2:23 PM	29.91	29.93	29.91	29.92	10400
11/16/2016	2:24 PM	29.92	29.92	29.91	29.91	8817
11/16/2016	2:25 PM	29.93	29.94	29.91	29.91	12820
11/16/2016	2:26 PM	29.92	29.95	29.92	29.93	35368
11/16/2016	2:27 PM	29.92	29.93	29.91	29.92	10246
11/16/2016	2:28 PM	29.91	29.925	29.91	29.92	6390
11/16/2016	2:29 PM	29.895	29.92	29.895	29.91	11311
11/16/2016	2:30 PM	29.92	29.92	29.84	29.89	73166
11/16/2016	2:31 PM	29.91	29.925	29.9	29.92	7215
11/16/2016	2:32 PM	29.88	29.91	29.88	29.91	11396
11/16/2016	2:33 PM	29.885	29.89	29.86	29.88	6729
11/16/2016	2:34 PM	29.87	29.89	29.87	29.88	5100
11/16/2016	2:35 PM	29.88	29.89	29.87	29.875	2370
11/16/2016	2:36 PM	29.895	29.9	29.88	29.88	13277
11/16/2016	2:37 PM	29.9	29.905	29.89	29.89	2100
11/16/2016	2:38 PM	29.9	29.905	29.89	29.905	8851
11/16/2016	2:39 PM	29.9	29.91	29.895	29.9	10185
11/16/2016	2:40 PM	29.885	29.91	29.885	29.89	8678
11/16/2016	2:41 PM	29.89	29.9	29.885	29.885	2767
11/16/2016	2:42 PM	29.89	29.905	29.89	29.89	6405
11/16/2016	2:43 PM	29.825	29.88	29.82	29.88	27404
11/16/2016	2:44 PM	29.86	29.86	29.795	29.825	39835
11/16/2016	2:45 PM	29.86	29.87	29.845	29.86	9750
11/16/2016	2:46 PM	29.88	29.88	29.86	29.86	5652
11/16/2016	2:47 PM	29.89	29.9	29.86	29.88	7981
11/16/2016	2:48 PM	29.885	29.89	29.88	29.88	2000
11/16/2016	2:49 PM	29.9	29.915	29.89	29.89	6095
11/16/2016	2:50 PM	29.9	29.9	29.895	29.9	1500
11/16/2016	2:51 PM	29.91	29.915	29.89	29.9	5823
11/16/2016	2:52 PM	29.9	29.915	29.9	29.905	4430
11/16/2016	2:53 PM	29.92	29.92	29.9	29.91	4700
11/16/2016	2:54 PM	29.955	29.965	29.925	29.925	24243
11/16/2016	2:55 PM	29.97	29.98	29.955	29.97	14900
11/16/2016	2:56 PM	29.97	29.98	29.96	29.98	2629
11/16/2016	2:57 PM	29.96	29.97	29.96	29.97	4900
11/16/2016	2:58 PM	29.95	29.96	29.95	29.96	1700
11/16/2016	2:59 PM	29.9	29.95	29.9	29.95	22751
11/16/2016	3:00 PM	29.9	29.96	29.895	29.9	76835
11/16/2016	3:01 PM	29.93	29.93	29.9	29.9	14317
11/16/2016	3:02 PM	29.88	29.925	29.88	29.925	14269
11/16/2016	3:03 PM	29.9	29.9	29.88	29.88	7930
11/16/2016	3:04 PM	29.895	29.9	29.895	29.9	1500
11/16/2016	3:05 PM	29.91	29.91	29.89	29.89	5214
11/16/2016	3:06 PM	29.895	29.94	29.895	29.91	18927
11/16/2016	3:07 PM	29.89	29.895	29.89	29.895	1553
11/16/2016	3:08 PM	29.9	29.9	29.875	29.89	6054
11/16/2016	3:09 PM	29.89	29.9	29.89	29.9	6482
11/16/2016	3:10 PM	29.89	29.89	29.875	29.89	6193
11/16/2016	3:11 PM	29.89	29.9	29.885	29.89	4070
11/16/2016	3:12 PM	29.885	29.89	29.875	29.88	2600
11/16/2016	3:13 PM	29.88	29.89	29.88	29.89	3406
11/16/2016	3:14 PM	29.865	29.88	29.865	29.875	11564
11/16/2016	3:15 PM	29.89	29.89	29.87	29.87	8138
11/16/2016	3:16 PM	29.88	29.895	29.88	29.885	17735
11/16/2016	3:17 PM	29.82	29.885	29.82	29.88	34282
11/16/2016	3:18 PM	29.845	29.86	29.82	29.82	16209
11/16/2016	3:19 PM	29.82	29.835	29.82	29.83	4385
11/16/2016	3:20 PM	29.82	29.82	29.81	29.82	23265
11/16/2016	3:21 PM	29.82	29.83	29.81	29.81	14311
11/16/2016	3:22 PM	29.82	29.82	29.82	29.82	6673
11/16/2016	3:23 PM	29.88	29.88	29.815	29.82	28181
11/16/2016	3:24 PM	29.92	29.92	29.88	29.89	14261
11/16/2016	3:25 PM	29.91	29.92	29.9	29.92	6200
11/16/2016	3:26 PM	29.92	29.93	29.91	29.91	10865
11/16/2016	3:27 PM	29.97	29.98	29.92	29.925	75769
11/16/2016	3:28 PM	29.98	30	29.97	29.97	35948
11/16/2016	3:29 PM	29.98	29.99	29.97	29.97	17410
11/16/2016	3:30 PM	29.97	29.98	29.96	29.98	5062
11/16/2016	3:31 PM	29.97	29.98	29.95	29.97	25622
11/16/2016	3:32 PM	29.97	29.97	29.96	29.96	6890
11/16/2016	3:33 PM	29.97	29.98	29.96	29.97	7185
11/16/2016	3:34 PM	30.01	30.01	29.975	29.98	23159
11/16/2016	3:35 PM	29.99	30	29.99	30	573
11/16/2016	4:00 PM	30.1	30.1	30.1	30.1	14000
11/17/2016	9:31 AM	30.14	30.16	30.02	30.03	63857
11/17/2016	9:32 AM	30.11	30.16	30.06	30.14	60259
11/17/2016	9:33 AM	30.065	30.11	30.06	30.11	12440
11/17/2016	9:34 AM	30	30.06	29.98	30.06	34722
11/17/2016	9:35 AM	30.04	30.05	29.98	30	40505
11/17/2016	9:36 AM	29.96	30.04	29.95	30.04	36684
11/17/2016	9:37 AM	29.92	29.97	29.9	29.97	60784
11/17/2016	9:38 AM	29.95	29.95	29.89	29.93	32787
11/17/2016	9:39 AM	29.97	29.97	29.9	29.95	77413
11/17/2016	9:40 AM	29.91	30	29.91	29.98	42517
11/17/2016	9:41 AM	29.88	29.91	29.85	29.91	30004
11/17/2016	9:42 AM	29.89	29.9	29.87	29.89	22137
11/17/2016	9:43 AM	29.9	29.95	29.89	29.89	33422
11/17/2016	9:44 AM	29.91	29.94	29.91	29.91	34505
11/17/2016	9:45 AM	29.95	29.96	29.89	29.9	31988
11/17/2016	9:46 AM	29.92	29.94	29.88	29.94	36899
11/17/2016	9:47 AM	29.91	29.95	29.9	29.91	36713
11/17/2016	9:48 AM	29.94	29.94	29.91	29.91	12814
11/17/2016	9:49 AM	29.93	29.95	29.91	29.95	17237
11/17/2016	9:50 AM	29.87	29.93	29.84	29.93	27672
11/17/2016	9:51 AM	29.88	29.88	29.85	29.875	16307
11/17/2016	9:52 AM	29.865	29.88	29.835	29.87	19040
11/17/2016	9:53 AM	29.85	29.88	29.85	29.865	15195
11/17/2016	9:54 AM	29.82	29.87	29.8	29.86	67047
11/17/2016	9:55 AM	29.85	29.86	29.815	29.82	24645
11/17/2016	9:56 AM	29.79	29.855	29.79	29.85	30286
11/17/2016	9:57 AM	29.8	29.835	29.795	29.795	25049
11/17/2016	9:58 AM	29.79	29.805	29.77	29.805	40346
11/17/2016	9:59 AM	29.79	29.79	29.72	29.79	52502
11/17/2016	10:00 AM	29.77	29.85	29.77	29.79	42281
11/17/2016	10:01 AM	29.81	29.81	29.77	29.77	27753
11/17/2016	10:02 AM	29.85	29.85	29.8	29.81	23590
11/17/2016	10:03 AM	29.88	29.88	29.84	29.85	28010
11/17/2016	10:04 AM	29.8	29.88	29.8	29.87	40115
11/17/2016	10:05 AM	29.82	29.83	29.79	29.8	23167
11/17/2016	10:06 AM	29.8	29.825	29.79	29.82	15334
11/17/2016	10:07 AM	29.78	29.79	29.75	29.79	55162
11/17/2016	10:08 AM	29.81	29.82	29.77	29.78	25140
11/17/2016	10:09 AM	29.795	29.82	29.79	29.815	4990
11/17/2016	10:10 AM	29.81	29.85	29.8	29.8	25835
11/17/2016	10:11 AM	29.83	29.84	29.785	29.8	66386
11/17/2016	10:12 AM	29.86	29.86	29.83	29.83	19674
11/17/2016	10:13 AM	29.85	29.86	29.825	29.86	14701
11/17/2016	10:14 AM	29.87	29.88	29.86	29.86	10250
11/17/2016	10:15 AM	29.85	29.875	29.85	29.86	13839
11/17/2016	10:16 AM	29.85	29.87	29.82	29.86	32964
11/17/2016	10:17 AM	29.81	29.85	29.8	29.85	15412
11/17/2016	10:18 AM	29.82	29.82	29.785	29.81	9903
11/17/2016	10:19 AM	29.85	29.86	29.81	29.81	24646
11/17/2016	10:20 AM	29.81	29.845	29.8	29.845	17620
11/17/2016	10:21 AM	29.84	29.84	29.79	29.805	27651
11/17/2016	10:22 AM	29.81	29.84	29.81	29.83	27044
11/17/2016	10:23 AM	29.81	29.82	29.8	29.8	20407
11/17/2016	10:24 AM	29.83	29.84	29.81	29.815	27167
11/17/2016	10:25 AM	29.85	29.855	29.82	29.83	12269
11/17/2016	10:26 AM	29.8	29.84	29.8	29.83	30654
11/17/2016	10:27 AM	29.8	29.8	29.78	29.79	8306
11/17/2016	10:28 AM	29.78	29.795	29.77	29.79	7250
11/17/2016	10:29 AM	29.8	29.815	29.78	29.79	6800
11/17/2016	10:30 AM	29.78	29.8	29.75	29.79	30301
11/17/2016	10:31 AM	29.78	29.8	29.76	29.78	15800
11/17/2016	10:32 AM	29.87	29.89	29.78	29.78	43828
11/17/2016	10:33 AM	29.81	29.875	29.81	29.87	30985
11/17/2016	10:34 AM	29.85	29.87	29.8	29.81	22955
11/17/2016	10:35 AM	29.84	29.85	29.81	29.85	14932
11/17/2016	10:36 AM	29.86	29.88	29.85	29.86	31702
11/17/2016	10:37 AM	29.82	29.88	29.81	29.85	65594
11/17/2016	10:38 AM	29.81	29.84	29.805	29.82	15696
11/17/2016	10:39 AM	29.81	29.82	29.805	29.81	1600
11/17/2016	10:40 AM	29.79	29.81	29.78	29.81	26169
11/17/2016	10:41 AM	29.8	29.81	29.79	29.8	21637
11/17/2016	10:42 AM	29.81	29.815	29.79	29.8	8485
11/17/2016	10:43 AM	29.785	29.82	29.785	29.81	4595
11/17/2016	10:44 AM	29.77	29.79	29.755	29.79	11654
11/17/2016	10:45 AM	29.75	29.79	29.75	29.76	17950
11/17/2016	10:46 AM	29.77	29.77	29.75	29.76	28032
11/17/2016	10:47 AM	29.78	29.78	29.78	29.78	6200
11/17/2016	10:48 AM	29.76	29.785	29.76	29.78	7040
11/17/2016	10:49 AM	29.76	29.78	29.74	29.765	11613
11/17/2016	10:50 AM	29.77	29.77	29.755	29.755	10275
11/17/2016	10:51 AM	29.75	29.76	29.75	29.76	19315
11/17/2016	10:52 AM	29.75	29.76	29.75	29.75	5799
11/17/2016	10:53 AM	29.77	29.77	29.75	29.75	5854
11/17/2016	10:54 AM	29.77	29.78	29.75	29.765	13597
11/17/2016	10:55 AM	29.78	29.79	29.77	29.77	19435
11/17/2016	10:56 AM	29.75	29.77	29.75	29.77	3674
11/17/2016	10:57 AM	29.74	29.76	29.74	29.75	11657
11/17/2016	10:58 AM	29.65	29.75	29.63	29.74	61958
11/17/2016	10:59 AM	29.67	29.68	29.64	29.64	13250
11/17/2016	11:00 AM	29.81	29.82	29.67	29.67	67573
11/17/2016	11:01 AM	29.78	29.82	29.75	29.82	8600
11/17/2016	11:02 AM	29.78	29.79	29.77	29.78	5572
11/17/2016	11:03 AM	29.72	29.785	29.71	29.78	24374
11/17/2016	11:04 AM	29.76	29.76	29.72	29.72	17972
11/17/2016	11:05 AM	29.72	29.765	29.71	29.765	15435
11/17/2016	11:06 AM	29.68	29.73	29.68	29.725	30504
11/17/2016	11:07 AM	29.7	29.71	29.68	29.69	16430
11/17/2016	11:08 AM	29.7	29.72	29.7	29.7	9737
11/17/2016	11:09 AM	29.69	29.69	29.685	29.69	14550
11/17/2016	11:10 AM	29.66	29.69	29.66	29.69	5891
11/17/2016	11:11 AM	29.68	29.68	29.655	29.66	6600
11/17/2016	11:12 AM	29.63	29.67	29.6	29.67	61740
11/17/2016	11:13 AM	29.63	29.64	29.62	29.63	14056
11/17/2016	11:14 AM	29.63	29.64	29.62	29.63	8533
11/17/2016	11:15 AM	29.63	29.65	29.63	29.63	17089
11/17/2016	11:16 AM	29.63	29.64	29.62	29.63	7216
11/17/2016	11:17 AM	29.62	29.63	29.61	29.63	8115
11/17/2016	11:18 AM	29.62	29.64	29.62	29.62	9334
11/17/2016	11:19 AM	29.61	29.63	29.61	29.62	15555
11/17/2016	11:20 AM	29.6	29.63	29.6	29.62	9434
11/17/2016	11:21 AM	29.61	29.61	29.6	29.6	10809
11/17/2016	11:22 AM	29.585	29.6	29.58	29.6	2500
11/17/2016	11:23 AM	29.61	29.61	29.585	29.59	4946
11/17/2016	11:24 AM	29.61	29.61	29.6	29.61	2768
11/17/2016	11:25 AM	29.61	29.61	29.59	29.61	6700
11/17/2016	11:26 AM	29.61	29.61	29.6	29.61	3721
11/17/2016	11:27 AM	29.62	29.62	29.61	29.62	5264
11/17/2016	11:28 AM	29.63	29.63	29.59	29.61	16454
11/17/2016	11:29 AM	29.66	29.67	29.62	29.63	23245
11/17/2016	11:30 AM	29.66	29.67	29.64	29.66	23654
11/17/2016	11:31 AM	29.66	29.66	29.63	29.65	21713
11/17/2016	11:32 AM	29.68	29.68	29.67	29.67	5912
11/17/2016	11:33 AM	29.67	29.71	29.665	29.675	36431
11/17/2016	11:34 AM	29.61	29.665	29.61	29.665	44518
11/17/2016	11:35 AM	29.6	29.615	29.6	29.61	6400
11/17/2016	11:36 AM	29.62	29.62	29.59	29.6	15299
11/17/2016	11:37 AM	29.62	29.625	29.59	29.61	13855
11/17/2016	11:38 AM	29.6	29.625	29.6	29.625	4203
11/17/2016	11:39 AM	29.6	29.62	29.6	29.6	8500
11/17/2016	11:40 AM	29.62	29.635	29.61	29.61	18061
11/17/2016	11:41 AM	29.62	29.635	29.62	29.62	13554
11/17/2016	11:42 AM	29.62	29.63	29.61	29.63	5681
11/17/2016	11:43 AM	29.625	29.635	29.62	29.62	7595
11/17/2016	11:44 AM	29.62	29.63	29.61	29.63	6905
11/17/2016	11:45 AM	29.61	29.63	29.61	29.63	10137
11/17/2016	11:46 AM	29.52	29.63	29.5	29.62	94735
11/17/2016	11:47 AM	29.58	29.58	29.51	29.53	16134
11/17/2016	11:48 AM	29.57	29.59	29.57	29.57	22115
11/17/2016	11:49 AM	29.57	29.59	29.57	29.58	13986
11/17/2016	11:50 AM	29.56	29.575	29.55	29.57	25768
11/17/2016	11:51 AM	29.6	29.61	29.56	29.56	22827
11/17/2016	11:52 AM	29.58	29.595	29.58	29.59	10432
11/17/2016	11:53 AM	29.57	29.59	29.56	29.58	7060
11/17/2016	11:54 AM	29.58	29.595	29.57	29.57	21245
11/17/2016	11:55 AM	29.6	29.61	29.58	29.58	10452
11/17/2016	11:56 AM	29.67	29.68	29.605	29.605	30679
11/17/2016	11:57 AM	29.68	29.69	29.68	29.68	21962
11/17/2016	11:58 AM	29.71	29.73	29.69	29.69	26410
11/17/2016	11:59 AM	29.715	29.72	29.7	29.7	8900
11/17/2016	12:00 PM	29.71	29.72	29.695	29.715	13090
11/17/2016	12:01 PM	29.7	29.78	29.7	29.71	55188
11/17/2016	12:02 PM	29.69	29.71	29.69	29.705	9395
11/17/2016	12:03 PM	29.7	29.71	29.68	29.69	14683
11/17/2016	12:04 PM	29.695	29.705	29.69	29.7	8200
11/17/2016	12:05 PM	29.68	29.7	29.645	29.695	51152
11/17/2016	12:06 PM	29.65	29.685	29.63	29.68	22370
11/17/2016	12:07 PM	29.66	29.67	29.65	29.65	7707
11/17/2016	12:08 PM	29.7	29.7	29.66	29.67	24840
11/17/2016	12:09 PM	29.69	29.7	29.68	29.695	14769
11/17/2016	12:10 PM	29.71	29.72	29.69	29.69	8900
11/17/2016	12:11 PM	29.72	29.72	29.705	29.71	15039
11/17/2016	12:12 PM	29.75	29.76	29.725	29.725	13854
11/17/2016	12:13 PM	29.725	29.77	29.725	29.76	31989
11/17/2016	12:14 PM	29.715	29.74	29.71	29.72	10700
11/17/2016	12:15 PM	29.68	29.71	29.68	29.71	16789
11/17/2016	12:16 PM	29.68	29.7	29.63	29.68	70019
11/17/2016	12:17 PM	29.68	29.69	29.64	29.685	26968
11/17/2016	12:18 PM	29.71	29.71	29.68	29.68	12628
11/17/2016	12:19 PM	29.7	29.71	29.69	29.71	10484
11/17/2016	12:20 PM	29.705	29.71	29.69	29.7	8185
11/17/2016	12:21 PM	29.7	29.71	29.69	29.705	8367
11/17/2016	12:22 PM	29.695	29.705	29.69	29.7	7600
11/17/2016	12:23 PM	29.68	29.695	29.65	29.69	40630
11/17/2016	12:24 PM	29.65	29.69	29.65	29.68	32986
11/17/2016	12:25 PM	29.62	29.67	29.615	29.66	107587
11/17/2016	12:26 PM	29.615	29.63	29.6	29.62	26932
11/17/2016	12:27 PM	29.61	29.62	29.6	29.615	30954
11/17/2016	12:28 PM	29.62	29.64	29.61	29.61	19336
11/17/2016	12:29 PM	29.62	29.62	29.605	29.61	4811
11/17/2016	12:30 PM	29.59	29.62	29.57	29.62	65121
11/17/2016	12:31 PM	29.59	29.605	29.57	29.59	25757
11/17/2016	12:32 PM	29.62	29.62	29.6	29.6	27927
11/17/2016	12:33 PM	29.63	29.68	29.61	29.62	52420
11/17/2016	12:34 PM	29.605	29.63	29.605	29.63	6155
11/17/2016	12:35 PM	29.62	29.635	29.6	29.605	18664
11/17/2016	12:36 PM	29.67	29.7	29.63	29.63	27453
11/17/2016	12:37 PM	29.67	29.69	29.67	29.67	7429
11/17/2016	12:38 PM	29.65	29.68	29.64	29.67	13759
11/17/2016	12:39 PM	29.64	29.66	29.64	29.65	11460
11/17/2016	12:40 PM	29.64	29.65	29.63	29.64	8366
11/17/2016	12:41 PM	29.65	29.65	29.635	29.64	5000
11/17/2016	12:42 PM	29.6	29.64	29.6	29.64	17760
11/17/2016	12:43 PM	29.595	29.61	29.595	29.6	4909
11/17/2016	12:44 PM	29.6	29.62	29.59	29.59	8300
11/17/2016	12:45 PM	29.605	29.61	29.595	29.6	4660
11/17/2016	12:46 PM	29.615	29.615	29.6	29.605	9370
11/17/2016	12:47 PM	29.64	29.64	29.61	29.615	8825
11/17/2016	12:48 PM	29.7	29.7	29.64	29.64	15955
11/17/2016	12:49 PM	29.7	29.71	29.69	29.705	4215
11/17/2016	12:50 PM	29.68	29.7	29.675	29.7	7125
11/17/2016	12:51 PM	29.685	29.69	29.685	29.69	1700
11/17/2016	12:52 PM	29.7	29.7	29.66	29.69	15114
11/17/2016	12:53 PM	29.68	29.695	29.68	29.69	2900
11/17/2016	12:54 PM	29.69	29.695	29.685	29.69	4400
11/17/2016	12:55 PM	29.7	29.71	29.69	29.69	10991
11/17/2016	12:56 PM	29.695	29.71	29.69	29.7	8298
11/17/2016	12:57 PM	29.69	29.71	29.69	29.7	6005
11/17/2016	12:58 PM	29.68	29.69	29.67	29.69	6536
11/17/2016	12:59 PM	29.69	29.69	29.685	29.69	3800
11/17/2016	1:00 PM	29.67	29.695	29.66	29.69	3762
11/17/2016	1:01 PM	29.665	29.685	29.66	29.68	8590
11/17/2016	1:02 PM	29.615	29.67	29.615	29.67	13015
11/17/2016	1:03 PM	29.63	29.63	29.61	29.615	7548
11/17/2016	1:04 PM	29.65	29.65	29.62	29.63	8517
11/17/2016	1:05 PM	29.62	29.65	29.62	29.65	4955
11/17/2016	1:06 PM	29.61	29.63	29.58	29.63	60275
11/17/2016	1:07 PM	29.59	29.61	29.57	29.61	18593
11/17/2016	1:08 PM	29.59	29.6	29.57	29.58	23801
11/17/2016	1:09 PM	29.6	29.6	29.59	29.59	4578
11/17/2016	1:10 PM	29.6	29.61	29.6	29.6	4195
11/17/2016	1:11 PM	29.59	29.61	29.58	29.6	10437
11/17/2016	1:12 PM	29.6	29.605	29.595	29.6	2400
11/17/2016	1:13 PM	29.6	29.605	29.6	29.6	5487
11/17/2016	1:14 PM	29.595	29.605	29.595	29.6	2098
11/17/2016	1:15 PM	29.59	29.61	29.59	29.595	6658
11/17/2016	1:16 PM	29.59	29.595	29.59	29.59	1668
11/17/2016	1:17 PM	29.58	29.59	29.58	29.585	2350
11/17/2016	1:18 PM	29.59	29.6	29.585	29.585	2600
11/17/2016	1:19 PM	29.58	29.595	29.57	29.595	5697
11/17/2016	1:20 PM	29.575	29.59	29.56	29.58	7066
11/17/2016	1:21 PM	29.58	29.59	29.575	29.575	2700
11/17/2016	1:22 PM	29.595	29.595	29.56	29.57	4680
11/17/2016	1:23 PM	29.6	29.61	29.6	29.6	6905
11/17/2016	1:24 PM	29.595	29.6	29.595	29.6	1746
11/17/2016	1:25 PM	29.6	29.61	29.6	29.6	5200
11/17/2016	1:26 PM	29.61	29.615	29.6	29.6	1800
11/17/2016	1:27 PM	29.6	29.61	29.6	29.6	6465
11/17/2016	1:28 PM	29.615	29.62	29.6	29.6	6134
11/17/2016	1:29 PM	29.62	29.625	29.61	29.62	7614
11/17/2016	1:30 PM	29.6	29.62	29.6	29.62	4526
11/17/2016	1:31 PM	29.595	29.6	29.58	29.59	3700
11/17/2016	1:32 PM	29.595	29.6	29.59	29.6	2800
11/17/2016	1:33 PM	29.59	29.595	29.585	29.595	2900
11/17/2016	1:34 PM	29.56	29.6	29.56	29.59	30360
11/17/2016	1:35 PM	29.57	29.59	29.57	29.57	7522
11/17/2016	1:36 PM	29.55	29.56	29.53	29.55	18733
11/17/2016	1:37 PM	29.53	29.55	29.53	29.54	6605
11/17/2016	1:38 PM	29.57	29.57	29.53	29.53	4500
11/17/2016	1:39 PM	29.56	29.58	29.55	29.57	10229
11/17/2016	1:40 PM	29.56	29.57	29.555	29.555	7400
11/17/2016	1:41 PM	29.58	29.59	29.57	29.57	7138
11/17/2016	1:42 PM	29.57	29.58	29.57	29.58	1400
11/17/2016	1:43 PM	29.57	29.58	29.56	29.58	9487
11/17/2016	1:44 PM	29.55	29.57	29.54	29.57	18968
11/17/2016	1:45 PM	29.57	29.58	29.56	29.56	6385
11/17/2016	1:46 PM	29.6	29.6	29.58	29.58	12165
11/17/2016	1:47 PM	29.59	29.6	29.59	29.6	9700
11/17/2016	1:48 PM	29.59	29.6	29.59	29.6	13665
11/17/2016	1:49 PM	29.57	29.59	29.57	29.59	33247
11/17/2016	1:50 PM	29.58	29.59	29.57	29.57	22917
11/17/2016	1:51 PM	29.59	29.6	29.58	29.58	11752
11/17/2016	1:52 PM	29.595	29.6	29.59	29.595	6500
11/17/2016	1:53 PM	29.6	29.605	29.58	29.605	2528
11/17/2016	1:54 PM	29.6	29.61	29.6	29.605	2800
11/17/2016	1:55 PM	29.62	29.62	29.61	29.61	700
11/17/2016	1:56 PM	29.615	29.62	29.615	29.615	2600
11/17/2016	1:57 PM	29.62	29.62	29.6	29.62	6571
11/17/2016	1:58 PM	29.61	29.62	29.61	29.62	3300
11/17/2016	1:59 PM	29.61	29.61	29.59	29.61	6877
11/17/2016	2:00 PM	29.64	29.65	29.61	29.61	27390
11/17/2016	2:01 PM	29.65	29.65	29.63	29.64	24941
11/17/2016	2:02 PM	29.66	29.66	29.64	29.65	11461
11/17/2016	2:03 PM	29.655	29.66	29.645	29.645	11349
11/17/2016	2:04 PM	29.65	29.65	29.62	29.65	24407
11/17/2016	2:05 PM	29.68	29.68	29.66	29.66	10140
11/17/2016	2:06 PM	29.685	29.71	29.66	29.67	37210
11/17/2016	2:07 PM	29.66	29.69	29.66	29.685	6868
11/17/2016	2:08 PM	29.64	29.66	29.625	29.65	30304
11/17/2016	2:09 PM	29.62	29.635	29.61	29.635	5935
11/17/2016	2:10 PM	29.62	29.635	29.6	29.635	6771
11/17/2016	2:11 PM	29.635	29.64	29.615	29.62	6734
11/17/2016	2:12 PM	29.63	29.64	29.63	29.64	5476
11/17/2016	2:13 PM	29.61	29.63	29.605	29.63	3870
11/17/2016	2:14 PM	29.63	29.65	29.62	29.62	2500
11/17/2016	2:15 PM	29.66	29.66	29.62	29.62	4700
11/17/2016	2:16 PM	29.625	29.665	29.625	29.66	18870
11/17/2016	2:17 PM	29.61	29.66	29.61	29.63	10748
11/17/2016	2:18 PM	29.645	29.645	29.62	29.63	14566
11/17/2016	2:19 PM	29.635	29.64	29.61	29.64	4139
11/17/2016	2:20 PM	29.63	29.64	29.62	29.63	10454
11/17/2016	2:21 PM	29.665	29.67	29.62	29.635	9556
11/17/2016	2:22 PM	29.65	29.665	29.65	29.66	4000
11/17/2016	2:23 PM	29.61	29.67	29.61	29.645	6856
11/17/2016	2:24 PM	29.62	29.62	29.595	29.61	8010
11/17/2016	2:25 PM	29.63	29.64	29.62	29.62	3721
11/17/2016	2:26 PM	29.625	29.63	29.61	29.61	5800
11/17/2016	2:27 PM	29.685	29.69	29.64	29.64	16121
11/17/2016	2:28 PM	29.68	29.695	29.68	29.69	10295
11/17/2016	2:29 PM	29.66	29.675	29.63	29.67	19258
11/17/2016	2:30 PM	29.61	29.65	29.61	29.65	6155
11/17/2016	2:31 PM	29.6	29.63	29.59	29.61	14111
11/17/2016	2:32 PM	29.63	29.65	29.6	29.6	9502
11/17/2016	2:33 PM	29.63	29.63	29.605	29.63	7231
11/17/2016	2:34 PM	29.63	29.67	29.61	29.625	32897
11/17/2016	2:35 PM	29.62	29.63	29.6	29.625	11326
11/17/2016	2:36 PM	29.63	29.63	29.61	29.62	7200
11/17/2016	2:37 PM	29.635	29.64	29.63	29.63	4100
11/17/2016	2:38 PM	29.605	29.625	29.6	29.625	4744
11/17/2016	2:39 PM	29.61	29.61	29.595	29.605	7639
11/17/2016	2:40 PM	29.61	29.61	29.595	29.61	8100
11/17/2016	2:41 PM	29.605	29.615	29.6	29.61	4505
11/17/2016	2:42 PM	29.61	29.61	29.59	29.605	9935
11/17/2016	2:43 PM	29.62	29.63	29.61	29.61	3582
11/17/2016	2:44 PM	29.61	29.61	29.6	29.61	1865
11/17/2016	2:45 PM	29.61	29.62	29.6	29.61	4495
11/17/2016	2:46 PM	29.58	29.62	29.58	29.61	5760
11/17/2016	2:47 PM	29.59	29.6	29.58	29.58	6543
11/17/2016	2:48 PM	29.58	29.61	29.58	29.59	9832
11/17/2016	2:49 PM	29.58	29.585	29.565	29.57	14790
11/17/2016	2:50 PM	29.595	29.63	29.575	29.58	21839
11/17/2016	2:51 PM	29.6	29.62	29.595	29.6	6384
11/17/2016	2:52 PM	29.61	29.62	29.6	29.61	10935
11/17/2016	2:53 PM	29.61	29.62	29.6	29.6	5403
11/17/2016	2:54 PM	29.62	29.62	29.605	29.605	12596
11/17/2016	2:55 PM	29.6	29.63	29.6	29.62	10497
11/17/2016	2:56 PM	29.57	29.6	29.57	29.59	8612
11/17/2016	2:57 PM	29.6	29.6	29.57	29.57	2619
11/17/2016	2:58 PM	29.585	29.595	29.58	29.59	4898
11/17/2016	2:59 PM	29.59	29.6	29.575	29.59	3978
11/17/2016	3:00 PM	29.58	29.62	29.58	29.595	20282
11/17/2016	3:01 PM	29.595	29.61	29.58	29.585	9731
11/17/2016	3:02 PM	29.595	29.6	29.59	29.59	7778
11/17/2016	3:03 PM	29.59	29.6	29.585	29.59	8860
11/17/2016	3:04 PM	29.59	29.6	29.585	29.595	3661
11/17/2016	3:05 PM	29.595	29.6	29.59	29.59	3004
11/17/2016	3:06 PM	29.6	29.6	29.59	29.59	6166
11/17/2016	3:07 PM	29.6	29.605	29.6	29.6	5411
11/17/2016	3:08 PM	29.595	29.6	29.59	29.6	2100
11/17/2016	3:09 PM	29.6	29.61	29.595	29.595	4213
11/17/2016	3:10 PM	29.6	29.605	29.59	29.6	2017
11/17/2016	3:11 PM	29.58	29.6	29.57	29.6	16624
11/17/2016	3:12 PM	29.57	29.58	29.57	29.57	4385
11/17/2016	3:13 PM	29.56	29.57	29.56	29.56	12052
11/17/2016	3:14 PM	29.57	29.57	29.56	29.56	5800
11/17/2016	3:16 PM	29.56	29.57	29.56	29.57	11091
11/17/2016	3:17 PM	29.55	29.58	29.52	29.565	58481
11/17/2016	3:18 PM	29.49	29.55	29.49	29.54	50621
11/17/2016	3:19 PM	29.49	29.51	29.49	29.495	14400
11/17/2016	3:20 PM	29.495	29.5	29.48	29.5	17772
11/17/2016	3:21 PM	29.49	29.491	29.48	29.49	9784
11/17/2016	3:22 PM	29.49	29.495	29.48	29.495	8420
11/17/2016	3:23 PM	29.49	29.5	29.48	29.49	32183
11/17/2016	3:24 PM	29.48	29.49	29.48	29.49	12435
11/17/2016	3:25 PM	29.4	29.485	29.4	29.485	67425
11/17/2016	3:26 PM	29.4	29.41	29.39	29.405	20238
11/17/2016	3:27 PM	29.39	29.4	29.38	29.4	11375
11/17/2016	3:28 PM	29.31	29.39	29.31	29.39	62800
11/17/2016	3:29 PM	29.33	29.335	29.31	29.31	23853
11/17/2016	3:30 PM	29.34	29.345	29.32	29.33	10251
11/17/2016	3:31 PM	29.31	29.35	29.31	29.34	31893
11/17/2016	3:32 PM	29.28	29.3	29.28	29.3	25880
11/17/2016	3:33 PM	29.28	29.3	29.23	29.27	140583
11/17/2016	3:34 PM	29.265	29.3	29.265	29.275	57861
11/17/2016	3:35 PM	29.29	29.295	29.25	29.265	27915
11/17/2016	3:36 PM	29.27	29.29	29.26	29.28	27228
11/17/2016	3:37 PM	29.27	29.28	29.26	29.26	47695
11/17/2016	3:38 PM	29.22	29.28	29.22	29.275	36710
11/17/2016	3:39 PM	29.255	29.26	29.225	29.225	28126
11/17/2016	3:40 PM	29.275	29.28	29.25	29.26	23569
11/17/2016	3:41 PM	29.285	29.29	29.28	29.28	27951
11/17/2016	3:42 PM	29.285	29.3	29.28	29.28	5595
11/17/2016	3:43 PM	29.285	29.29	29.28	29.285	5900
11/17/2016	3:44 PM	29.33	29.33	29.28	29.285	28589
11/17/2016	3:45 PM	29.3	29.33	29.3	29.32	17606
11/17/2016	3:46 PM	29.305	29.305	29.29	29.3	8364
11/17/2016	3:47 PM	29.27	29.3	29.27	29.3	35338
11/17/2016	3:48 PM	29.265	29.28	29.25	29.27	16472
11/17/2016	3:49 PM	29.24	29.27	29.24	29.265	20462
11/17/2016	3:50 PM	29.23	29.27	29.23	29.235	14743
11/17/2016	3:51 PM	29.23	29.25	29.225	29.23	9984
11/17/2016	3:52 PM	29.29	29.29	29.23	29.23	29500
11/17/2016	3:53 PM	29.25	29.29	29.25	29.28	10916
11/17/2016	3:54 PM	29.28	29.28	29.245	29.25	7341
11/17/2016	3:55 PM	29.275	29.29	29.268	29.275	15457
11/17/2016	3:56 PM	29.29	29.3	29.25	29.28	80728
11/17/2016	3:57 PM	29.29	29.305	29.29	29.29	29800
11/17/2016	3:58 PM	29.29	29.3	29.28	29.29	25310
11/17/2016	3:59 PM	29.23	29.28	29.23	29.28	35995
11/17/2016	4:00 PM	29.23	29.245	29.21	29.24	164483
11/18/2016	9:31 AM	29.18	29.2	29.13	29.18	37674
11/18/2016	9:32 AM	29.17	29.22	29.15	29.19	18202
11/18/2016	9:33 AM	29.035	29.17	29.03	29.16	62306
11/18/2016	9:34 AM	29.03	29.05	29.01	29.035	36414
11/18/2016	9:35 AM	29.01	29.03	28.98	29.03	86817
11/18/2016	9:36 AM	29.17	29.17	29.01	29.01	111331
11/18/2016	9:37 AM	29.13	29.16	29.09	29.16	73817
11/18/2016	9:38 AM	29.07	29.15	29.04	29.14	66056
11/18/2016	9:39 AM	29.08	29.08	29.05	29.06	21254
11/18/2016	9:40 AM	29.02	29.09	29.02	29.08	33412
11/18/2016	9:41 AM	29.07	29.09	29.01	29.01	39224
11/18/2016	9:42 AM	29.13	29.15	29.06	29.06	35116
11/18/2016	9:43 AM	29.03	29.13	29.03	29.13	48783
11/18/2016	9:44 AM	29.06	29.08	29.04	29.04	77219
11/18/2016	9:45 AM	29.09	29.11	29.045	29.07	36463
11/18/2016	9:46 AM	29.03	29.085	29.02	29.07	31290
11/18/2016	9:47 AM	29.04	29.05	29.01	29.04	25215
11/18/2016	9:48 AM	29.07	29.08	29.03	29.035	18519
11/18/2016	9:49 AM	29.06	29.1	29.05	29.07	31117
11/18/2016	9:50 AM	29.03	29.06	29.02	29.06	15484
11/18/2016	9:51 AM	29.01	29.04	28.985	29.03	34676
11/18/2016	9:52 AM	29.01	29.02	28.99	29.005	7955
11/18/2016	9:53 AM	29.02	29.02	29.005	29.015	16436
11/18/2016	9:54 AM	29.01	29.025	29.005	29.02	4438
11/18/2016	9:55 AM	29.05	29.05	29.005	29.02	62648
11/18/2016	9:56 AM	29.03	29.04	29.01	29.04	8888
11/18/2016	9:57 AM	29.03	29.04	29.015	29.035	11630
11/18/2016	9:58 AM	29.05	29.05	29.02	29.025	11959
11/18/2016	9:59 AM	29.04	29.05	29.03	29.045	12800
11/18/2016	10:00 AM	29.06	29.07	29.03	29.03	11931
11/18/2016	10:01 AM	29.04	29.08	29.04	29.055	21947
11/18/2016	10:02 AM	29	29.04	28.99	29.04	20148
11/18/2016	10:03 AM	29.01	29.02	29	29.01	11928
11/18/2016	10:04 AM	29.01	29.02	28.99	29	9137
11/18/2016	10:05 AM	28.99	29.02	28.98	29.01	25541
11/18/2016	10:06 AM	29	29.01	28.98	28.99	16409
11/18/2016	10:07 AM	28.99	29.01	28.99	29	18895
11/18/2016	10:08 AM	28.91	28.99	28.91	28.99	48137
11/18/2016	10:09 AM	28.935	28.95	28.92	28.92	20040
11/18/2016	10:10 AM	28.93	28.97	28.93	28.94	26025
11/18/2016	10:11 AM	28.95	28.97	28.93	28.935	10088
11/18/2016	10:12 AM	28.95	28.96	28.94	28.94	7694
11/18/2016	10:13 AM	28.93	28.95	28.93	28.94	6700
11/18/2016	10:14 AM	28.92	28.935	28.91	28.93	4200
11/18/2016	10:15 AM	28.89	28.92	28.89	28.91	25217
11/18/2016	10:16 AM	28.905	28.92	28.89	28.89	38878
11/18/2016	10:17 AM	28.94	28.94	28.91	28.91	8438
11/18/2016	10:18 AM	28.93	28.94	28.92	28.935	10420
11/18/2016	10:19 AM	28.94	28.95	28.91	28.93	22142
11/18/2016	10:20 AM	29	29.01	28.93	28.93	59435
11/18/2016	10:21 AM	28.995	29.01	28.985	28.995	13066
11/18/2016	10:22 AM	28.98	29	28.98	29	9648
11/18/2016	10:23 AM	28.98	28.99	28.97	28.97	12799
11/18/2016	10:24 AM	29.04	29.06	28.98	28.98	38527
11/18/2016	10:25 AM	29.01	29.04	29.01	29.04	20575
11/18/2016	10:26 AM	29.01	29.04	29	29.01	18895
11/18/2016	10:27 AM	29.01	29.02	28.99	29.01	18600
11/18/2016	10:28 AM	28.99	29.02	28.98	29.01	24615
11/18/2016	10:29 AM	28.97	28.99	28.95	28.99	47063
11/18/2016	10:30 AM	28.94	28.98	28.94	28.98	35972
11/18/2016	10:31 AM	28.99	28.99	28.92	28.945	17968
11/18/2016	10:32 AM	29	29	28.96	28.99	18113
11/18/2016	10:33 AM	29.01	29.01	28.98	29.01	14138
11/18/2016	10:34 AM	29.06	29.07	29.01	29.01	39183
11/18/2016	10:35 AM	29.095	29.11	29.05	29.06	33055
11/18/2016	10:36 AM	29.06	29.12	29.06	29.1	23013
11/18/2016	10:37 AM	29.07	29.08	29.06	29.06	19022
11/18/2016	10:38 AM	29.03	29.07	29.025	29.07	36552
11/18/2016	10:39 AM	29.01	29.04	29.01	29.02	27691
11/18/2016	10:40 AM	29	29.03	28.96	29.01	84045
11/18/2016	10:41 AM	29.025	29.03	28.98	29.005	20260
11/18/2016	10:42 AM	29.06	29.09	29.015	29.02	53547
11/18/2016	10:43 AM	29.07	29.09	29.05	29.07	22245
11/18/2016	10:44 AM	29.09	29.1	29.06	29.07	39864
11/18/2016	10:45 AM	29.12	29.12	29.075	29.09	5368
11/18/2016	10:46 AM	29.18	29.18	29.12	29.12	56622
11/18/2016	10:47 AM	29.15	29.19	29.14	29.175	46162
11/18/2016	10:48 AM	29.125	29.155	29.11	29.155	13626
11/18/2016	10:49 AM	29.1	29.14	29.1	29.12	21291
11/18/2016	10:50 AM	29.12	29.125	29.09	29.095	9400
11/18/2016	10:51 AM	29.18	29.18	29.11	29.12	27761
11/18/2016	10:52 AM	29.255	29.26	29.17	29.19	38142
11/18/2016	10:53 AM	29.22	29.26	29.215	29.26	23786
11/18/2016	10:54 AM	29.2	29.22	29.2	29.22	7232
11/18/2016	10:55 AM	29.16	29.2	29.15	29.2	28050
11/18/2016	10:56 AM	29.21	29.21	29.16	29.17	6203
11/18/2016	10:57 AM	29.21	29.23	29.19	29.21	9698
11/18/2016	10:58 AM	29.21	29.21	29.2	29.21	6827
11/18/2016	10:59 AM	29.19	29.21	29.19	29.2	6478
11/18/2016	11:00 AM	29.19	29.2	29.15	29.19	16374
11/18/2016	11:01 AM	29.16	29.21	29.14	29.195	30801
11/18/2016	11:02 AM	29.125	29.16	29.12	29.15	40757
11/18/2016	11:03 AM	29.16	29.19	29.12	29.12	18573
11/18/2016	11:04 AM	29.19	29.22	29.155	29.155	19317
11/18/2016	11:05 AM	29.12	29.2	29.12	29.19	36092
11/18/2016	11:06 AM	29.19	29.2	29.12	29.12	38090
11/18/2016	11:07 AM	29.21	29.24	29.19	29.195	44995
11/18/2016	11:08 AM	29.24	29.26	29.2	29.2	34166
11/18/2016	11:09 AM	29.205	29.24	29.19	29.24	17391
11/18/2016	11:10 AM	29.23	29.23	29.2	29.2	6286
11/18/2016	11:11 AM	29.24	29.255	29.21	29.21	11226
11/18/2016	11:12 AM	29.21	29.25	29.21	29.24	10875
11/18/2016	11:13 AM	29.21	29.21	29.2	29.21	5100
11/18/2016	11:14 AM	29.19	29.22	29.19	29.22	8093
11/18/2016	11:15 AM	29.18	29.19	29.18	29.18	14469
11/18/2016	11:16 AM	29.19	29.21	29.17	29.18	13149
11/18/2016	11:17 AM	29.2	29.205	29.19	29.19	4762
11/18/2016	11:18 AM	29.165	29.18	29.13	29.18	29148
11/18/2016	11:19 AM	29.16	29.17	29.14	29.165	26442
11/18/2016	11:20 AM	29.12	29.17	29.1	29.165	52497
11/18/2016	11:21 AM	29.12	29.13	29.11	29.12	6079
11/18/2016	11:22 AM	29.14	29.16	29.11	29.115	16376
11/18/2016	11:23 AM	29.125	29.13	29.11	29.13	3300
11/18/2016	11:24 AM	29.12	29.13	29.11	29.12	3733
11/18/2016	11:25 AM	29.14	29.17	29.105	29.12	15934
11/18/2016	11:26 AM	29.13	29.16	29.125	29.15	13048
11/18/2016	11:27 AM	29.15	29.165	29.12	29.12	13990
11/18/2016	11:28 AM	29.12	29.15	29.12	29.135	3547
11/18/2016	11:29 AM	29.12	29.12	29.095	29.12	8231
11/18/2016	11:30 AM	29.11	29.12	29.09	29.12	11160
11/18/2016	11:31 AM	29.11	29.13	29.1	29.1	16416
11/18/2016	11:32 AM	29.15	29.17	29.115	29.115	35139
11/18/2016	11:33 AM	29.13	29.16	29.12	29.155	13379
11/18/2016	11:34 AM	29.14	29.15	29.13	29.14	8500
11/18/2016	11:35 AM	29.15	29.15	29.135	29.135	3300
11/18/2016	11:36 AM	29.17	29.17	29.14	29.14	26764
11/18/2016	11:37 AM	29.15	29.18	29.14	29.15	26154
11/18/2016	11:38 AM	29.16	29.16	29.14	29.155	18028
11/18/2016	11:39 AM	29.15	29.16	29.15	29.16	3379
11/18/2016	11:40 AM	29.14	29.155	29.13	29.155	2000
11/18/2016	11:41 AM	29.15	29.15	29.13	29.135	7200
11/18/2016	11:42 AM	29.14	29.15	29.13	29.15	4870
11/18/2016	11:43 AM	29.11	29.14	29.11	29.14	7172
11/18/2016	11:44 AM	29.11	29.115	29.1	29.115	13595
11/18/2016	11:45 AM	29.115	29.16	29.09	29.105	66661
11/18/2016	11:46 AM	29.11	29.11	29.1	29.11	7995
11/18/2016	11:47 AM	29.14	29.14	29.1	29.1	4526
11/18/2016	11:48 AM	29.135	29.16	29.13	29.14	12940
11/18/2016	11:49 AM	29.17	29.17	29.14	29.14	13795
11/18/2016	11:50 AM	29.2	29.2	29.175	29.18	11150
11/18/2016	11:51 AM	29.165	29.2	29.165	29.2	18090
11/18/2016	11:52 AM	29.19	29.19	29.165	29.17	8462
11/18/2016	11:53 AM	29.21	29.21	29.19	29.19	10906
11/18/2016	11:54 AM	29.2	29.205	29.185	29.2	10805
11/18/2016	11:55 AM	29.22	29.22	29.2	29.2	28386
11/18/2016	11:56 AM	29.255	29.27	29.22	29.23	123511
11/18/2016	11:57 AM	29.29	29.3	29.255	29.255	59538
11/18/2016	11:58 AM	29.315	29.32	29.275	29.28	30275
11/18/2016	11:59 AM	29.27	29.32	29.25	29.32	50987
11/18/2016	12:00 PM	29.27	29.28	29.23	29.27	23845
11/18/2016	12:01 PM	29.24	29.27	29.235	29.27	18125
11/18/2016	12:02 PM	29.23	29.24	29.22	29.24	17006
11/18/2016	12:03 PM	29.205	29.23	29.2	29.23	8433
11/18/2016	12:04 PM	29.24	29.25	29.205	29.21	15162
11/18/2016	12:05 PM	29.25	29.25	29.235	29.245	4500
11/18/2016	12:06 PM	29.27	29.275	29.25	29.25	10708
11/18/2016	12:07 PM	29.24	29.28	29.24	29.27	17395
11/18/2016	12:08 PM	29.21	29.24	29.21	29.24	3200
11/18/2016	12:09 PM	29.215	29.215	29.195	29.21	6876
11/18/2016	12:10 PM	29.2	29.21	29.2	29.21	2495
11/18/2016	12:11 PM	29.2	29.21	29.19	29.2	3340
11/18/2016	12:12 PM	29.19	29.2	29.18	29.2	3553
11/18/2016	12:13 PM	29.2	29.2	29.18	29.19	3788
11/18/2016	12:14 PM	29.18	29.21	29.18	29.2	9925
11/18/2016	12:15 PM	29.17	29.18	29.15	29.18	11296
11/18/2016	12:16 PM	29.2	29.2	29.175	29.175	10434
11/18/2016	12:17 PM	29.19	29.2	29.18	29.2	2600
11/18/2016	12:18 PM	29.185	29.19	29.185	29.19	3000
11/18/2016	12:19 PM	29.18	29.19	29.17	29.19	11082
11/18/2016	12:20 PM	29.19	29.2	29.18	29.18	5416
11/18/2016	12:21 PM	29.2	29.21	29.2	29.2	4368
11/18/2016	12:22 PM	29.24	29.24	29.2	29.2	5234
11/18/2016	12:23 PM	29.23	29.24	29.22	29.24	2834
11/18/2016	12:24 PM	29.22	29.23	29.21	29.23	3400
11/18/2016	12:25 PM	29.2	29.21	29.195	29.21	2550
11/18/2016	12:26 PM	29.16	29.205	29.11	29.205	53699
11/18/2016	12:27 PM	29.13	29.16	29.13	29.15	16061
11/18/2016	12:28 PM	29.14	29.15	29.14	29.14	4279
11/18/2016	12:29 PM	29.15	29.17	29.13	29.13	7538
11/18/2016	12:30 PM	29.09	29.16	29.09	29.16	5400
11/18/2016	12:31 PM	29.09	29.1	29.08	29.08	14596
11/18/2016	12:32 PM	29.09	29.09	29.08	29.08	5839
11/18/2016	12:33 PM	29.09	29.1	29.09	29.09	4057
11/18/2016	12:34 PM	29.09	29.1	29.08	29.1	3400
11/18/2016	12:35 PM	29.1	29.1	29.08	29.08	2835
11/18/2016	12:36 PM	29.12	29.17	29.1	29.1	29060
11/18/2016	12:37 PM	29.16	29.17	29.12	29.12	18499
11/18/2016	12:38 PM	29.17	29.17	29.14	29.15	8399
11/18/2016	12:39 PM	29.2	29.2	29.18	29.18	3000
11/18/2016	12:40 PM	29.2	29.205	29.19	29.2	2895
11/18/2016	12:41 PM	29.19	29.2	29.19	29.2	2000
11/18/2016	12:42 PM	29.17	29.185	29.17	29.185	2400
11/18/2016	12:43 PM	29.13	29.17	29.13	29.165	16484
11/18/2016	12:44 PM	29.12	29.13	29.105	29.13	4335
11/18/2016	12:45 PM	29.115	29.12	29.11	29.11	5006
11/18/2016	12:46 PM	29.1	29.11	29.1	29.11	2785
11/18/2016	12:47 PM	29.12	29.12	29.1	29.1	2500
11/18/2016	12:48 PM	29.11	29.13	29.11	29.12	1500
11/18/2016	12:49 PM	29.11	29.11	29.1	29.11	2309
11/18/2016	12:50 PM	29.1	29.1	29.095	29.1	4367
11/18/2016	12:51 PM	29.1	29.1	29.085	29.09	8995
11/18/2016	12:52 PM	29.1	29.11	29.1	29.1	7472
11/18/2016	12:53 PM	29.105	29.12	29.095	29.1	6844
11/18/2016	12:54 PM	29.1	29.1	29.1	29.1	3431
11/18/2016	12:55 PM	29.12	29.12	29.11	29.11	5090
11/18/2016	12:56 PM	29.14	29.14	29.12	29.12	6590
11/18/2016	12:57 PM	29.12	29.13	29.12	29.13	2600
11/18/2016	12:58 PM	29.13	29.13	29.105	29.12	9864
11/18/2016	12:59 PM	29.18	29.185	29.15	29.15	14161
11/18/2016	1:00 PM	29.15	29.18	29.14	29.18	26503
11/18/2016	1:01 PM	29.155	29.155	29.14	29.14	4291
11/18/2016	1:02 PM	29.145	29.16	29.14	29.155	10248
11/18/2016	1:03 PM	29.125	29.17	29.125	29.14	48282
11/18/2016	1:04 PM	29.13	29.13	29.12	29.13	4724
11/18/2016	1:05 PM	29.13	29.13	29.13	29.13	2460
11/18/2016	1:06 PM	29.14	29.17	29.14	29.14	30678
11/18/2016	1:07 PM	29.12	29.14	29.12	29.14	4715
11/18/2016	1:08 PM	29.12	29.12	29.115	29.115	700
11/18/2016	1:09 PM	29.12	29.12	29.11	29.12	4315
11/18/2016	1:10 PM	29.13	29.14	29.12	29.12	19355
11/18/2016	1:11 PM	29.12	29.13	29.12	29.13	10450
11/18/2016	1:12 PM	29.13	29.13	29.11	29.12	18321
11/18/2016	1:13 PM	29.12	29.13	29.12	29.13	2760
11/18/2016	1:14 PM	29.1	29.12	29.1	29.11	16694
11/18/2016	1:15 PM	29.11	29.11	29.1	29.1	10343
11/18/2016	1:16 PM	29.115	29.115	29.095	29.1	4600
11/18/2016	1:17 PM	29.09	29.11	29.09	29.11	4045
11/18/2016	1:18 PM	29.08	29.095	29.08	29.09	9212
11/18/2016	1:19 PM	29.075	29.09	29.075	29.08	15200
11/18/2016	1:20 PM	29.08	29.08	29.08	29.08	10627
11/18/2016	1:21 PM	29.08	29.08	29.08	29.08	5441
11/18/2016	1:22 PM	29.09	29.09	29.085	29.09	400
11/18/2016	1:23 PM	29.03	29.085	29.03	29.08	37458
11/18/2016	1:24 PM	29.02	29.03	29.02	29.03	3879
11/18/2016	1:25 PM	29.02	29.02	29.02	29.02	3886
11/18/2016	1:26 PM	29.025	29.03	29.02	29.03	700
11/18/2016	1:27 PM	29.02	29.02	29.015	29.02	5800
11/18/2016	1:28 PM	29.02	29.02	29.015	29.02	3600
11/18/2016	1:29 PM	29.02	29.04	29.01	29.025	27429
11/18/2016	1:30 PM	29.02	29.025	29.01	29.025	29023
11/18/2016	1:31 PM	29.01	29.03	29	29.03	11114
11/18/2016	1:32 PM	29.005	29.01	29.005	29.01	2846
11/18/2016	1:33 PM	29.01	29.01	29.005	29.005	5400
11/18/2016	1:34 PM	29.01	29.015	29.005	29.005	4500
11/18/2016	1:35 PM	29.02	29.025	29.02	29.02	9198
11/18/2016	1:36 PM	29.01	29.015	29.01	29.01	6739
11/18/2016	1:37 PM	29	29.005	28.995	29.005	26446
11/18/2016	1:38 PM	29	29	29	29	10433
11/18/2016	1:39 PM	29	29	29	29	6300
11/18/2016	1:40 PM	29	29.01	29	29	33007
11/18/2016	1:41 PM	29.02	29.02	29	29	7316
11/18/2016	1:42 PM	29.04	29.04	29.02	29.02	34569
11/18/2016	1:43 PM	29.03	29.04	29.02	29.04	33021
11/18/2016	1:44 PM	29.02	29.03	29.02	29.03	10970
11/18/2016	1:45 PM	29.03	29.03	29.02	29.025	2700
11/18/2016	1:46 PM	29.01	29.03	29.01	29.025	6500
11/18/2016	1:47 PM	29	29.005	29	29.005	17290
11/18/2016	1:48 PM	29.01	29.01	29	29	11177
11/18/2016	1:49 PM	29.01	29.01	29	29.01	18272
11/18/2016	1:50 PM	29.01	29.02	29.01	29.01	12285
11/18/2016	1:51 PM	29.01	29.015	29.005	29.015	9874
11/18/2016	1:52 PM	29.01	29.01	28.99	29.005	16100
11/18/2016	1:53 PM	29.02	29.02	29.01	29.01	1700
11/18/2016	1:54 PM	29.02	29.02	29.01	29.02	7900
11/18/2016	1:55 PM	29.02	29.02	29.01	29.015	3800
11/18/2016	1:56 PM	29.02	29.02	29.015	29.02	4697
11/18/2016	1:57 PM	29.03	29.03	29.005	29.02	16463
11/18/2016	1:58 PM	29.1	29.11	29.03	29.03	48449
11/18/2016	1:59 PM	29.09	29.1	29.09	29.09	15480
11/18/2016	2:00 PM	29.11	29.11	29.09	29.09	3970
11/18/2016	2:01 PM	29.08	29.115	29.08	29.11	40442
11/18/2016	2:02 PM	29.1	29.1	29.08	29.08	5915
11/18/2016	2:03 PM	29.13	29.14	29.1	29.1	26406
11/18/2016	2:04 PM	29.14	29.14	29.125	29.13	10620
11/18/2016	2:05 PM	29.15	29.16	29.14	29.15	93510
11/18/2016	2:06 PM	29.12	29.15	29.12	29.15	10504
11/18/2016	2:07 PM	29.125	29.125	29.11	29.11	6100
11/18/2016	2:08 PM	29.13	29.13	29.11	29.12	8695
11/18/2016	2:09 PM	29.17	29.17	29.13	29.13	22070
11/18/2016	2:10 PM	29.18	29.18	29.16	29.16	12100
11/18/2016	2:11 PM	29.19	29.2	29.18	29.185	7953
11/18/2016	2:12 PM	29.2	29.21	29.18	29.19	32717
11/18/2016	2:13 PM	29.205	29.22	29.2	29.205	7995
11/18/2016	2:14 PM	29.2	29.21	29.19	29.205	25502
11/18/2016	2:15 PM	29.23	29.27	29.2	29.2	84965
11/18/2016	2:16 PM	29.22	29.23	29.215	29.22	7910
11/18/2016	2:17 PM	29.21	29.22	29.2	29.22	4015
11/18/2016	2:18 PM	29.22	29.22	29.2	29.2	4656
11/18/2016	2:19 PM	29.2	29.215	29.2	29.215	2600
11/18/2016	2:20 PM	29.2	29.21	29.2	29.21	6100
11/18/2016	2:21 PM	29.215	29.215	29.21	29.21	4300
11/18/2016	2:22 PM	29.22	29.23	29.21	29.215	8285
11/18/2016	2:23 PM	29.29	29.29	29.215	29.215	36527
11/18/2016	2:24 PM	29.31	29.31	29.29	29.29	25955
11/18/2016	2:25 PM	29.36	29.38	29.32	29.32	81400
11/18/2016	2:26 PM	29.37	29.4	29.35	29.36	39579
11/18/2016	2:27 PM	29.36	29.38	29.36	29.37	40612
11/18/2016	2:28 PM	29.41	29.42	29.37	29.37	67781
11/18/2016	2:29 PM	29.43	29.45	29.42	29.42	46196
11/18/2016	2:30 PM	29.43	29.47	29.42	29.435	39206
11/18/2016	2:31 PM	29.48	29.56	29.44	29.44	159846
11/18/2016	2:32 PM	29.49	29.5	29.475	29.49	20017
11/18/2016	2:33 PM	29.47	29.49	29.47	29.49	11858
11/18/2016	2:34 PM	29.5	29.55	29.46	29.47	110646
11/18/2016	2:35 PM	29.49	29.5	29.49	29.49	15401
11/18/2016	2:36 PM	29.42	29.49	29.42	29.49	32708
11/18/2016	2:37 PM	29.39	29.42	29.34	29.415	91968
11/18/2016	2:38 PM	29.35	29.39	29.335	29.39	18066
11/18/2016	2:39 PM	29.32	29.35	29.3	29.35	22901
11/18/2016	2:40 PM	29.32	29.35	29.32	29.32	24137
11/18/2016	2:41 PM	29.33	29.33	29.32	29.32	6700
11/18/2016	2:42 PM	29.32	29.33	29.3	29.33	16208
11/18/2016	2:43 PM	29.295	29.32	29.295	29.32	5105
11/18/2016	2:44 PM	29.3	29.31	29.29	29.305	35457
11/18/2016	2:45 PM	29.31	29.31	29.3	29.3	6937
11/18/2016	2:46 PM	29.33	29.34	29.31	29.31	7916
11/18/2016	2:47 PM	29.32	29.33	29.32	29.33	6496
11/18/2016	2:48 PM	29.345	29.345	29.32	29.325	12149
11/18/2016	2:49 PM	29.34	29.35	29.335	29.345	15151
11/18/2016	2:50 PM	29.32	29.34	29.31	29.34	9800
11/18/2016	2:51 PM	29.315	29.32	29.31	29.32	4390
11/18/2016	2:52 PM	29.31	29.325	29.3	29.32	11795
11/18/2016	2:53 PM	29.3	29.31	29.295	29.31	3500
11/18/2016	2:54 PM	29.29	29.3	29.29	29.3	3682
11/18/2016	2:55 PM	29.31	29.31	29.3	29.3	6595
11/18/2016	2:56 PM	29.31	29.31	29.305	29.31	3449
11/18/2016	2:57 PM	29.315	29.32	29.3	29.31	3100
11/18/2016	2:58 PM	29.32	29.32	29.31	29.32	2395
11/18/2016	2:59 PM	29.31	29.32	29.31	29.32	6110
11/18/2016	3:00 PM	29.245	29.34	29.23	29.31	95249
11/18/2016	3:01 PM	29.22	29.245	29.22	29.24	40523
11/18/2016	3:02 PM	29.2	29.22	29.19	29.22	45031
11/18/2016	3:03 PM	29.19	29.195	29.19	29.195	10296
11/18/2016	3:04 PM	29.2	29.2	29.2	29.2	3795
11/18/2016	3:05 PM	29.19	29.2	29.19	29.2	6705
11/18/2016	3:06 PM	29.12	29.18	29.11	29.18	31927
11/18/2016	3:07 PM	29.11	29.13	29.11	29.12	26588
11/18/2016	3:08 PM	29.12	29.13	29.11	29.115	14076
11/18/2016	3:09 PM	29.19	29.23	29.125	29.125	105873
11/18/2016	3:10 PM	29.14	29.2	29.12	29.2	34908
11/18/2016	3:11 PM	29.14	29.145	29.125	29.13	4700
11/18/2016	3:12 PM	29.12	29.15	29.12	29.14	6760
11/18/2016	3:13 PM	29.12	29.15	29.12	29.12	10675
11/18/2016	3:14 PM	29.125	29.135	29.125	29.125	1400
11/18/2016	3:15 PM	29.13	29.14	29.125	29.13	6600
11/18/2016	3:16 PM	29.115	29.13	29.1	29.13	16500
11/18/2016	3:17 PM	29.115	29.125	29.11	29.115	10276
11/18/2016	3:18 PM	29.07	29.115	29.06	29.115	131969
11/18/2016	3:19 PM	29.08	29.11	29.045	29.07	59716
11/18/2016	3:20 PM	29.07	29.09	29.07	29.09	14629
11/18/2016	3:21 PM	29.045	29.065	29.04	29.065	23307
11/18/2016	3:22 PM	29.07	29.085	29.04	29.045	23452
11/18/2016	3:23 PM	29.1	29.1	29.07	29.08	8159
11/18/2016	3:24 PM	29.1	29.1	29.08	29.09	18495
11/18/2016	3:25 PM	29.1	29.1	29.085	29.1	16017
11/18/2016	3:26 PM	29.085	29.105	29.075	29.1	19003
11/18/2016	3:27 PM	29.07	29.075	29.065	29.07	6405
11/18/2016	3:28 PM	29.06	29.08	29.055	29.08	16570
11/18/2016	3:29 PM	29.065	29.07	29.05	29.055	9681
11/18/2016	3:30 PM	29.08	29.095	29.06	29.065	139216
11/18/2016	3:31 PM	29.05	29.08	29.04	29.08	15755
11/18/2016	3:32 PM	29.06	29.06	29.04	29.06	22432
11/18/2016	3:33 PM	29.07	29.08	29.06	29.06	3059
11/18/2016	3:34 PM	29.1	29.14	29.07	29.07	130404
11/18/2016	3:35 PM	29.09	29.1	29.08	29.1	27763
11/18/2016	3:36 PM	29.07	29.08	29.07	29.08	7337
11/18/2016	3:37 PM	29.05	29.11	29.045	29.07	23616
11/18/2016	3:38 PM	29.07	29.07	29.05	29.05	10064
11/18/2016	3:39 PM	29.09	29.09	29.065	29.065	7082
11/18/2016	3:40 PM	29.08	29.1	29.07	29.09	46384
11/18/2016	3:41 PM	29.05	29.07	29.05	29.07	9817
11/18/2016	3:42 PM	29.04	29.055	29.04	29.05	17468
11/18/2016	3:43 PM	29.035	29.04	29.035	29.035	3900
11/18/2016	3:44 PM	29.05	29.055	29.035	29.035	49631
11/18/2016	3:45 PM	29.04	29.05	29.03	29.05	9468
11/18/2016	3:46 PM	29.05	29.05	29.04	29.05	6990
11/18/2016	3:47 PM	29.05	29.06	29.05	29.055	4000
11/18/2016	3:48 PM	29.05	29.05	29.04	29.05	11383
11/18/2016	3:49 PM	29.04	29.06	29.04	29.06	22075
11/18/2016	3:50 PM	29.05	29.05	29.04	29.04	6333
11/18/2016	3:51 PM	29.1	29.1	29.06	29.06	100580
11/18/2016	3:52 PM	29.11	29.11	29.09	29.095	31477
11/18/2016	3:53 PM	29.14	29.14	29.11	29.11	129788
11/18/2016	3:54 PM	29.15	29.15	29.135	29.135	13897
11/18/2016	3:55 PM	29.15	29.16	29.12	29.14	19592
11/18/2016	3:56 PM	29.2	29.2	29.14	29.15	48438
11/18/2016	3:57 PM	29.14	29.2	29.135	29.2	60011
11/18/2016	3:58 PM	29.15	29.16	29.12	29.12	45394
11/18/2016	3:59 PM	29.15	29.19	29.15	29.15	63469
11/18/2016	4:00 PM	29.06	29.18	29.05	29.15	355021
11/21/2016	9:31 AM	28.67	28.73	28.67	28.73	40807
11/21/2016	9:32 AM	28.58	28.67	28.565	28.67	46782
11/21/2016	9:33 AM	28.64	28.64	28.57	28.58	25748
11/21/2016	9:34 AM	28.58	28.64	28.57	28.64	17976
11/21/2016	9:35 AM	28.57	28.61	28.56	28.58	34418
11/21/2016	9:36 AM	28.51	28.57	28.5	28.57	94437
11/21/2016	9:37 AM	28.51	28.55	28.5	28.51	54195
11/21/2016	9:38 AM	28.47	28.51	28.47	28.5	20550
11/21/2016	9:39 AM	28.52	28.55	28.47	28.47	52615
11/21/2016	9:40 AM	28.51	28.53	28.49	28.52	20382
11/21/2016	9:41 AM	28.46	28.5	28.46	28.5	28795
11/21/2016	9:42 AM	28.46	28.47	28.42	28.46	59021
11/21/2016	9:43 AM	28.45	28.45	28.43	28.45	27896
11/21/2016	9:44 AM	28.47	28.48	28.44	28.45	48555
11/21/2016	9:45 AM	28.46	28.479	28.45	28.46	23722
11/21/2016	9:46 AM	28.38	28.46	28.36	28.46	89788
11/21/2016	9:47 AM	28.32	28.39	28.3	28.385	40529
11/21/2016	9:48 AM	28.3	28.32	28.27	28.31	41279
11/21/2016	9:49 AM	28.3	28.32	28.3	28.305	19084
11/21/2016	9:50 AM	28.31	28.31	28.3	28.31	8844
11/21/2016	9:51 AM	28.29	28.33	28.29	28.3	20820
11/21/2016	9:52 AM	28.27	28.29	28.27	28.285	10471
11/21/2016	9:53 AM	28.27	28.29	28.24	28.27	46004
11/21/2016	9:54 AM	28.28	28.29	28.27	28.27	15265
11/21/2016	9:55 AM	28.29	28.3	28.27	28.28	16778
11/21/2016	9:56 AM	28.29	28.3	28.27	28.28	12996
11/21/2016	9:57 AM	28.36	28.39	28.29	28.29	69530
11/21/2016	9:58 AM	28.33	28.36	28.33	28.36	12120
11/21/2016	9:59 AM	28.35	28.35	28.33	28.33	11942
11/21/2016	10:00 AM	28.33	28.36	28.33	28.355	22905
11/21/2016	10:01 AM	28.31	28.345	28.29	28.33	28102
11/21/2016	10:02 AM	28.37	28.39	28.31	28.315	37303
11/21/2016	10:03 AM	28.46	28.46	28.36	28.36	53130
11/21/2016	10:04 AM	28.43	28.46	28.43	28.45	10781
11/21/2016	10:05 AM	28.44	28.44	28.41	28.43	18239
11/21/2016	10:06 AM	28.46	28.47	28.44	28.45	9544
11/21/2016	10:07 AM	28.475	28.48	28.46	28.46	14635
11/21/2016	10:08 AM	28.46	28.48	28.46	28.48	28159
11/21/2016	10:09 AM	28.465	28.48	28.46	28.46	13409
11/21/2016	10:10 AM	28.52	28.52	28.46	28.46	34319
11/21/2016	10:11 AM	28.5	28.55	28.5	28.52	33195
11/21/2016	10:12 AM	28.49	28.515	28.49	28.5	10824
11/21/2016	10:13 AM	28.5	28.51	28.47	28.49	31540
11/21/2016	10:14 AM	28.52	28.53	28.495	28.5	27314
11/21/2016	10:15 AM	28.51	28.52	28.5	28.52	56890
11/21/2016	10:16 AM	28.545	28.55	28.505	28.51	43428
11/21/2016	10:17 AM	28.56	28.56	28.535	28.54	8377
11/21/2016	10:18 AM	28.555	28.58	28.55	28.56	10181
11/21/2016	10:19 AM	28.5	28.555	28.5	28.555	75769
11/21/2016	10:20 AM	28.48	28.5	28.47	28.49	25989
11/21/2016	10:21 AM	28.49	28.52	28.46	28.48	67039
11/21/2016	10:22 AM	28.49	28.51	28.47	28.49	12100
11/21/2016	10:23 AM	28.47	28.49	28.47	28.49	6390
11/21/2016	10:24 AM	28.48	28.48	28.45	28.47	9281
11/21/2016	10:25 AM	28.48	28.49	28.465	28.48	9009
11/21/2016	10:26 AM	28.505	28.53	28.47	28.47	37444
11/21/2016	10:27 AM	28.545	28.545	28.505	28.505	19952
11/21/2016	10:28 AM	28.68	28.68	28.54	28.54	36480
11/21/2016	10:29 AM	28.62	28.7	28.61	28.69	33450
11/21/2016	10:30 AM	28.56	28.635	28.55	28.62	27138
11/21/2016	10:31 AM	28.52	28.56	28.5	28.56	30388
11/21/2016	10:32 AM	28.48	28.53	28.46	28.52	25108
11/21/2016	10:33 AM	28.54	28.54	28.475	28.475	42402
11/21/2016	10:34 AM	28.51	28.54	28.49	28.54	10302
11/21/2016	10:35 AM	28.495	28.51	28.475	28.485	10164
11/21/2016	10:36 AM	28.51	28.52	28.49	28.49	7678
11/21/2016	10:37 AM	28.51	28.54	28.51	28.51	9681
11/21/2016	10:38 AM	28.52	28.53	28.49	28.505	11033
11/21/2016	10:39 AM	28.48	28.52	28.48	28.51	19427
11/21/2016	10:40 AM	28.48	28.49	28.475	28.485	7358
11/21/2016	10:41 AM	28.465	28.495	28.465	28.48	10207
11/21/2016	10:42 AM	28.45	28.47	28.44	28.46	13130
11/21/2016	10:43 AM	28.455	28.46	28.435	28.45	5590
11/21/2016	10:44 AM	28.46	28.465	28.45	28.46	4400
11/21/2016	10:45 AM	28.4	28.465	28.37	28.46	52202
11/21/2016	10:46 AM	28.4	28.42	28.39	28.4	18202
11/21/2016	10:47 AM	28.39	28.41	28.39	28.41	8071
11/21/2016	10:48 AM	28.35	28.39	28.34	28.39	31575
11/21/2016	10:49 AM	28.355	28.375	28.35	28.355	3000
11/21/2016	10:50 AM	28.35	28.36	28.35	28.36	4300
11/21/2016	10:51 AM	28.37	28.38	28.33	28.35	12314
11/21/2016	10:52 AM	28.36	28.37	28.355	28.37	3700
11/21/2016	10:53 AM	28.37	28.38	28.36	28.37	9077
11/21/2016	10:54 AM	28.355	28.37	28.35	28.37	8014
11/21/2016	10:55 AM	28.35	28.365	28.345	28.36	18419
11/21/2016	10:56 AM	28.36	28.36	28.34	28.35	9900
11/21/2016	10:57 AM	28.36	28.37	28.36	28.36	5537
11/21/2016	10:58 AM	28.37	28.37	28.355	28.37	11467
11/21/2016	10:59 AM	28.395	28.405	28.37	28.37	23968
11/21/2016	11:00 AM	28.38	28.395	28.375	28.395	2905
11/21/2016	11:01 AM	28.36	28.37	28.35	28.37	8080
11/21/2016	11:02 AM	28.385	28.39	28.36	28.36	4380
11/21/2016	11:03 AM	28.39	28.39	28.37	28.39	8480
11/21/2016	11:04 AM	28.38	28.41	28.38	28.39	4600
11/21/2016	11:05 AM	28.37	28.38	28.37	28.37	4200
11/21/2016	11:06 AM	28.365	28.37	28.36	28.365	6300
11/21/2016	11:07 AM	28.37	28.375	28.36	28.37	2600
11/21/2016	11:08 AM	28.355	28.37	28.355	28.37	20910
11/21/2016	11:09 AM	28.36	28.365	28.355	28.355	1800
11/21/2016	11:10 AM	28.35	28.37	28.35	28.37	2432
11/21/2016	11:11 AM	28.35	28.36	28.34	28.35	16811
11/21/2016	11:12 AM	28.27	28.35	28.265	28.35	19130
11/21/2016	11:13 AM	28.27	28.28	28.255	28.27	16040
11/21/2016	11:14 AM	28.27	28.3	28.265	28.265	16379
11/21/2016	11:15 AM	28.285	28.3	28.275	28.28	12640
11/21/2016	11:16 AM	28.27	28.285	28.265	28.285	9644
11/21/2016	11:17 AM	28.28	28.28	28.26	28.27	7700
11/21/2016	11:18 AM	28.295	28.295	28.28	28.28	2849
11/21/2016	11:19 AM	28.3	28.3	28.29	28.295	8816
11/21/2016	11:20 AM	28.29	28.305	28.29	28.29	2400
11/21/2016	11:21 AM	28.29	28.29	28.28	28.29	1400
11/21/2016	11:22 AM	28.28	28.29	28.28	28.29	2700
11/21/2016	11:23 AM	28.29	28.29	28.28	28.285	4820
11/21/2016	11:24 AM	28.3	28.31	28.29	28.3	12491
11/21/2016	11:25 AM	28.295	28.305	28.29	28.3	8131
11/21/2016	11:26 AM	28.3	28.3	28.29	28.295	5400
11/21/2016	11:27 AM	28.305	28.31	28.3	28.3	2800
11/21/2016	11:28 AM	28.3	28.31	28.295	28.305	4162
11/21/2016	11:29 AM	28.31	28.31	28.3	28.305	2429
11/21/2016	11:30 AM	28.31	28.33	28.31	28.31	4812
11/21/2016	11:31 AM	28.3	28.31	28.29	28.31	22984
11/21/2016	11:32 AM	28.29	28.3	28.29	28.3	12176
11/21/2016	11:33 AM	28.295	28.295	28.285	28.285	2800
11/21/2016	11:34 AM	28.3	28.3	28.28	28.29	6800
11/21/2016	11:35 AM	28.29	28.305	28.285	28.305	5650
11/21/2016	11:36 AM	28.28	28.3	28.28	28.295	11100
11/21/2016	11:37 AM	28.27	28.275	28.27	28.275	4600
11/21/2016	11:38 AM	28.28	28.29	28.27	28.28	4100
11/21/2016	11:39 AM	28.285	28.29	28.27	28.28	4863
11/21/2016	11:40 AM	28.28	28.285	28.275	28.28	2127
11/21/2016	11:41 AM	28.29	28.29	28.27	28.28	13778
11/21/2016	11:42 AM	28.275	28.28	28.27	28.28	1900
11/21/2016	11:43 AM	28.26	28.27	28.26	28.27	5827
11/21/2016	11:44 AM	28.27	28.275	28.26	28.26	6825
11/21/2016	11:45 AM	28.22	28.27	28.21	28.27	42142
11/21/2016	11:46 AM	28.26	28.26	28.18	28.21	58234
11/21/2016	11:47 AM	28.26	28.27	28.26	28.26	11424
11/21/2016	11:48 AM	28.26	28.27	28.26	28.26	8221
11/21/2016	11:49 AM	28.26	28.26	28.26	28.26	4238
11/21/2016	11:50 AM	28.27	28.285	28.255	28.27	7900
11/21/2016	11:51 AM	28.265	28.27	28.255	28.26	7185
11/21/2016	11:52 AM	28.25	28.27	28.25	28.265	12957
11/21/2016	11:53 AM	28.27	28.29	28.26	28.26	25022
11/21/2016	11:54 AM	28.27	28.28	28.265	28.27	6200
11/21/2016	11:55 AM	28.27	28.275	28.26	28.26	2443
11/21/2016	11:56 AM	28.26	28.265	28.26	28.265	400
11/21/2016	11:57 AM	28.265	28.27	28.26	28.26	5900
11/21/2016	11:58 AM	28.26	28.275	28.26	28.26	8070
11/21/2016	11:59 AM	28.26	28.26	28.26	28.26	4100
11/21/2016	12:00 PM	28.22	28.255	28.21	28.255	18438
11/21/2016	12:01 PM	28.25	28.25	28.22	28.22	17726
11/21/2016	12:02 PM	28.25	28.26	28.23	28.255	18925
11/21/2016	12:03 PM	28.23	28.26	28.22	28.25	8453
11/21/2016	12:04 PM	28.28	28.29	28.22	28.23	14545
11/21/2016	12:05 PM	28.29	28.29	28.27	28.275	4400
11/21/2016	12:06 PM	28.27	28.29	28.27	28.29	3095
11/21/2016	12:07 PM	28.265	28.27	28.265	28.27	300
11/21/2016	12:08 PM	28.24	28.26	28.23	28.26	13704
11/21/2016	12:09 PM	28.24	28.245	28.23	28.24	4934
11/21/2016	12:10 PM	28.24	28.26	28.24	28.245	4859
11/21/2016	12:11 PM	28.255	28.255	28.23	28.235	5700
11/21/2016	12:12 PM	28.26	28.26	28.255	28.255	2719
11/21/2016	12:13 PM	28.265	28.27	28.265	28.27	3900
11/21/2016	12:14 PM	28.265	28.27	28.26	28.26	5100
11/21/2016	12:15 PM	28.26	28.27	28.26	28.26	2600
11/21/2016	12:16 PM	28.265	28.27	28.255	28.255	1900
11/21/2016	12:17 PM	28.26	28.27	28.26	28.26	12390
11/21/2016	12:18 PM	28.25	28.26	28.25	28.26	9335
11/21/2016	12:19 PM	28.27	28.27	28.25	28.25	5400
11/21/2016	12:20 PM	28.26	28.27	28.26	28.27	7300
11/21/2016	12:21 PM	28.27	28.27	28.26	28.26	7429
11/21/2016	12:22 PM	28.28	28.28	28.26	28.265	2700
11/21/2016	12:23 PM	28.27	28.275	28.265	28.275	2400
11/21/2016	12:24 PM	28.265	28.27	28.26	28.27	2475
11/21/2016	12:25 PM	28.25	28.26	28.25	28.26	1600
11/21/2016	12:26 PM	28.25	28.26	28.25	28.255	2300
11/21/2016	12:27 PM	28.26	28.27	28.26	28.26	4832
11/21/2016	12:28 PM	28.25	28.26	28.25	28.26	5295
11/21/2016	12:29 PM	28.25	28.26	28.25	28.255	2540
11/21/2016	12:30 PM	28.22	28.26	28.22	28.25	8706
11/21/2016	12:31 PM	28.22	28.25	28.22	28.225	23252
11/21/2016	12:32 PM	28.24	28.24	28.22	28.22	13281
11/21/2016	12:33 PM	28.24	28.24	28.23	28.24	4200
11/21/2016	12:34 PM	28.24	28.25	28.24	28.24	2200
11/21/2016	12:35 PM	28.26	28.26	28.24	28.24	4900
11/21/2016	12:36 PM	28.24	28.26	28.24	28.26	5922
11/21/2016	12:37 PM	28.24	28.24	28.24	28.24	500
11/21/2016	12:38 PM	28.22	28.23	28.215	28.23	17325
11/21/2016	12:39 PM	28.21	28.22	28.21	28.22	1500
11/21/2016	12:40 PM	28.22	28.22	28.22	28.22	2400
11/21/2016	12:41 PM	28.19	28.21	28.19	28.21	23380
11/21/2016	12:42 PM	28.18	28.19	28.16	28.19	28369
11/21/2016	12:43 PM	28.17	28.18	28.16	28.18	27531
11/21/2016	12:44 PM	28.14	28.16	28.14	28.16	20924
11/21/2016	12:45 PM	28.12	28.15	28.11	28.15	40741
11/21/2016	12:46 PM	28.11	28.12	28.1	28.11	12277
11/21/2016	12:47 PM	28.12	28.12	28.1	28.11	6689
11/21/2016	12:48 PM	28.1	28.12	28.1	28.12	2960
11/21/2016	12:49 PM	28.09	28.11	28.09	28.1	12136
11/21/2016	12:50 PM	28.105	28.12	28.09	28.09	23952
11/21/2016	12:51 PM	28.1	28.115	28.1	28.105	6895
11/21/2016	12:52 PM	28.11	28.115	28.095	28.1	5085
11/21/2016	12:53 PM	28.1	28.12	28.1	28.11	7400
11/21/2016	12:54 PM	28.08	28.1	28.08	28.1	2700
11/21/2016	12:55 PM	28.09	28.1	28.08	28.085	15262
11/21/2016	12:56 PM	28.08	28.09	28.08	28.09	1900
11/21/2016	12:57 PM	28.1	28.1	28.08	28.08	4895
11/21/2016	12:58 PM	28.1	28.11	28.095	28.11	6695
11/21/2016	12:59 PM	28.095	28.11	28.095	28.105	5623
11/21/2016	1:00 PM	28.09	28.09	28.085	28.09	3306
11/21/2016	1:01 PM	28.085	28.1	28.08	28.09	5768
11/21/2016	1:02 PM	28.08	28.09	28.08	28.08	1400
11/21/2016	1:03 PM	28.08	28.09	28.08	28.085	2600
11/21/2016	1:04 PM	28.06	28.085	28.06	28.08	13568
11/21/2016	1:05 PM	28.06	28.07	28.06	28.06	18084
11/21/2016	1:06 PM	28.055	28.06	28.05	28.06	6281
11/21/2016	1:07 PM	28.04	28.055	28.035	28.05	13247
11/21/2016	1:08 PM	28.01	28.035	28.01	28.035	21594
11/21/2016	1:09 PM	28	28.01	28	28.01	36364
11/21/2016	1:10 PM	28.01	28.01	28	28	10229
11/21/2016	1:11 PM	28.02	28.02	28	28	17176
11/21/2016	1:12 PM	28.02	28.04	28.01	28.02	34127
11/21/2016	1:13 PM	28.03	28.03	28.01	28.02	10314
11/21/2016	1:14 PM	28.03	28.04	28.02	28.03	14253
11/21/2016	1:15 PM	28.03	28.04	28.03	28.03	20037
11/21/2016	1:16 PM	28.01	28.035	28.01	28.035	20323
11/21/2016	1:17 PM	28.01	28.015	28.01	28.01	8100
11/21/2016	1:18 PM	28.01	28.01	28.005	28.01	7196
11/21/2016	1:19 PM	28.005	28.01	28.005	28.01	4300
11/21/2016	1:20 PM	28	28.01	28	28.01	3100
11/21/2016	1:21 PM	28.005	28.01	28	28	6484
11/21/2016	1:22 PM	28.01	28.01	28	28.005	2300
11/21/2016	1:23 PM	28.02	28.02	28.01	28.01	3500
11/21/2016	1:24 PM	28.02	28.03	28.015	28.015	27094
11/21/2016	1:25 PM	28.02	28.02	28.01	28.015	13082
11/21/2016	1:26 PM	28.03	28.06	28.02	28.02	39964
11/21/2016	1:27 PM	28.03	28.035	28.025	28.025	4535
11/21/2016	1:28 PM	28.01	28.03	28.01	28.03	6400
11/21/2016	1:29 PM	28.02	28.02	28.02	28.02	8432
11/21/2016	1:30 PM	28.02	28.03	28.01	28.015	7100
11/21/2016	1:31 PM	28.01	28.02	28.01	28.02	2805
11/21/2016	1:32 PM	28.01	28.01	28	28.01	5040
11/21/2016	1:33 PM	28.01	28.01	28.005	28.01	7300
11/21/2016	1:34 PM	28.03	28.03	28.02	28.02	7934
11/21/2016	1:35 PM	28.03	28.03	28.02	28.03	20384
11/21/2016	1:36 PM	28.01	28.03	28.01	28.025	14768
11/21/2016	1:37 PM	28.01	28.01	28.01	28.01	300
11/21/2016	1:38 PM	28.015	28.02	28.01	28.02	8067
11/21/2016	1:39 PM	28.005	28.02	28.005	28.02	9350
11/21/2016	1:40 PM	28.015	28.02	28.01	28.01	6245
11/21/2016	1:41 PM	28.01	28.01	28.01	28.01	3778
11/21/2016	1:42 PM	28.015	28.015	28	28.01	3207
11/21/2016	1:43 PM	28.01	28.015	28.005	28.01	3100
11/21/2016	1:44 PM	28.01	28.015	28.01	28.01	7200
11/21/2016	1:45 PM	28.01	28.015	28.01	28.01	500
11/21/2016	1:46 PM	28.015	28.015	28.01	28.015	7733
11/21/2016	1:47 PM	28.01	28.01	28.01	28.01	500
11/21/2016	1:48 PM	28.01	28.03	28.01	28.015	14001
11/21/2016	1:49 PM	28.02	28.02	28.01	28.01	1400
11/21/2016	1:50 PM	28.02	28.03	28.01	28.025	6718
11/21/2016	1:51 PM	28.03	28.045	28.03	28.03	9115
11/21/2016	1:52 PM	28.02	28.03	28.02	28.03	1640
11/21/2016	1:53 PM	28.015	28.02	28.015	28.02	1600
11/21/2016	1:54 PM	28.005	28.025	28.005	28.02	6880
11/21/2016	1:55 PM	28.005	28.005	28.005	28.005	500
11/21/2016	1:56 PM	28	28.01	28	28.01	2900
11/21/2016	1:57 PM	27.99	28.005	27.99	28.005	4882
11/21/2016	1:58 PM	28.005	28.01	28	28	9329
11/21/2016	1:59 PM	28	28	28	28	6500
11/21/2016	2:00 PM	28	28.005	28	28	2500
11/21/2016	2:01 PM	28.015	28.025	28	28	13510
11/21/2016	2:02 PM	28.005	28.01	28.005	28.01	2900
11/21/2016	2:03 PM	28.01	28.02	28	28.005	5136
11/21/2016	2:04 PM	27.995	28.01	27.995	28.01	10440
11/21/2016	2:05 PM	27.995	28	27.995	28	7700
11/21/2016	2:06 PM	27.98	27.995	27.975	27.995	19114
11/21/2016	2:07 PM	27.99	27.99	27.98	27.98	4550
11/21/2016	2:08 PM	27.99	27.99	27.985	27.985	7618
11/21/2016	2:09 PM	27.995	28	27.995	27.995	563
11/21/2016	2:10 PM	28.01	28.015	27.995	27.995	25788
11/21/2016	2:11 PM	28.02	28.025	28.01	28.02	10163
11/21/2016	2:12 PM	28.015	28.02	28.01	28.02	7300
11/21/2016	2:13 PM	28.02	28.02	28.01	28.01	2852
11/21/2016	2:14 PM	28.02	28.025	28.015	28.015	25053
11/21/2016	2:15 PM	28.02	28.02	28.02	28.02	2908
11/21/2016	2:16 PM	28.025	28.03	28.025	28.025	14201
11/21/2016	2:17 PM	28.02	28.025	28.015	28.02	5734
11/21/2016	2:18 PM	28.015	28.02	28.01	28.015	1611
11/21/2016	2:19 PM	28.01	28.01	28.01	28.01	8488
11/21/2016	2:20 PM	28.005	28.01	28.005	28.01	500
11/21/2016	2:21 PM	28	28.005	28	28.005	2108
11/21/2016	2:22 PM	28	28	28	28	1844
11/21/2016	2:23 PM	28.01	28.015	28	28	16872
11/21/2016	2:24 PM	28.01	28.02	28.01	28.01	14594
11/21/2016	2:25 PM	28.01	28.02	28.01	28.02	5200
11/21/2016	2:26 PM	28	28.015	28	28.015	7535
11/21/2016	2:27 PM	28.01	28.01	28	28.005	10009
11/21/2016	2:28 PM	28.01	28.01	28.005	28.01	5400
11/21/2016	2:29 PM	28.015	28.015	28	28	4475
11/21/2016	2:30 PM	28.005	28.01	28	28.01	3300
11/21/2016	2:31 PM	28	28.01	28	28.01	15520
11/21/2016	2:32 PM	27.995	28	27.995	28	2000
11/21/2016	2:33 PM	28	28	27.99	27.99	3400
11/21/2016	2:34 PM	28.01	28.01	27.995	28.005	16634
11/21/2016	2:35 PM	28.01	28.01	28.005	28.005	24300
11/21/2016	2:36 PM	28.01	28.015	28.005	28.015	3690
11/21/2016	2:37 PM	28.01	28.01	27.995	28.01	7039
11/21/2016	2:38 PM	28	28.005	28	28.005	5700
11/21/2016	2:39 PM	28.005	28.01	28	28	3000
11/21/2016	2:40 PM	27.99	28	27.99	28	800
11/21/2016	2:41 PM	27.98	28	27.98	27.99	24023
11/21/2016	2:42 PM	27.97	27.98	27.97	27.975	15711
11/21/2016	2:43 PM	27.98	27.98	27.975	27.975	2109
11/21/2016	2:44 PM	28.01	28.01	27.985	27.985	5886
11/21/2016	2:45 PM	28.005	28.005	28.005	28.005	400
11/21/2016	2:46 PM	28	28	27.99	28	5247
11/21/2016	2:47 PM	27.99	27.99	27.99	27.99	300
11/21/2016	2:48 PM	27.99	27.995	27.99	27.995	6185
11/21/2016	2:49 PM	27.975	27.99	27.975	27.99	2800
11/21/2016	2:50 PM	27.9	27.97	27.9	27.97	64977
11/21/2016	2:51 PM	27.92	27.92	27.905	27.91	11030
11/21/2016	2:52 PM	27.92	27.925	27.91	27.92	11657
11/21/2016	2:53 PM	27.88	27.92	27.88	27.915	19338
11/21/2016	2:54 PM	27.87	27.88	27.86	27.88	12699
11/21/2016	2:55 PM	27.83	27.87	27.83	27.87	30995
11/21/2016	2:56 PM	27.84	27.85	27.835	27.835	11160
11/21/2016	2:57 PM	27.85	27.855	27.84	27.84	16750
11/21/2016	2:58 PM	27.85	27.85	27.845	27.845	9250
11/21/2016	2:59 PM	27.86	27.87	27.855	27.86	18032
11/21/2016	3:00 PM	27.9	27.915	27.86	27.86	42265
11/21/2016	3:01 PM	27.93	27.93	27.895	27.895	9952
11/21/2016	3:02 PM	27.91	27.925	27.91	27.925	13595
11/21/2016	3:03 PM	27.85	27.92	27.85	27.91	39730
11/21/2016	3:04 PM	27.845	27.86	27.84	27.85	15041
11/21/2016	3:05 PM	27.85	27.855	27.84	27.845	12757
11/21/2016	3:06 PM	27.845	27.85	27.84	27.84	14546
11/21/2016	3:07 PM	27.83	27.85	27.825	27.845	9094
11/21/2016	3:08 PM	27.79	27.83	27.78	27.83	51380
11/21/2016	3:09 PM	27.79	27.8	27.78	27.8	18401
11/21/2016	3:10 PM	27.79	27.8	27.785	27.79	8300
11/21/2016	3:11 PM	27.76	27.785	27.75	27.785	39925
11/21/2016	3:12 PM	27.77	27.77	27.75	27.755	8100
11/21/2016	3:13 PM	27.76	27.78	27.75	27.765	6941
11/21/2016	3:14 PM	27.82	27.82	27.76	27.76	31808
11/21/2016	3:15 PM	27.8	27.825	27.8	27.82	19600
11/21/2016	3:16 PM	27.82	27.83	27.8	27.8	15925
11/21/2016	3:17 PM	27.83	27.84	27.82	27.82	89408
11/21/2016	3:18 PM	27.84	27.84	27.82	27.83	4712
11/21/2016	3:19 PM	27.845	27.85	27.83	27.84	11115
11/21/2016	3:20 PM	27.86	27.865	27.845	27.845	14790
11/21/2016	3:21 PM	27.9	27.91	27.84	27.86	39910
11/21/2016	3:22 PM	27.85	27.92	27.85	27.9	71220
11/21/2016	3:23 PM	27.9	27.9	27.86	27.86	24980
11/21/2016	3:24 PM	27.87	27.895	27.86	27.895	12030
11/21/2016	3:25 PM	27.87	27.89	27.86	27.87	30419
11/21/2016	3:26 PM	27.86	27.88	27.86	27.875	12519
11/21/2016	3:27 PM	27.86	27.87	27.845	27.855	7372
11/21/2016	3:28 PM	27.85	27.86	27.84	27.86	6705
11/21/2016	3:29 PM	27.87	27.87	27.85	27.85	7800
11/21/2016	3:30 PM	27.86	27.875	27.855	27.87	11299
11/21/2016	3:31 PM	27.86	27.885	27.86	27.86	9389
11/21/2016	3:32 PM	27.85	27.88	27.85	27.86	16979
11/21/2016	3:33 PM	27.87	27.87	27.845	27.85	18863
11/21/2016	3:34 PM	27.87	27.88	27.865	27.87	17299
11/21/2016	3:35 PM	27.87	27.88	27.86	27.87	8916
11/21/2016	3:36 PM	27.87	27.88	27.865	27.87	6583
11/21/2016	3:37 PM	27.855	27.87	27.85	27.87	6777
11/21/2016	3:38 PM	27.86	27.87	27.86	27.86	5990
11/21/2016	3:39 PM	27.86	27.87	27.85	27.86	9600
11/21/2016	3:40 PM	27.88	27.88	27.855	27.86	9100
11/21/2016	3:41 PM	27.885	27.89	27.88	27.88	17947
11/21/2016	3:42 PM	27.89	27.905	27.875	27.885	29286
11/21/2016	3:43 PM	27.9	27.905	27.87	27.885	31612
11/21/2016	3:44 PM	27.89	27.905	27.89	27.9	8008
11/21/2016	3:45 PM	27.89	27.9	27.885	27.89	4835
11/21/2016	3:46 PM	27.87	27.9	27.87	27.88	10822
11/21/2016	3:47 PM	27.85	27.87	27.845	27.87	22872
11/21/2016	3:48 PM	27.83	27.85	27.82	27.845	17515
11/21/2016	3:49 PM	27.825	27.83	27.82	27.83	4815
11/21/2016	3:50 PM	27.81	27.825	27.81	27.82	18106
11/21/2016	3:51 PM	27.79	27.83	27.785	27.815	42558
11/21/2016	3:52 PM	27.75	27.79	27.75	27.785	64378
11/21/2016	3:53 PM	27.72	27.75	27.72	27.75	39266
11/21/2016	3:54 PM	27.72	27.73	27.715	27.725	10015
11/21/2016	3:55 PM	27.73	27.73	27.71	27.72	20778
11/21/2016	3:56 PM	27.745	27.76	27.72	27.725	69113
11/21/2016	3:57 PM	27.75	27.76	27.74	27.75	39759
11/21/2016	3:58 PM	27.75	27.765	27.74	27.75	43968
11/21/2016	3:59 PM	27.735	27.75	27.73	27.75	28372
11/21/2016	4:00 PM	27.78	27.78	27.74	27.74	184661
11/22/2016	9:31 AM	27.7	27.74	27.69	27.74	52759
11/22/2016	9:32 AM	27.73	27.73	27.64	27.71	62901
11/22/2016	9:33 AM	27.71	27.78	27.71	27.73	28236
11/22/2016	9:34 AM	27.67	27.73	27.67	27.71	19342
11/22/2016	9:35 AM	27.72	27.73	27.67	27.67	42500
11/22/2016	9:36 AM	27.79	27.8	27.72	27.73	43123
11/22/2016	9:37 AM	27.73	27.79	27.72	27.79	40163
11/22/2016	9:38 AM	27.8	27.8	27.73	27.73	44727
11/22/2016	9:39 AM	27.76	27.8	27.76	27.8	27992
11/22/2016	9:40 AM	27.77	27.79	27.76	27.76	31536
11/22/2016	9:41 AM	27.845	27.85	27.77	27.78	20982
11/22/2016	9:42 AM	27.94	27.94	27.84	27.85	70093
11/22/2016	9:43 AM	27.91	27.94	27.87	27.94	45789
11/22/2016	9:44 AM	27.91	27.93	27.87	27.91	44011
11/22/2016	9:45 AM	27.91	27.91	27.88	27.9	25228
11/22/2016	9:46 AM	27.86	27.92	27.86	27.9	50024
11/22/2016	9:47 AM	27.84	27.855	27.83	27.85	25151
11/22/2016	9:48 AM	27.8	27.83	27.8	27.82	10036
11/22/2016	9:49 AM	27.78	27.8	27.76	27.8	48734
11/22/2016	9:50 AM	27.76	27.79	27.76	27.78	39015
11/22/2016	9:51 AM	27.76	27.77	27.74	27.76	8646
11/22/2016	9:52 AM	27.79	27.79	27.76	27.77	11134
11/22/2016	9:53 AM	27.79	27.8	27.79	27.8	11625
11/22/2016	9:54 AM	27.76	27.79	27.76	27.79	5969
11/22/2016	9:55 AM	27.77	27.79	27.75	27.765	54449
11/22/2016	9:56 AM	27.755	27.78	27.75	27.765	19044
11/22/2016	9:57 AM	27.76	27.785	27.75	27.77	5135
11/22/2016	9:58 AM	27.74	27.76	27.735	27.76	5977
11/22/2016	9:59 AM	27.74	27.74	27.72	27.735	17459
11/22/2016	10:00 AM	27.78	27.78	27.74	27.74	20950
11/22/2016	10:01 AM	27.75	27.78	27.75	27.78	4945
11/22/2016	10:02 AM	27.76	27.77	27.75	27.75	11150
11/22/2016	10:03 AM	27.77	27.77	27.75	27.77	2879
11/22/2016	10:04 AM	27.77	27.78	27.75	27.76	11611
11/22/2016	10:05 AM	27.77	27.78	27.755	27.78	15664
11/22/2016	10:06 AM	27.76	27.77	27.75	27.765	4802
11/22/2016	10:07 AM	27.78	27.785	27.76	27.76	10211
11/22/2016	10:08 AM	27.76	27.78	27.76	27.77	14458
11/22/2016	10:09 AM	27.76	27.77	27.75	27.755	15676
11/22/2016	10:10 AM	27.79	27.79	27.76	27.765	7100
11/22/2016	10:11 AM	27.78	27.795	27.77	27.795	11218
11/22/2016	10:12 AM	27.79	27.79	27.775	27.78	8116
11/22/2016	10:13 AM	27.8	27.81	27.79	27.8	17789
11/22/2016	10:14 AM	27.78	27.8	27.77	27.8	13880
11/22/2016	10:15 AM	27.72	27.77	27.71	27.77	38085
11/22/2016	10:16 AM	27.74	27.74	27.72	27.72	10600
11/22/2016	10:17 AM	27.73	27.75	27.72	27.73	5043
11/22/2016	10:18 AM	27.73	27.75	27.73	27.735	3287
11/22/2016	10:19 AM	27.72	27.745	27.72	27.725	19876
11/22/2016	10:20 AM	27.74	27.75	27.72	27.72	10930
11/22/2016	10:21 AM	27.75	27.75	27.73	27.74	21372
11/22/2016	10:22 AM	27.74	27.76	27.73	27.74	12352
11/22/2016	10:23 AM	27.75	27.75	27.74	27.745	4248
11/22/2016	10:24 AM	27.765	27.77	27.75	27.75	5155
11/22/2016	10:25 AM	27.76	27.765	27.75	27.765	12370
11/22/2016	10:26 AM	27.81	27.815	27.765	27.765	17055
11/22/2016	10:27 AM	27.89	27.89	27.82	27.82	34142
11/22/2016	10:28 AM	27.89	27.9	27.86	27.9	53410
11/22/2016	10:29 AM	27.87	27.9	27.86	27.9	22045
11/22/2016	10:30 AM	27.88	27.89	27.86	27.87	23493
11/22/2016	10:31 AM	27.88	27.89	27.88	27.88	16129
11/22/2016	10:32 AM	27.89	27.9	27.87	27.87	27208
11/22/2016	10:33 AM	27.905	27.92	27.9	27.9	21283
11/22/2016	10:34 AM	27.915	27.92	27.905	27.905	8786
11/22/2016	10:35 AM	27.925	27.93	27.92	27.92	16200
11/22/2016	10:36 AM	27.95	27.95	27.925	27.925	9890
11/22/2016	10:37 AM	27.93	27.95	27.93	27.95	7139
11/22/2016	10:38 AM	27.92	27.93	27.91	27.93	17518
11/22/2016	10:39 AM	27.92	27.93	27.92	27.92	2900
11/22/2016	10:40 AM	27.92	27.92	27.9	27.915	11072
11/22/2016	10:41 AM	27.93	27.93	27.91	27.915	5721
11/22/2016	10:42 AM	27.96	28	27.93	27.93	58836
11/22/2016	10:43 AM	28.04	28.04	27.97	27.97	46879
11/22/2016	10:44 AM	28.03	28.04	28	28.04	47582
11/22/2016	10:45 AM	28.09	28.09	28.03	28.03	47884
11/22/2016	10:46 AM	28.1	28.1	28.08	28.09	42095
11/22/2016	10:47 AM	28.13	28.14	28.08	28.1	52259
11/22/2016	10:48 AM	28.13	28.16	28.12	28.14	30744
11/22/2016	10:49 AM	28.14	28.15	28.125	28.13	13991
11/22/2016	10:50 AM	28.14	28.15	28.13	28.14	11861
11/22/2016	10:51 AM	28.11	28.15	28.11	28.14	16739
11/22/2016	10:52 AM	28.08	28.11	28.08	28.11	6550
11/22/2016	10:53 AM	28.07	28.08	28.04	28.08	24357
11/22/2016	10:54 AM	28.05	28.07	28.05	28.07	9400
11/22/2016	10:55 AM	28.04	28.06	28.01	28.06	25157
11/22/2016	10:56 AM	28.04	28.055	28.03	28.04	8070
11/22/2016	10:57 AM	28.04	28.055	28.04	28.04	12495
11/22/2016	10:58 AM	28.06	28.09	28.03	28.045	21599
11/22/2016	10:59 AM	28.08	28.08	28.06	28.07	7788
11/22/2016	11:00 AM	28.08	28.08	28.07	28.07	7375
11/22/2016	11:01 AM	28.11	28.13	28.09	28.09	15157
11/22/2016	11:02 AM	28.09	28.12	28.09	28.115	9218
11/22/2016	11:03 AM	28.12	28.12	28.1	28.1	6712
11/22/2016	11:04 AM	28.12	28.12	28.11	28.12	11693
11/22/2016	11:05 AM	28.11	28.13	28.11	28.12	8553
11/22/2016	11:06 AM	28.04	28.1	28.04	28.1	30121
11/22/2016	11:07 AM	28.03	28.045	28.01	28.045	12490
11/22/2016	11:08 AM	28.02	28.06	28.02	28.035	19178
11/22/2016	11:09 AM	28.06	28.08	28.02	28.03	22276
11/22/2016	11:10 AM	28.04	28.05	28.03	28.05	13164
11/22/2016	11:11 AM	28.03	28.045	28.02	28.045	14091
11/22/2016	11:12 AM	28	28.03	27.99	28.03	20360
11/22/2016	11:13 AM	28	28.01	27.98	27.995	18634
11/22/2016	11:14 AM	28	28	27.98	28	1200
11/22/2016	11:15 AM	28.01	28.02	28	28	4946
11/22/2016	11:16 AM	28	28.02	28	28.01	5511
11/22/2016	11:17 AM	28.02	28.02	27.995	28	6370
11/22/2016	11:18 AM	28.01	28.025	28.01	28.01	3250
11/22/2016	11:19 AM	28.01	28.015	28.005	28.015	1451
11/22/2016	11:20 AM	28.01	28.01	28.01	28.01	500
11/22/2016	11:21 AM	28.01	28.02	28	28	10699
11/22/2016	11:22 AM	28.005	28.005	28	28	3913
11/22/2016	11:23 AM	28.02	28.03	28	28	32234
11/22/2016	11:24 AM	28.02	28.035	28.02	28.03	3733
11/22/2016	11:25 AM	28.04	28.04	28.02	28.02	9319
11/22/2016	11:26 AM	28.09	28.1	28.035	28.04	43170
11/22/2016	11:27 AM	28.08	28.09	28.07	28.09	14037
11/22/2016	11:28 AM	28.12	28.12	28.085	28.085	8387
11/22/2016	11:29 AM	28.125	28.125	28.115	28.12	7263
11/22/2016	11:30 AM	28.21	28.21	28.125	28.125	38241
11/22/2016	11:31 AM	28.3	28.3	28.2	28.21	110287
11/22/2016	11:32 AM	28.25	28.32	28.22	28.3	83079
11/22/2016	11:33 AM	28.3	28.3	28.25	28.25	26537
11/22/2016	11:34 AM	28.25	28.31	28.21	28.295	39998
11/22/2016	11:35 AM	28.3	28.3	28.25	28.25	17140
11/22/2016	11:36 AM	28.33	28.37	28.29	28.29	57209
11/22/2016	11:37 AM	28.48	28.48	28.33	28.34	194032
11/22/2016	11:38 AM	28.52	28.53	28.45	28.46	40131
11/22/2016	11:39 AM	28.46	28.53	28.45	28.53	47677
11/22/2016	11:40 AM	28.4	28.47	28.395	28.46	21731
11/22/2016	11:41 AM	28.38	28.41	28.33	28.4	55083
11/22/2016	11:42 AM	28.39	28.45	28.38	28.38	46005
11/22/2016	11:43 AM	28.38	28.4	28.38	28.39	12595
11/22/2016	11:44 AM	28.38	28.39	28.37	28.375	4497
11/22/2016	11:45 AM	28.37	28.38	28.32	28.38	29804
11/22/2016	11:46 AM	28.34	28.38	28.32	28.38	25946
11/22/2016	11:47 AM	28.375	28.38	28.33	28.34	26773
11/22/2016	11:48 AM	28.43	28.43	28.37	28.375	24403
11/22/2016	11:49 AM	28.39	28.42	28.39	28.42	20593
11/22/2016	11:50 AM	28.41	28.41	28.39	28.395	6494
11/22/2016	11:51 AM	28.415	28.415	28.4	28.405	11695
11/22/2016	11:52 AM	28.41	28.44	28.41	28.425	22840
11/22/2016	11:53 AM	28.42	28.425	28.41	28.41	12199
11/22/2016	11:54 AM	28.455	28.46	28.41	28.42	12828
11/22/2016	11:55 AM	28.42	28.45	28.41	28.45	17471
11/22/2016	11:56 AM	28.46	28.46	28.41	28.42	21988
11/22/2016	11:57 AM	28.46	28.485	28.46	28.46	19147
11/22/2016	11:58 AM	28.46	28.475	28.45	28.47	8849
11/22/2016	11:59 AM	28.46	28.48	28.43	28.47	27033
11/22/2016	12:00 PM	28.48	28.48	28.46	28.47	9800
11/22/2016	12:01 PM	28.475	28.49	28.475	28.48	9203
11/22/2016	12:02 PM	28.49	28.5	28.47	28.48	12963
11/22/2016	12:03 PM	28.55	28.55	28.49	28.495	21074
11/22/2016	12:04 PM	28.54	28.555	28.53	28.55	22628
11/22/2016	12:05 PM	28.55	28.555	28.53	28.54	8474
11/22/2016	12:06 PM	28.46	28.55	28.45	28.55	44269
11/22/2016	12:07 PM	28.41	28.48	28.41	28.465	18247
11/22/2016	12:08 PM	28.38	28.43	28.37	28.41	35552
11/22/2016	12:09 PM	28.37	28.39	28.35	28.38	12312
11/22/2016	12:10 PM	28.35	28.38	28.35	28.37	20116
11/22/2016	12:11 PM	28.35	28.36	28.35	28.35	6855
11/22/2016	12:12 PM	28.34	28.36	28.34	28.36	8412
11/22/2016	12:13 PM	28.355	28.355	28.335	28.34	7708
11/22/2016	12:14 PM	28.44	28.45	28.36	28.36	28267
11/22/2016	12:15 PM	28.42	28.45	28.4	28.44	27293
11/22/2016	12:16 PM	28.415	28.425	28.41	28.415	8433
11/22/2016	12:17 PM	28.37	28.42	28.37	28.42	18081
11/22/2016	12:18 PM	28.36	28.39	28.36	28.37	15590
11/22/2016	12:19 PM	28.355	28.36	28.35	28.355	5512
11/22/2016	12:20 PM	28.325	28.355	28.32	28.355	17368
11/22/2016	12:21 PM	28.3	28.35	28.28	28.33	49555
11/22/2016	12:22 PM	28.29	28.3	28.285	28.295	20750
11/22/2016	12:23 PM	28.23	28.28	28.21	28.28	78316
11/22/2016	12:24 PM	28.19	28.23	28.18	28.23	37886
11/22/2016	12:25 PM	28.18	28.19	28.17	28.19	26585
11/22/2016	12:26 PM	28.16	28.19	28.14	28.18	58382
11/22/2016	12:27 PM	28.17	28.18	28.13	28.17	70786
11/22/2016	12:28 PM	28.14	28.17	28.13	28.16	37280
11/22/2016	12:29 PM	28.12	28.14	28.12	28.14	26453
11/22/2016	12:30 PM	28.12	28.13	28.11	28.13	15199
11/22/2016	12:31 PM	28.14	28.15	28.105	28.11	27782
11/22/2016	12:32 PM	28.15	28.16	28.13	28.135	9607
11/22/2016	12:33 PM	28.125	28.165	28.125	28.16	6960
11/22/2016	12:34 PM	28.14	28.15	28.125	28.125	7830
11/22/2016	12:35 PM	28.13	28.14	28.13	28.14	4672
11/22/2016	12:36 PM	28.15	28.16	28.135	28.135	18706
11/22/2016	12:37 PM	28.14	28.16	28.13	28.14	10938
11/22/2016	12:38 PM	28.14	28.145	28.135	28.145	2400
11/22/2016	12:39 PM	28.15	28.15	28.13	28.14	10414
11/22/2016	12:40 PM	28.145	28.16	28.14	28.15	22681
11/22/2016	12:41 PM	28.14	28.145	28.125	28.14	13041
11/22/2016	12:42 PM	28.15	28.15	28.13	28.14	10589
11/22/2016	12:43 PM	28.16	28.16	28.15	28.16	17559
11/22/2016	12:44 PM	28.18	28.2	28.16	28.16	32742
11/22/2016	12:45 PM	28.19	28.2	28.19	28.19	9056
11/22/2016	12:46 PM	28.13	28.19	28.13	28.185	15258
11/22/2016	12:47 PM	28.13	28.14	28.12	28.135	11800
11/22/2016	12:48 PM	28.15	28.15	28.13	28.13	5921
11/22/2016	12:49 PM	28.15	28.17	28.15	28.155	25622
11/22/2016	12:50 PM	28.16	28.18	28.155	28.155	10385
11/22/2016	12:51 PM	28.15	28.165	28.15	28.16	3245
11/22/2016	12:52 PM	28.13	28.15	28.12	28.15	17631
11/22/2016	12:53 PM	28.12	28.13	28.12	28.125	2800
11/22/2016	12:54 PM	28.11	28.12	28.11	28.12	2660
11/22/2016	12:55 PM	28.1	28.11	28.1	28.11	3230
11/22/2016	12:56 PM	28.09	28.1	28.085	28.1	24940
11/22/2016	12:57 PM	28.08	28.095	28.08	28.09	6052
11/22/2016	12:58 PM	28.085	28.09	28.075	28.075	10048
11/22/2016	12:59 PM	28.105	28.11	28.08	28.08	10606
11/22/2016	1:00 PM	28.1	28.105	28.09	28.1	4529
11/22/2016	1:01 PM	28.09	28.1	28.08	28.09	10425
11/22/2016	1:02 PM	28.075	28.08	28.075	28.08	6800
11/22/2016	1:03 PM	28.055	28.075	28.035	28.075	71306
11/22/2016	1:04 PM	28.07	28.07	28.05	28.055	8009
11/22/2016	1:05 PM	28.05	28.07	28.04	28.07	11947
11/22/2016	1:06 PM	28.04	28.05	28.04	28.05	5573
11/22/2016	1:07 PM	27.98	28.03	27.98	28.03	40130
11/22/2016	1:08 PM	27.97	27.98	27.965	27.97	10839
11/22/2016	1:09 PM	27.97	27.98	27.95	27.97	37308
11/22/2016	1:10 PM	27.98	27.99	27.98	27.98	5173
11/22/2016	1:11 PM	27.95	27.98	27.95	27.98	10004
11/22/2016	1:12 PM	27.905	27.95	27.9	27.945	19392
11/22/2016	1:13 PM	27.885	27.9	27.88	27.9	13012
11/22/2016	1:14 PM	27.945	27.95	27.88	27.89	30153
11/22/2016	1:15 PM	27.98	27.99	27.94	27.94	38560
11/22/2016	1:16 PM	27.96	27.98	27.955	27.97	6996
11/22/2016	1:17 PM	28.02	28.04	27.96	27.96	50918
11/22/2016	1:18 PM	28	28.02	27.99	28.02	6100
11/22/2016	1:19 PM	28.005	28.02	27.995	28	6611
11/22/2016	1:20 PM	28.04	28.05	28	28	24606
11/22/2016	1:21 PM	28.04	28.045	28.03	28.035	6503
11/22/2016	1:22 PM	28.015	28.035	28	28.035	8427
11/22/2016	1:23 PM	27.995	28.02	27.99	28.015	2827
11/22/2016	1:24 PM	27.98	28.01	27.98	27.995	7166
11/22/2016	1:25 PM	27.98	28	27.98	27.98	1808
11/22/2016	1:26 PM	27.915	27.97	27.91	27.97	23400
11/22/2016	1:27 PM	27.91	27.915	27.89	27.91	16148
11/22/2016	1:28 PM	27.97	27.97	27.91	27.91	29825
11/22/2016	1:29 PM	27.97	27.98	27.96	27.97	6686
11/22/2016	1:30 PM	27.97	27.97	27.96	27.96	4993
11/22/2016	1:31 PM	27.96	27.97	27.96	27.96	1100
11/22/2016	1:32 PM	27.97	27.97	27.95	27.96	13700
11/22/2016	1:33 PM	27.975	27.975	27.965	27.97	4049
11/22/2016	1:34 PM	27.955	27.98	27.95	27.97	5435
11/22/2016	1:35 PM	27.94	27.97	27.94	27.955	17522
11/22/2016	1:36 PM	27.97	27.97	27.935	27.945	12749
11/22/2016	1:37 PM	27.97	27.98	27.965	27.97	4600
11/22/2016	1:38 PM	28	28.01	27.965	27.97	34944
11/22/2016	1:39 PM	27.98	28	27.98	28	5100
11/22/2016	1:40 PM	27.98	27.99	27.98	27.98	4329
11/22/2016	1:41 PM	27.96	27.99	27.96	27.98	12300
11/22/2016	1:42 PM	28.01	28.01	27.965	27.965	11421
11/22/2016	1:43 PM	28	28.01	27.99	28.01	11717
11/22/2016	1:44 PM	27.99	28	27.99	27.995	1643
11/22/2016	1:45 PM	27.985	27.99	27.985	27.99	3500
11/22/2016	1:46 PM	27.98	27.985	27.95	27.985	16924
11/22/2016	1:47 PM	27.975	27.99	27.97	27.975	6634
11/22/2016	1:48 PM	27.96	27.97	27.95	27.97	4936
11/22/2016	1:49 PM	28	28	27.96	27.96	5104
11/22/2016	1:50 PM	27.995	28	27.995	28	4623
11/22/2016	1:51 PM	27.99	27.995	27.98	27.99	3300
11/22/2016	1:52 PM	27.99	28.01	27.98	27.99	9875
11/22/2016	1:53 PM	27.98	28	27.95	27.99	12356
11/22/2016	1:54 PM	27.96	27.97	27.955	27.96	4100
11/22/2016	1:55 PM	27.96	27.96	27.95	27.955	10500
11/22/2016	1:56 PM	27.98	27.98	27.96	27.96	11475
11/22/2016	1:57 PM	27.98	27.99	27.98	27.98	3511
11/22/2016	1:58 PM	27.99	27.995	27.98	27.985	5157
11/22/2016	1:59 PM	28.005	28.01	27.99	27.99	2700
11/22/2016	2:00 PM	28.03	28.06	28	28	16795
11/22/2016	2:01 PM	28.085	28.085	28.03	28.03	6900
11/22/2016	2:02 PM	28.08	28.09	28.07	28.09	8995
11/22/2016	2:03 PM	28.075	28.085	28.075	28.085	1800
11/22/2016	2:04 PM	28.08	28.08	28.07	28.07	4900
11/22/2016	2:05 PM	28.1	28.11	28.09	28.09	7057
11/22/2016	2:06 PM	28.09	28.1	28.09	28.09	6294
11/22/2016	2:07 PM	28.085	28.09	28.085	28.085	2759
11/22/2016	2:08 PM	28.06	28.08	28.06	28.08	6850
11/22/2016	2:09 PM	28.06	28.065	28.06	28.065	2325
11/22/2016	2:10 PM	28.08	28.08	28.06	28.06	5650
11/22/2016	2:11 PM	28.06	28.08	28.06	28.07	3784
11/22/2016	2:12 PM	28.065	28.08	28.06	28.06	6639
11/22/2016	2:13 PM	28.06	28.065	28.06	28.06	1500
11/22/2016	2:14 PM	28.055	28.07	28.055	28.06	3300
11/22/2016	2:15 PM	28.06	28.06	28.05	28.055	1995
11/22/2016	2:16 PM	28.045	28.06	28.045	28.06	6395
11/22/2016	2:17 PM	27.97	28.045	27.97	28.045	21891
11/22/2016	2:18 PM	27.98	28	27.98	27.98	11130
11/22/2016	2:19 PM	27.99	28	27.98	27.99	9500
11/22/2016	2:20 PM	27.98	27.99	27.975	27.99	5295
11/22/2016	2:21 PM	27.96	27.99	27.96	27.98	12464
11/22/2016	2:22 PM	27.97	27.99	27.97	27.97	3369
11/22/2016	2:23 PM	27.97	27.99	27.97	27.98	2246
11/22/2016	2:24 PM	27.985	27.985	27.97	27.97	1166
11/22/2016	2:25 PM	27.98	27.99	27.98	27.985	6192
11/22/2016	2:26 PM	27.965	27.98	27.965	27.97	5285
11/22/2016	2:27 PM	27.97	27.98	27.965	27.97	4600
11/22/2016	2:28 PM	27.95	27.98	27.95	27.97	9321
11/22/2016	2:29 PM	27.97	27.97	27.955	27.955	4941
11/22/2016	2:30 PM	27.96	27.965	27.955	27.965	4831
11/22/2016	2:31 PM	27.96	27.97	27.96	27.96	2800
11/22/2016	2:32 PM	27.97	27.97	27.96	27.96	8840
11/22/2016	2:33 PM	27.955	27.98	27.94	27.97	90624
11/22/2016	2:34 PM	27.965	27.975	27.95	27.95	17354
11/22/2016	2:35 PM	27.95	27.96	27.95	27.96	8136
11/22/2016	2:36 PM	27.905	27.96	27.905	27.95	48161
11/22/2016	2:37 PM	27.87	27.91	27.87	27.905	73808
11/22/2016	2:38 PM	27.88	27.89	27.86	27.87	24986
11/22/2016	2:39 PM	27.88	27.89	27.88	27.88	14504
11/22/2016	2:40 PM	27.87	27.88	27.865	27.88	35290
11/22/2016	2:41 PM	27.86	27.87	27.855	27.87	30488
11/22/2016	2:42 PM	27.86	27.87	27.855	27.86	12572
11/22/2016	2:43 PM	27.81	27.86	27.81	27.86	46266
11/22/2016	2:44 PM	27.84	27.84	27.82	27.82	16255
11/22/2016	2:45 PM	27.83	27.835	27.83	27.835	14924
11/22/2016	2:46 PM	27.82	27.84	27.82	27.83	29736
11/22/2016	2:47 PM	27.83	27.83	27.82	27.82	6000
11/22/2016	2:48 PM	27.84	27.84	27.83	27.84	8467
11/22/2016	2:49 PM	27.85	27.85	27.84	27.84	10977
11/22/2016	2:50 PM	27.845	27.85	27.84	27.84	4492
11/22/2016	2:51 PM	27.85	27.86	27.85	27.85	12558
11/22/2016	2:52 PM	27.84	27.845	27.84	27.84	500
11/22/2016	2:53 PM	27.855	27.87	27.845	27.845	9630
11/22/2016	2:54 PM	27.84	27.85	27.84	27.85	1215
11/22/2016	2:55 PM	27.84	27.85	27.84	27.84	2400
11/22/2016	2:56 PM	27.85	27.85	27.84	27.84	900
11/22/2016	2:57 PM	27.865	27.87	27.855	27.855	9400
11/22/2016	2:58 PM	27.87	27.87	27.86	27.865	25566
11/22/2016	2:59 PM	27.86	27.865	27.86	27.86	600
11/22/2016	3:00 PM	27.865	27.875	27.86	27.86	5402
11/22/2016	3:01 PM	27.86	27.86	27.855	27.86	49242
11/22/2016	3:02 PM	27.87	27.87	27.86	27.87	13647
11/22/2016	3:03 PM	27.875	27.875	27.87	27.87	5100
11/22/2016	3:04 PM	27.865	27.875	27.865	27.875	1300
11/22/2016	3:05 PM	27.875	27.875	27.865	27.865	700
11/22/2016	3:06 PM	27.87	27.875	27.87	27.87	1200
11/22/2016	3:07 PM	27.87	27.87	27.87	27.87	1000
11/22/2016	3:08 PM	27.865	27.87	27.865	27.87	800
11/22/2016	3:09 PM	27.86	27.865	27.86	27.865	500
11/22/2016	3:10 PM	27.92	27.93	27.87	27.87	46105
11/22/2016	3:11 PM	27.94	27.94	27.92	27.92	15020
11/22/2016	3:12 PM	27.925	27.94	27.925	27.935	5555
11/22/2016	3:13 PM	27.94	27.945	27.93	27.93	10306
11/22/2016	3:14 PM	27.93	27.94	27.93	27.935	1600
11/22/2016	3:15 PM	27.93	27.93	27.92	27.92	2000
11/22/2016	3:16 PM	27.9	27.94	27.88	27.93	50019
11/22/2016	3:17 PM	27.9	27.9	27.88	27.9	20258
11/22/2016	3:18 PM	27.91	27.915	27.895	27.9	6580
11/22/2016	3:19 PM	27.91	27.915	27.89	27.905	28351
11/22/2016	3:20 PM	27.92	27.92	27.92	27.92	100
11/22/2016	3:21 PM	27.91	27.915	27.9	27.91	13277
11/22/2016	3:22 PM	27.91	27.91	27.89	27.91	33483
11/22/2016	3:23 PM	27.91	27.91	27.9	27.91	1400
11/22/2016	3:24 PM	27.93	27.93	27.915	27.915	8418
11/22/2016	3:25 PM	27.93	27.945	27.93	27.93	19943
11/22/2016	3:26 PM	27.94	27.94	27.93	27.935	30447
11/22/2016	3:27 PM	27.94	27.965	27.93	27.95	24438
11/22/2016	3:28 PM	27.92	27.94	27.91	27.935	5026
11/22/2016	3:29 PM	27.905	27.92	27.9	27.92	11849
11/22/2016	3:30 PM	27.915	27.925	27.905	27.905	21133
11/22/2016	3:31 PM	27.915	27.92	27.905	27.915	13685
11/22/2016	3:32 PM	27.9	27.915	27.895	27.915	16890
11/22/2016	3:33 PM	27.895	27.9	27.89	27.9	34760
11/22/2016	3:34 PM	27.865	27.895	27.86	27.895	45530
11/22/2016	3:35 PM	27.85	27.86	27.85	27.86	20292
11/22/2016	3:36 PM	27.86	27.88	27.85	27.85	25266
11/22/2016	3:37 PM	27.88	27.89	27.86	27.865	21678
11/22/2016	3:38 PM	27.87	27.88	27.87	27.88	59451
11/22/2016	3:39 PM	27.885	27.89	27.865	27.87	14199
11/22/2016	3:40 PM	27.9	27.9	27.88	27.88	7663
11/22/2016	3:41 PM	27.89	27.9	27.88	27.9	27753
11/22/2016	3:42 PM	27.89	27.9	27.885	27.885	15425
11/22/2016	3:43 PM	27.88	27.895	27.88	27.895	14889
11/22/2016	3:44 PM	27.86	27.89	27.855	27.885	7784
11/22/2016	3:45 PM	27.84	27.86	27.84	27.86	20775
11/22/2016	3:46 PM	27.83	27.845	27.83	27.84	64040
11/22/2016	3:47 PM	27.82	27.83	27.82	27.83	22358
11/22/2016	3:48 PM	27.82	27.83	27.815	27.815	11012
11/22/2016	3:49 PM	27.825	27.825	27.82	27.82	5457
11/22/2016	3:50 PM	27.83	27.83	27.82	27.825	11906
11/22/2016	3:51 PM	27.82	27.835	27.82	27.83	17146
11/22/2016	3:52 PM	27.83	27.84	27.82	27.82	15335
11/22/2016	3:53 PM	27.83	27.84	27.82	27.84	11711
11/22/2016	3:54 PM	27.83	27.83	27.82	27.825	28155
11/22/2016	3:55 PM	27.83	27.83	27.82	27.82	40751
11/22/2016	3:56 PM	27.895	27.91	27.82	27.83	129616
11/22/2016	3:57 PM	27.9	27.91	27.895	27.905	21099
11/22/2016	3:58 PM	27.89	27.9	27.88	27.895	47699
11/22/2016	3:59 PM	27.86	27.89	27.85	27.89	91497
11/22/2016	4:00 PM	27.91	27.92	27.855	27.86	475804
11/23/2016	9:31 AM	28.05	28.19	28	28.18	101803
11/23/2016	9:32 AM	28.12	28.18	28.04	28.05	59168
11/23/2016	9:33 AM	28.12	28.13	28.1	28.12	25970
11/23/2016	9:34 AM	28.135	28.14	28.09	28.11	25883
11/23/2016	9:35 AM	28.04	28.15	28.03	28.14	77229
11/23/2016	9:36 AM	27.97	28.07	27.95	28.04	69169
11/23/2016	9:37 AM	28.08	28.08	27.96	27.97	59697
11/23/2016	9:38 AM	28.11	28.14	28.07	28.08	41791
11/23/2016	9:39 AM	28.14	28.16	28.11	28.11	66771
11/23/2016	9:40 AM	28.15	28.15	28.12	28.14	40361
11/23/2016	9:41 AM	28.14	28.15	28.12	28.15	34908
11/23/2016	9:42 AM	28.19	28.19	28.14	28.14	26330
11/23/2016	9:43 AM	28.26	28.31	28.19	28.19	88096
11/23/2016	9:44 AM	28.29	28.32	28.275	28.275	25536
11/23/2016	9:45 AM	28.32	28.36	28.3	28.3	55543
11/23/2016	9:46 AM	28.35	28.36	28.31	28.315	29273
11/23/2016	9:47 AM	28.39	28.45	28.35	28.35	77876
11/23/2016	9:48 AM	28.38	28.41	28.36	28.39	56234
11/23/2016	9:49 AM	28.32	28.395	28.3	28.385	61360
11/23/2016	9:50 AM	28.3	28.34	28.3	28.325	96415
11/23/2016	9:51 AM	28.305	28.35	28.305	28.31	26715
11/23/2016	9:52 AM	28.32	28.33	28.28	28.3	37912
11/23/2016	9:53 AM	28.29	28.32	28.28	28.31	18522
11/23/2016	9:54 AM	28.29	28.34	28.28	28.295	31033
11/23/2016	9:55 AM	28.31	28.32	28.295	28.295	18881
11/23/2016	9:56 AM	28.3	28.34	28.3	28.31	10909
11/23/2016	9:57 AM	28.3	28.33	28.28	28.3	39631
11/23/2016	9:58 AM	28.28	28.3	28.265	28.295	10747
11/23/2016	9:59 AM	28.3	28.3	28.28	28.28	21664
11/23/2016	10:00 AM	28.33	28.35	28.3	28.3	24978
11/23/2016	10:01 AM	28.3	28.34	28.3	28.33	37487
11/23/2016	10:02 AM	28.28	28.32	28.28	28.295	18148
11/23/2016	10:03 AM	28.285	28.3	28.27	28.29	17235
11/23/2016	10:04 AM	28.3	28.315	28.29	28.29	13614
11/23/2016	10:05 AM	28.29	28.305	28.265	28.3	34512
11/23/2016	10:06 AM	28.25	28.295	28.24	28.295	32562
11/23/2016	10:07 AM	28.225	28.255	28.2	28.245	59385
11/23/2016	10:08 AM	28.225	28.24	28.19	28.215	45872
11/23/2016	10:09 AM	28.17	28.225	28.17	28.225	26217
11/23/2016	10:10 AM	28.2	28.205	28.15	28.175	87249
11/23/2016	10:11 AM	28.215	28.23	28.19	28.21	45512
11/23/2016	10:12 AM	28.205	28.24	28.2	28.205	15783
11/23/2016	10:13 AM	28.245	28.245	28.21	28.21	28971
11/23/2016	10:14 AM	28.35	28.35	28.24	28.24	61435
11/23/2016	10:15 AM	28.43	28.45	28.345	28.35	54607
11/23/2016	10:16 AM	28.315	28.45	28.3	28.43	46499
11/23/2016	10:17 AM	28.32	28.35	28.31	28.32	17606
11/23/2016	10:18 AM	28.27	28.33	28.27	28.33	25484
11/23/2016	10:19 AM	28.24	28.27	28.22	28.27	16873
11/23/2016	10:20 AM	28.19	28.25	28.16	28.24	64377
11/23/2016	10:21 AM	28.21	28.23	28.19	28.19	43017
11/23/2016	10:22 AM	28.21	28.23	28.2	28.21	28602
11/23/2016	10:23 AM	28.205	28.23	28.18	28.21	49738
11/23/2016	10:24 AM	28.195	28.215	28.19	28.2	15455
11/23/2016	10:25 AM	28.195	28.22	28.17	28.19	18704
11/23/2016	10:26 AM	28.17	28.205	28.16	28.19	19242
11/23/2016	10:27 AM	28.18	28.19	28.18	28.18	10690
11/23/2016	10:28 AM	28.17	28.2	28.17	28.18	11605
11/23/2016	10:29 AM	28.1	28.165	28.1	28.165	55283
11/23/2016	10:30 AM	28.11	28.12	28.09	28.11	20808
11/23/2016	10:31 AM	28.05	28.11	28.045	28.1	67558
11/23/2016	10:32 AM	28.07	28.1	28.05	28.05	34242
11/23/2016	10:33 AM	28.01	28.07	28.01	28.07	33782
11/23/2016	10:34 AM	28.03	28.03	28	28.01	24610
11/23/2016	10:35 AM	28.01	28.04	28.01	28.025	14714
11/23/2016	10:36 AM	28.14	28.14	28.01	28.02	51653
11/23/2016	10:37 AM	28.15	28.17	28.12	28.15	38466
11/23/2016	10:38 AM	28.15	28.17	28.13	28.155	26565
11/23/2016	10:39 AM	28.15	28.15	28.11	28.145	18602
11/23/2016	10:40 AM	28.14	28.17	28.14	28.15	15114
11/23/2016	10:41 AM	28.14	28.15	28.135	28.15	19351
11/23/2016	10:42 AM	28.12	28.15	28.1	28.15	17182
11/23/2016	10:43 AM	28.14	28.155	28.12	28.12	10019
11/23/2016	10:44 AM	28.12	28.16	28.12	28.14	10307
11/23/2016	10:45 AM	28.09	28.11	28.07	28.11	18648
11/23/2016	10:46 AM	28.05	28.08	28.03	28.08	27530
11/23/2016	10:47 AM	28.05	28.05	28.03	28.05	15348
11/23/2016	10:48 AM	28.09	28.09	28.06	28.06	7990
11/23/2016	10:49 AM	28.07	28.08	28.04	28.08	15932
11/23/2016	10:50 AM	28.09	28.1	28.07	28.07	12440
11/23/2016	10:51 AM	28.095	28.1	28.08	28.09	7950
11/23/2016	10:52 AM	28.12	28.13	28.09	28.095	7610
11/23/2016	10:53 AM	28.11	28.125	28.11	28.11	8445
11/23/2016	10:54 AM	28.11	28.115	28.1	28.115	3700
11/23/2016	10:55 AM	28.11	28.11	28.105	28.11	2700
11/23/2016	10:56 AM	28.04	28.105	28.04	28.105	13643
11/23/2016	10:57 AM	28.02	28.04	28.01	28.04	13646
11/23/2016	10:58 AM	28.02	28.02	28.01	28.01	15816
11/23/2016	10:59 AM	28.02	28.025	28.01	28.01	4253
11/23/2016	11:00 AM	27.975	28.02	27.97	28.01	49830
11/23/2016	11:01 AM	27.97	27.98	27.95	27.97	45626
11/23/2016	11:02 AM	27.93	27.97	27.93	27.97	23967
11/23/2016	11:03 AM	27.99	27.99	27.93	27.93	37549
11/23/2016	11:04 AM	28	28	27.99	27.995	2600
11/23/2016	11:05 AM	28.03	28.04	27.99	28	15553
11/23/2016	11:06 AM	28.06	28.07	28.02	28.03	19255
11/23/2016	11:07 AM	28.105	28.11	28.07	28.07	18121
11/23/2016	11:08 AM	28.1	28.1	28.1	28.1	8253
11/23/2016	11:09 AM	28.1	28.1	28.08	28.09	16615
11/23/2016	11:10 AM	28.12	28.12	28.09	28.1	53763
11/23/2016	11:11 AM	28.13	28.15	28.115	28.115	19685
11/23/2016	11:12 AM	28.09	28.12	28.09	28.12	12605
11/23/2016	11:13 AM	28.08	28.09	28.08	28.09	7657
11/23/2016	11:14 AM	28.085	28.09	28.07	28.08	8077
11/23/2016	11:15 AM	28.09	28.09	28.08	28.09	11545
11/23/2016	11:16 AM	28.08	28.095	28.08	28.09	15578
11/23/2016	11:17 AM	28.16	28.17	28.08	28.08	39620
11/23/2016	11:18 AM	28.14	28.165	28.14	28.165	17575
11/23/2016	11:19 AM	28.19	28.19	28.13	28.14	19928
11/23/2016	11:20 AM	28.21	28.21	28.17	28.18	12723
11/23/2016	11:21 AM	28.18	28.23	28.18	28.22	25756
11/23/2016	11:22 AM	28.19	28.19	28.19	28.19	1700
11/23/2016	11:23 AM	28.145	28.19	28.13	28.18	35064
11/23/2016	11:24 AM	28.14	28.14	28.13	28.14	11889
11/23/2016	11:25 AM	28.14	28.15	28.13	28.135	10000
11/23/2016	11:26 AM	28.14	28.15	28.13	28.14	18196
11/23/2016	11:27 AM	28.13	28.15	28.13	28.14	20490
11/23/2016	11:28 AM	28.14	28.14	28.125	28.125	5595
11/23/2016	11:29 AM	28.14	28.14	28.14	28.14	9301
11/23/2016	11:30 AM	28.195	28.195	28.14	28.14	10792
11/23/2016	11:31 AM	28.21	28.21	28.2	28.2	4100
11/23/2016	11:32 AM	28.22	28.22	28.195	28.21	9431
11/23/2016	11:33 AM	28.235	28.24	28.2	28.21	40242
11/23/2016	11:34 AM	28.23	28.24	28.23	28.235	2100
11/23/2016	11:35 AM	28.22	28.24	28.22	28.24	11100
11/23/2016	11:36 AM	28.27	28.3	28.23	28.23	35821
11/23/2016	11:37 AM	28.28	28.3	28.27	28.27	14517
11/23/2016	11:38 AM	28.24	28.29	28.24	28.28	21226
11/23/2016	11:39 AM	28.205	28.24	28.2	28.24	16113
11/23/2016	11:40 AM	28.225	28.25	28.21	28.21	20569
11/23/2016	11:41 AM	28.22	28.22	28.21	28.22	11407
11/23/2016	11:42 AM	28.255	28.255	28.23	28.23	16515
11/23/2016	11:43 AM	28.225	28.26	28.225	28.26	8685
11/23/2016	11:44 AM	28.25	28.25	28.22	28.225	8000
11/23/2016	11:45 AM	28.24	28.24	28.23	28.24	9000
11/23/2016	11:46 AM	28.245	28.245	28.225	28.24	5899
11/23/2016	11:47 AM	28.255	28.26	28.24	28.245	14660
11/23/2016	11:48 AM	28.245	28.25	28.245	28.25	5764
11/23/2016	11:49 AM	28.25	28.25	28.24	28.24	7500
11/23/2016	11:50 AM	28.23	28.245	28.23	28.245	7295
11/23/2016	11:51 AM	28.22	28.235	28.21	28.235	5800
11/23/2016	11:52 AM	28.225	28.23	28.21	28.22	9370
11/23/2016	11:53 AM	28.23	28.24	28.22	28.23	20291
11/23/2016	11:54 AM	28.23	28.24	28.22	28.23	11460
11/23/2016	11:55 AM	28.215	28.23	28.215	28.23	10000
11/23/2016	11:56 AM	28.14	28.215	28.13	28.215	27573
11/23/2016	11:57 AM	28.16	28.16	28.145	28.145	32210
11/23/2016	11:58 AM	28.14	28.18	28.135	28.17	12746
11/23/2016	11:59 AM	28.12	28.13	28.12	28.13	3550
11/23/2016	12:00 PM	28.11	28.12	28.105	28.11	13529
11/23/2016	12:01 PM	28.11	28.12	28.1	28.11	10591
11/23/2016	12:02 PM	28.04	28.105	28.02	28.105	72224
11/23/2016	12:03 PM	28.095	28.1	28.045	28.045	26548
11/23/2016	12:04 PM	28.12	28.17	28.1	28.1	68479
11/23/2016	12:05 PM	28.13	28.14	28.12	28.12	7064
11/23/2016	12:06 PM	28.15	28.15	28.12	28.14	16419
11/23/2016	12:07 PM	28.16	28.17	28.135	28.15	15176
11/23/2016	12:08 PM	28.16	28.16	28.15	28.16	3349
11/23/2016	12:09 PM	28.15	28.15	28.145	28.15	2400
11/23/2016	12:10 PM	28.14	28.15	28.13	28.15	5600
11/23/2016	12:11 PM	28.14	28.14	28.13	28.14	5800
11/23/2016	12:12 PM	28.14	28.14	28.135	28.14	1327
11/23/2016	12:13 PM	28.145	28.15	28.135	28.14	2600
11/23/2016	12:14 PM	28.14	28.15	28.135	28.14	3000
11/23/2016	12:15 PM	28.145	28.16	28.14	28.14	10033
11/23/2016	12:16 PM	28.14	28.145	28.14	28.145	7405
11/23/2016	12:17 PM	28.11	28.14	28.105	28.14	8612
11/23/2016	12:18 PM	28.1	28.105	28.095	28.105	4700
11/23/2016	12:19 PM	28.03	28.09	28.03	28.09	30242
11/23/2016	12:20 PM	28.06	28.06	28.02	28.025	8415
11/23/2016	12:21 PM	28.05	28.06	28.04	28.05	2155
11/23/2016	12:22 PM	28.04	28.05	28.04	28.05	12500
11/23/2016	12:23 PM	28.05	28.05	28.03	28.04	15075
11/23/2016	12:24 PM	28.05	28.05	28.03	28.05	6509
11/23/2016	12:25 PM	28.05	28.05	28.05	28.05	1000
11/23/2016	12:26 PM	28.05	28.05	28.04	28.05	12223
11/23/2016	12:27 PM	28.03	28.05	28.03	28.04	8426
11/23/2016	12:28 PM	28.03	28.03	28.02	28.02	3548
11/23/2016	12:29 PM	28.04	28.05	28.04	28.04	10944
11/23/2016	12:30 PM	28.03	28.04	28.03	28.04	12303
11/23/2016	12:31 PM	28.02	28.03	28	28.03	46134
11/23/2016	12:32 PM	28.03	28.03	28.02	28.02	2903
11/23/2016	12:33 PM	28.05	28.06	28.03	28.03	10816
11/23/2016	12:34 PM	28.03	28.06	28.03	28.05	7411
11/23/2016	12:35 PM	28.04	28.05	28.03	28.03	3877
11/23/2016	12:36 PM	28.05	28.05	28.04	28.04	10582
11/23/2016	12:37 PM	28.05	28.05	28.04	28.05	4156
11/23/2016	12:38 PM	28.08	28.09	28.05	28.05	13046
11/23/2016	12:39 PM	28.04	28.09	28.04	28.09	9226
11/23/2016	12:40 PM	28.05	28.05	28.04	28.04	4986
11/23/2016	12:41 PM	28.05	28.06	28.045	28.05	9600
11/23/2016	12:42 PM	28.04	28.05	28.04	28.05	2100
11/23/2016	12:43 PM	28.05	28.05	28.05	28.05	7051
11/23/2016	12:44 PM	28.03	28.06	28.03	28.05	21884
11/23/2016	12:45 PM	28.04	28.04	28.02	28.025	10040
11/23/2016	12:46 PM	27.94	28.03	27.94	28.03	43622
11/23/2016	12:47 PM	27.98	27.98	27.94	27.94	15406
11/23/2016	12:48 PM	27.97	27.985	27.97	27.985	6547
11/23/2016	12:49 PM	27.955	27.98	27.955	27.98	10096
11/23/2016	12:50 PM	27.96	27.97	27.95	27.95	13480
11/23/2016	12:51 PM	27.95	27.96	27.95	27.96	11533
11/23/2016	12:52 PM	28.01	28.01	27.96	27.96	16736
11/23/2016	12:53 PM	28.01	28.03	28.01	28.02	16552
11/23/2016	12:54 PM	28	28.01	28	28.01	4824
11/23/2016	12:55 PM	28.08	28.08	28	28	46840
11/23/2016	12:56 PM	28.06	28.08	28.06	28.08	15817
11/23/2016	12:57 PM	28.05	28.055	28.04	28.05	4300
11/23/2016	12:58 PM	28.05	28.06	28.05	28.05	9565
11/23/2016	12:59 PM	28.04	28.05	28.04	28.04	5485
11/23/2016	1:00 PM	28.04	28.055	28.04	28.04	13318
11/23/2016	1:01 PM	28.06	28.06	28.05	28.05	5091
11/23/2016	1:02 PM	28.045	28.06	28.045	28.06	854
11/23/2016	1:03 PM	28.03	28.05	28.03	28.05	4016
11/23/2016	1:04 PM	28.035	28.04	28.035	28.035	2000
11/23/2016	1:05 PM	28.05	28.055	28.035	28.035	2900
11/23/2016	1:06 PM	28.04	28.06	28.04	28.05	12045
11/23/2016	1:07 PM	28.05	28.05	28.035	28.04	11357
11/23/2016	1:08 PM	28.04	28.05	28.03	28.05	3700
11/23/2016	1:09 PM	28.05	28.05	28.04	28.04	200
11/23/2016	1:10 PM	28.04	28.045	28.04	28.04	900
11/23/2016	1:11 PM	28.04	28.045	28.04	28.04	3600
11/23/2016	1:12 PM	28.05	28.05	28.04	28.04	6016
11/23/2016	1:13 PM	28.045	28.05	28.04	28.05	9450
11/23/2016	1:14 PM	28.045	28.045	28.03	28.045	7700
11/23/2016	1:15 PM	28.055	28.055	28.045	28.045	4809
11/23/2016	1:16 PM	28.045	28.05	28.04	28.05	6736
11/23/2016	1:17 PM	28.045	28.05	28.04	28.04	4743
11/23/2016	1:18 PM	28.055	28.055	28.045	28.045	9995
11/23/2016	1:19 PM	28.04	28.06	28.04	28.05	7884
11/23/2016	1:20 PM	28.05	28.05	28.045	28.045	500
11/23/2016	1:21 PM	28.06	28.06	28.04	28.04	13171
11/23/2016	1:22 PM	28.06	28.07	28.05	28.06	12737
11/23/2016	1:23 PM	28.055	28.055	28.045	28.055	2600
11/23/2016	1:24 PM	28.07	28.075	28.055	28.055	14395
11/23/2016	1:25 PM	28.11	28.11	28.07	28.07	70969
11/23/2016	1:26 PM	28.12	28.12	28.1	28.11	11762
11/23/2016	1:27 PM	28.11	28.12	28.11	28.12	8026
11/23/2016	1:28 PM	28.14	28.15	28.11	28.11	22528
11/23/2016	1:29 PM	28.17	28.17	28.14	28.14	27953
11/23/2016	1:30 PM	28.17	28.18	28.17	28.17	5242
11/23/2016	1:31 PM	28.16	28.18	28.16	28.18	9600
11/23/2016	1:32 PM	28.16	28.18	28.155	28.165	7596
11/23/2016	1:33 PM	28.15	28.16	28.145	28.16	9766
11/23/2016	1:34 PM	28.13	28.16	28.13	28.15	11049
11/23/2016	1:35 PM	28.12	28.13	28.12	28.125	4200
11/23/2016	1:36 PM	28.13	28.135	28.12	28.13	5000
11/23/2016	1:37 PM	28.14	28.145	28.13	28.13	7296
11/23/2016	1:38 PM	28.135	28.14	28.13	28.135	1000
11/23/2016	1:39 PM	28.15	28.15	28.13	28.13	10919
11/23/2016	1:40 PM	28.14	28.16	28.135	28.16	13884
11/23/2016	1:41 PM	28.125	28.15	28.12	28.145	2720
11/23/2016	1:42 PM	28.11	28.125	28.09	28.125	16012
11/23/2016	1:43 PM	28.11	28.13	28.11	28.11	5878
11/23/2016	1:44 PM	28.055	28.105	28.05	28.105	15478
11/23/2016	1:45 PM	28.1	28.1	28.06	28.06	7372
11/23/2016	1:46 PM	28.13	28.13	28.105	28.105	15074
11/23/2016	1:47 PM	28.135	28.14	28.13	28.13	5460
11/23/2016	1:48 PM	28.13	28.135	28.12	28.135	4668
11/23/2016	1:49 PM	28.125	28.13	28.118	28.12	7795
11/23/2016	1:50 PM	28.11	28.125	28.1	28.125	10398
11/23/2016	1:51 PM	28.12	28.12	28.11	28.12	3650
11/23/2016	1:52 PM	28.12	28.12	28.115	28.12	3916
11/23/2016	1:53 PM	28.145	28.145	28.125	28.125	1147
11/23/2016	1:54 PM	28.14	28.15	28.135	28.145	2305
11/23/2016	1:55 PM	28.13	28.14	28.13	28.14	4997
11/23/2016	1:56 PM	28.15	28.15	28.13	28.13	2800
11/23/2016	1:57 PM	28.135	28.15	28.13	28.15	3995
11/23/2016	1:58 PM	28.14	28.14	28.135	28.14	300
11/23/2016	1:59 PM	28.15	28.15	28.135	28.135	4055
11/23/2016	2:00 PM	28.09	28.15	28.09	28.15	7337
11/23/2016	2:01 PM	28.09	28.09	28.07	28.09	7914
11/23/2016	2:02 PM	28.07	28.09	28.05	28.09	13969
11/23/2016	2:03 PM	28.01	28.06	28.01	28.06	25425
11/23/2016	2:04 PM	28.03	28.03	27.99	28.01	14027
11/23/2016	2:05 PM	28.04	28.05	28.02	28.025	12610
11/23/2016	2:06 PM	28.02	28.04	27.99	28.04	89375
11/23/2016	2:07 PM	28.04	28.04	28.02	28.02	2935
11/23/2016	2:08 PM	28.03	28.03	28.01	28.03	2688
11/23/2016	2:09 PM	28.03	28.04	28.025	28.025	1800
11/23/2016	2:10 PM	28.06	28.09	28.03	28.03	20799
11/23/2016	2:11 PM	28.06	28.075	28.06	28.06	7495
11/23/2016	2:12 PM	28.06	28.06	28.05	28.06	3100
11/23/2016	2:13 PM	28.1	28.12	28.07	28.07	16929
11/23/2016	2:14 PM	28.12	28.14	28.095	28.1	19789
11/23/2016	2:15 PM	28.1	28.12	28.1	28.115	11705
11/23/2016	2:16 PM	28.085	28.11	28.085	28.1	4373
11/23/2016	2:17 PM	28.06	28.08	28.035	28.08	25886
11/23/2016	2:18 PM	28.08	28.08	28.06	28.07	18762
11/23/2016	2:19 PM	28.095	28.095	28.08	28.08	10231
11/23/2016	2:20 PM	28.12	28.12	28.09	28.09	8906
11/23/2016	2:21 PM	28.12	28.12	28.11	28.11	4414
11/23/2016	2:22 PM	28.11	28.12	28.1	28.12	18175
11/23/2016	2:23 PM	28.095	28.1	28.09	28.1	6184
11/23/2016	2:24 PM	28.11	28.11	28.09	28.09	4500
11/23/2016	2:25 PM	28.13	28.14	28.12	28.12	10953
11/23/2016	2:26 PM	28.13	28.13	28.125	28.13	3400
11/23/2016	2:27 PM	28.11	28.12	28.1	28.12	6102
11/23/2016	2:28 PM	28.12	28.12	28.11	28.12	5717
11/23/2016	2:29 PM	28.115	28.125	28.115	28.12	1795
11/23/2016	2:30 PM	28.11	28.12	28.11	28.12	9736
11/23/2016	2:31 PM	28.12	28.13	28.12	28.12	9077
11/23/2016	2:32 PM	28.07	28.12	28.055	28.12	40172
11/23/2016	2:33 PM	28.07	28.08	28.07	28.07	21056
11/23/2016	2:34 PM	28.04	28.07	28.04	28.07	19719
11/23/2016	2:35 PM	28.06	28.06	28.05	28.05	12064
11/23/2016	2:36 PM	28.11	28.11	28.07	28.07	49001
11/23/2016	2:37 PM	28.12	28.13	28.11	28.12	24956
11/23/2016	2:38 PM	28.12	28.12	28.115	28.115	5700
11/23/2016	2:39 PM	28.13	28.17	28.12	28.12	28496
11/23/2016	2:40 PM	28.13	28.14	28.12	28.135	3542
11/23/2016	2:41 PM	28.14	28.14	28.12	28.12	8155
11/23/2016	2:42 PM	28.12	28.14	28.12	28.14	6845
11/23/2016	2:43 PM	28.12	28.125	28.11	28.12	6064
11/23/2016	2:44 PM	28.115	28.115	28.105	28.11	5500
11/23/2016	2:45 PM	28.11	28.11	28.1	28.11	4237
11/23/2016	2:46 PM	28.05	28.11	28.05	28.11	28500
11/23/2016	2:47 PM	28.055	28.07	28.05	28.05	10710
11/23/2016	2:48 PM	28.05	28.05	28.04	28.05	10850
11/23/2016	2:49 PM	28.045	28.05	28.04	28.04	3550
11/23/2016	2:50 PM	28.055	28.055	28.04	28.05	17290
11/23/2016	2:51 PM	28.06	28.06	28.05	28.05	22200
11/23/2016	2:52 PM	28.05	28.06	28.045	28.06	2905
11/23/2016	2:53 PM	28.05	28.065	28.045	28.055	14424
11/23/2016	2:54 PM	28.055	28.07	28.05	28.05	7668
11/23/2016	2:55 PM	28.05	28.06	28.04	28.05	7290
11/23/2016	2:56 PM	28.06	28.06	28.05	28.05	7254
11/23/2016	2:57 PM	28.06	28.06	28.05	28.06	12679
11/23/2016	2:58 PM	28.07	28.07	28.05	28.06	13608
11/23/2016	2:59 PM	28.07	28.07	28.06	28.07	9591
11/23/2016	3:00 PM	28.06	28.07	28.055	28.07	8972
11/23/2016	3:01 PM	28.04	28.06	28.035	28.06	21967
11/23/2016	3:02 PM	28.07	28.07	28.04	28.04	5574
11/23/2016	3:03 PM	28.055	28.065	28.055	28.065	2800
11/23/2016	3:04 PM	28.055	28.055	28.045	28.05	5470
11/23/2016	3:05 PM	28.05	28.05	28.05	28.05	500
11/23/2016	3:06 PM	28.06	28.07	28.055	28.055	5426
11/23/2016	3:07 PM	28.065	28.065	28.06	28.06	500
11/23/2016	3:08 PM	28.055	28.06	28.055	28.06	2065
11/23/2016	3:09 PM	28.05	28.055	28.04	28.055	10529
11/23/2016	3:10 PM	28.035	28.045	28.035	28.04	12005
11/23/2016	3:11 PM	28.03	28.04	28.03	28.035	1200
11/23/2016	3:12 PM	28.035	28.035	28.025	28.03	3475
11/23/2016	3:13 PM	28.05	28.06	28.03	28.035	6833
11/23/2016	3:14 PM	28.06	28.06	28.05	28.05	7875
11/23/2016	3:15 PM	28.04	28.06	28.04	28.06	5590
11/23/2016	3:16 PM	28.04	28.04	28.03	28.04	3429
11/23/2016	3:17 PM	28.05	28.055	28.045	28.045	1769
11/23/2016	3:18 PM	28.03	28.045	28.025	28.045	2391
11/23/2016	3:19 PM	28.03	28.04	28.025	28.03	9754
11/23/2016	3:20 PM	28.045	28.045	28.03	28.03	3300
11/23/2016	3:21 PM	28.035	28.045	28.03	28.045	2200
11/23/2016	3:22 PM	28.02	28.03	27.98	28.03	73301
11/23/2016	3:23 PM	28.04	28.04	28.02	28.02	11745
11/23/2016	3:24 PM	28.05	28.055	28.04	28.04	3258
11/23/2016	3:25 PM	28.04	28.05	28.04	28.05	2907
11/23/2016	3:26 PM	28.05	28.05	28.03	28.04	6096
11/23/2016	3:27 PM	28.05	28.05	28.04	28.045	5895
11/23/2016	3:28 PM	28.04	28.055	28.04	28.05	3112
11/23/2016	3:29 PM	28.045	28.055	28.045	28.05	5400
11/23/2016	3:30 PM	28.055	28.055	28.04	28.04	15617
11/23/2016	3:31 PM	28.03	28.05	28.02	28.05	13525
11/23/2016	3:32 PM	28.035	28.035	28.03	28.03	900
11/23/2016	3:33 PM	28.03	28.05	28.03	28.03	7341
11/23/2016	3:34 PM	28.04	28.04	28.01	28.035	30737
11/23/2016	3:35 PM	28.02	28.04	28.02	28.04	15103
11/23/2016	3:36 PM	28.02	28.03	28.01	28.02	20718
11/23/2016	3:37 PM	28	28.02	27.995	28.01	20584
11/23/2016	3:38 PM	27.98	28.01	27.98	28	9353
11/23/2016	3:39 PM	27.98	27.99	27.975	27.98	20328
11/23/2016	3:40 PM	27.99	27.99	27.975	27.98	6468
11/23/2016	3:41 PM	27.965	27.98	27.965	27.98	6621
11/23/2016	3:42 PM	27.96	27.97	27.95	27.965	21117
11/23/2016	3:43 PM	27.905	27.965	27.9	27.965	41019
11/23/2016	3:44 PM	27.9	27.92	27.895	27.91	25924
11/23/2016	3:45 PM	27.91	27.92	27.91	27.91	23946
11/23/2016	3:46 PM	27.9	27.91	27.89	27.91	10565
11/23/2016	3:47 PM	27.92	27.92	27.895	27.895	6606
11/23/2016	3:48 PM	27.91	27.92	27.905	27.92	5810
11/23/2016	3:49 PM	27.89	27.92	27.89	27.915	12323
11/23/2016	3:50 PM	27.905	27.91	27.885	27.885	6554
11/23/2016	3:51 PM	27.905	27.91	27.9	27.91	8663
11/23/2016	3:52 PM	27.915	27.92	27.905	27.91	14083
11/23/2016	3:53 PM	27.97	27.97	27.91	27.91	71285
11/23/2016	3:54 PM	27.99	27.99	27.97	27.97	27506
11/23/2016	3:55 PM	28.02	28.02	27.99	27.99	17519
11/23/2016	3:56 PM	28.02	28.02	28.01	28.02	36366
11/23/2016	3:57 PM	27.99	28.02	27.99	28.01	36739
11/23/2016	3:58 PM	28.01	28.01	27.99	27.995	27281
11/23/2016	3:59 PM	28	28.02	27.99	28.01	48029
11/23/2016	4:00 PM	27.98	28.005	27.98	27.995	336406
12/7/2016	9:31 AM	25.69	25.71	25.69	25.7	7686
12/7/2016	9:32 AM	25.68	25.7	25.68	25.69	14184
12/7/2016	9:33 AM	25.685	25.7	25.68	25.685	4705
12/7/2016	9:34 AM	25.75	25.75	25.69	25.69	46149
12/7/2016	9:35 AM	25.755	25.76	25.74	25.76	16329
12/7/2016	9:36 AM	25.76	25.77	25.755	25.755	12295
12/7/2016	9:37 AM	25.76	25.77	25.74	25.76	9009
12/7/2016	9:38 AM	25.79	25.81	25.76	25.76	12230
12/7/2016	9:39 AM	25.77	25.8	25.77	25.79	8772
12/7/2016	9:40 AM	25.775	25.78	25.76	25.77	5723
12/7/2016	9:41 AM	25.705	25.775	25.64	25.77	100752
12/7/2016	9:42 AM	25.705	25.73	25.68	25.72	20755
12/7/2016	9:43 AM	25.72	25.735	25.67	25.705	34942
12/7/2016	9:44 AM	25.72	25.74	25.71	25.715	28114
12/7/2016	9:45 AM	25.75	25.755	25.72	25.72	32496
12/7/2016	9:46 AM	25.77	25.77	25.745	25.745	20326
12/7/2016	9:47 AM	25.77	25.8	25.76	25.765	21718
12/7/2016	9:48 AM	25.8	25.8	25.77	25.77	9800
12/7/2016	9:49 AM	25.82	25.82	25.79	25.8	20951
12/7/2016	9:50 AM	25.85	25.875	25.82	25.82	55600
12/7/2016	9:51 AM	25.805	25.85	25.805	25.85	15274
12/7/2016	9:52 AM	25.75	25.805	25.74	25.805	29141
12/7/2016	9:53 AM	25.735	25.76	25.735	25.745	12995
12/7/2016	9:54 AM	25.77	25.78	25.73	25.74	21608
12/7/2016	9:55 AM	25.72	25.78	25.72	25.77	27929
12/7/2016	9:56 AM	25.72	25.735	25.7	25.72	20709
12/7/2016	9:57 AM	25.75	25.77	25.71	25.72	24701
12/7/2016	9:58 AM	25.76	25.76	25.725	25.76	29596
12/7/2016	9:59 AM	25.75	25.785	25.74	25.75	30308
12/7/2016	10:00 AM	25.745	25.76	25.74	25.76	18521
12/7/2016	10:01 AM	25.76	25.77	25.74	25.74	7295
12/7/2016	10:02 AM	25.75	25.79	25.73	25.76	24887
12/7/2016	10:03 AM	25.79	25.79	25.75	25.75	12927
12/7/2016	10:04 AM	25.81	25.82	25.785	25.785	11705
12/7/2016	10:05 AM	25.84	25.845	25.81	25.815	27350
12/7/2016	10:06 AM	25.85	25.86	25.83	25.84	19438
12/7/2016	10:07 AM	25.865	25.87	25.85	25.85	12349
12/7/2016	10:08 AM	25.82	25.875	25.82	25.87	19757
12/7/2016	10:09 AM	25.84	25.85	25.82	25.83	26763
12/7/2016	10:10 AM	25.85	25.86	25.82	25.845	31664
12/7/2016	10:11 AM	25.83	25.86	25.82	25.85	17464
12/7/2016	10:12 AM	25.89	25.92	25.83	25.84	99255
12/7/2016	10:13 AM	25.88	25.89	25.83	25.89	48959
12/7/2016	10:14 AM	25.81	25.88	25.77	25.88	71240
12/7/2016	10:15 AM	25.86	25.87	25.815	25.815	35659
12/7/2016	10:16 AM	25.84	25.92	25.82	25.86	84228
12/7/2016	10:17 AM	25.81	25.86	25.77	25.85	89812
12/7/2016	10:18 AM	25.82	25.86	25.81	25.82	25072
12/7/2016	10:19 AM	25.82	25.825	25.805	25.82	30137
12/7/2016	10:20 AM	25.865	25.87	25.805	25.825	38430
12/7/2016	10:21 AM	25.905	25.91	25.865	25.865	25643
12/7/2016	10:22 AM	25.91	25.94	25.9	25.91	60683
12/7/2016	10:23 AM	25.88	25.925	25.88	25.91	30154
12/7/2016	10:24 AM	25.825	25.9	25.815	25.89	40223
12/7/2016	10:25 AM	25.765	25.83	25.75	25.83	38032
12/7/2016	10:26 AM	25.77	25.79	25.765	25.77	26337
12/7/2016	10:27 AM	25.69	25.775	25.69	25.775	35112
12/7/2016	10:28 AM	25.69	25.7	25.67	25.69	20225
12/7/2016	10:29 AM	25.68	25.7	25.67	25.685	26830
12/7/2016	10:30 AM	25.63	25.69	25.61	25.67	77275
12/7/2016	10:31 AM	25.645	25.65	25.61	25.63	22834
12/7/2016	10:32 AM	25.645	25.665	25.64	25.65	15455
12/7/2016	10:33 AM	25.64	25.645	25.63	25.645	16398
12/7/2016	10:34 AM	25.65	25.66	25.635	25.635	9686
12/7/2016	10:35 AM	25.645	25.66	25.63	25.65	68863
12/7/2016	10:36 AM	25.59	25.66	25.59	25.65	26226
12/7/2016	10:37 AM	25.59	25.61	25.56	25.6	76535
12/7/2016	10:38 AM	25.59	25.59	25.56	25.59	38035
12/7/2016	10:39 AM	25.62	25.62	25.59	25.59	45776
12/7/2016	10:40 AM	25.59	25.62	25.59	25.615	48777
12/7/2016	10:41 AM	25.63	25.64	25.58	25.59	16601
12/7/2016	10:42 AM	25.665	25.665	25.62	25.625	18286
12/7/2016	10:43 AM	25.66	25.675	25.645	25.67	37527
12/7/2016	10:44 AM	25.64	25.665	25.64	25.66	13603
12/7/2016	10:45 AM	25.68	25.71	25.645	25.645	41564
12/7/2016	10:46 AM	25.71	25.72	25.67	25.685	30229
12/7/2016	10:47 AM	25.74	25.75	25.705	25.715	25507
12/7/2016	10:48 AM	25.8	25.81	25.75	25.75	33810
12/7/2016	10:49 AM	25.78	25.81	25.76	25.8	22533
12/7/2016	10:50 AM	25.76	25.79	25.75	25.77	9740
12/7/2016	10:51 AM	25.72	25.78	25.705	25.76	19693
12/7/2016	10:52 AM	25.73	25.75	25.72	25.73	8269
12/7/2016	10:53 AM	25.7	25.73	25.69	25.73	9000
12/7/2016	10:54 AM	25.71	25.725	25.7	25.7	13547
12/7/2016	10:55 AM	25.71	25.72	25.7	25.71	5459
12/7/2016	10:56 AM	25.73	25.73	25.7	25.71	9497
12/7/2016	10:57 AM	25.715	25.735	25.71	25.725	14164
12/7/2016	10:58 AM	25.725	25.735	25.715	25.715	6505
12/7/2016	10:59 AM	25.73	25.735	25.725	25.725	4300
12/7/2016	11:00 AM	25.71	25.75	25.71	25.725	15476
12/7/2016	11:01 AM	25.715	25.73	25.71	25.71	13143
12/7/2016	11:02 AM	25.73	25.74	25.72	25.72	3216
12/7/2016	11:03 AM	25.73	25.73	25.72	25.72	4384
12/7/2016	11:04 AM	25.75	25.77	25.73	25.73	16185
12/7/2016	11:05 AM	25.73	25.76	25.73	25.75	17303
12/7/2016	11:06 AM	25.73	25.75	25.73	25.73	7609
12/7/2016	11:07 AM	25.76	25.77	25.73	25.73	7600
12/7/2016	11:08 AM	25.765	25.8	25.76	25.76	15538
12/7/2016	11:09 AM	25.78	25.8	25.77	25.77	33832
12/7/2016	11:10 AM	25.78	25.795	25.77	25.79	9410
12/7/2016	11:11 AM	25.735	25.77	25.735	25.77	11081
12/7/2016	11:12 AM	25.77	25.78	25.74	25.74	10097
12/7/2016	11:13 AM	25.79	25.79	25.77	25.77	9203
12/7/2016	11:14 AM	25.795	25.795	25.785	25.79	2400
12/7/2016	11:15 AM	25.785	25.799	25.775	25.795	24801
12/7/2016	11:16 AM	25.78	25.8	25.78	25.79	4600
12/7/2016	11:17 AM	25.76	25.775	25.76	25.77	6062
12/7/2016	11:18 AM	25.72	25.765	25.72	25.765	15944
12/7/2016	11:19 AM	25.785	25.79	25.71	25.72	15987
12/7/2016	11:20 AM	25.81	25.825	25.76	25.78	12671
12/7/2016	11:21 AM	25.86	25.88	25.81	25.81	54006
12/7/2016	11:22 AM	25.895	25.895	25.86	25.86	28811
12/7/2016	11:23 AM	25.95	25.97	25.895	25.9	65952
12/7/2016	11:24 AM	25.95	25.97	25.94	25.95	32350
12/7/2016	11:25 AM	25.915	25.96	25.9	25.96	44245
12/7/2016	11:26 AM	25.83	25.915	25.81	25.915	50959
12/7/2016	11:27 AM	25.83	25.85	25.82	25.83	29696
12/7/2016	11:28 AM	25.785	25.84	25.77	25.83	47981
12/7/2016	11:29 AM	25.85	25.86	25.785	25.785	21178
12/7/2016	11:30 AM	25.86	25.86	25.84	25.85	19267
12/7/2016	11:31 AM	25.885	25.885	25.86	25.865	12990
12/7/2016	11:32 AM	25.895	25.9	25.87	25.885	13420
12/7/2016	11:33 AM	25.875	25.89	25.87	25.89	17458
12/7/2016	11:34 AM	25.87	25.88	25.87	25.875	7711
12/7/2016	11:35 AM	25.86	25.88	25.86	25.875	9904
12/7/2016	11:36 AM	25.865	25.87	25.85	25.86	10640
12/7/2016	11:37 AM	25.87	25.87	25.85	25.87	38123
12/7/2016	11:38 AM	25.87	25.88	25.86	25.865	12465
12/7/2016	11:39 AM	25.865	25.87	25.85	25.87	12999
12/7/2016	11:40 AM	25.875	25.9	25.87	25.87	16928
12/7/2016	11:41 AM	25.85	25.895	25.85	25.875	20674
12/7/2016	11:42 AM	25.815	25.86	25.81	25.85	38085
12/7/2016	11:43 AM	25.86	25.865	25.81	25.815	16827
12/7/2016	11:44 AM	25.865	25.865	25.85	25.86	5000
12/7/2016	11:45 AM	25.86	25.87	25.855	25.865	7643
12/7/2016	11:46 AM	25.83	25.86	25.83	25.85	24409
12/7/2016	11:47 AM	25.75	25.83	25.74	25.83	63236
12/7/2016	11:48 AM	25.79	25.83	25.74	25.745	66255
12/7/2016	11:49 AM	25.89	25.89	25.785	25.785	42183
12/7/2016	11:50 AM	25.89	25.915	25.89	25.89	20356
12/7/2016	11:51 AM	25.885	25.905	25.885	25.9	15495
12/7/2016	11:52 AM	25.92	25.925	25.87	25.89	31108
12/7/2016	11:53 AM	25.9	25.935	25.9	25.915	50817
12/7/2016	11:54 AM	25.89	25.91	25.845	25.9	43693
12/7/2016	11:55 AM	25.93	25.95	25.89	25.89	41059
12/7/2016	11:56 AM	25.895	25.93	25.89	25.93	15379
12/7/2016	11:57 AM	25.905	25.92	25.9	25.9	21435
12/7/2016	11:58 AM	25.905	25.91	25.88	25.9	31402
12/7/2016	11:59 AM	25.9	25.91	25.85	25.905	47251
12/7/2016	12:00 PM	25.95	25.95	25.895	25.895	30985
12/7/2016	12:01 PM	25.975	26.03	25.95	25.95	117212
12/7/2016	12:02 PM	26.015	26.03	25.975	25.98	37930
12/7/2016	12:03 PM	26.02	26.03	26	26.02	34177
12/7/2016	12:04 PM	26.08	26.09	25.99	26.02	65992
12/7/2016	12:05 PM	26.17	26.18	26.07	26.09	129726
12/7/2016	12:06 PM	26.15	26.18	26.15	26.17	32164
12/7/2016	12:07 PM	26.17	26.175	26.14	26.15	19998
12/7/2016	12:08 PM	26.21	26.21	26.17	26.17	52636
12/7/2016	12:09 PM	26.25	26.275	26.21	26.21	89030
12/7/2016	12:10 PM	26.11	26.26	26.1	26.25	154358
12/7/2016	12:11 PM	26.18	26.19	26.09	26.115	67169
12/7/2016	12:12 PM	26.24	26.24	26.175	26.175	58974
12/7/2016	12:13 PM	26.21	26.24	26.2	26.24	37709
12/7/2016	12:14 PM	26.315	26.315	26.205	26.21	45524
12/7/2016	12:15 PM	26.25	26.33	26.245	26.32	64702
12/7/2016	12:16 PM	26.31	26.31	26.25	26.26	52857
12/7/2016	12:17 PM	26.34	26.35	26.31	26.31	73272
12/7/2016	12:18 PM	26.3	26.37	26.29	26.345	64128
12/7/2016	12:19 PM	26.22	26.305	26.21	26.3	379249
12/8/2016	9:31 AM	26.34	26.38	26.23	26.25	84531
12/8/2016	9:32 AM	26.3	26.35	26.26	26.34	65232
12/8/2016	9:33 AM	26.27	26.31	26.22	26.29	49428
12/8/2016	9:34 AM	26.29	26.29	26.25	26.27	23596
12/8/2016	9:35 AM	26.22	26.29	26.21	26.29	47657
12/8/2016	9:36 AM	26.3	26.35	26.22	26.22	84460
12/8/2016	9:37 AM	26.29	26.31	26.25	26.3	45238
12/8/2016	9:38 AM	26.28	26.31	26.26	26.3	66757
12/8/2016	9:39 AM	26.31	26.31	26.25	26.28	34713
12/8/2016	9:40 AM	26.27	26.29	26.23	26.29	36181
12/8/2016	9:41 AM	26.29	26.31	26.24	26.27	49375
12/8/2016	9:42 AM	26.33	26.36	26.3	26.3	52261
12/8/2016	9:43 AM	26.52	26.53	26.34	26.34	230580
12/8/2016	9:44 AM	26.5	26.56	26.49	26.53	77041
12/8/2016	9:45 AM	26.62	26.62	26.49	26.51	66864
12/8/2016	9:46 AM	26.58	26.65	26.51	26.63	69678
12/8/2016	9:47 AM	26.61	26.67	26.57	26.575	110736
12/8/2016	9:48 AM	26.59	26.63	26.57	26.61	52341
12/8/2016	9:49 AM	26.6	26.62	26.56	26.59	45102
12/8/2016	9:50 AM	26.61	26.64	26.59	26.61	38056
12/8/2016	9:51 AM	26.51	26.61	26.49	26.61	110761
12/8/2016	9:52 AM	26.52	26.54	26.5	26.52	51621
12/8/2016	9:53 AM	26.59	26.625	26.53	26.53	50212
12/8/2016	9:54 AM	26.64	26.67	26.56	26.585	59607
12/8/2016	9:55 AM	26.68	26.68	26.59	26.645	64124
12/8/2016	9:56 AM	26.76	26.76	26.67	26.68	96904
12/8/2016	9:57 AM	26.79	26.79	26.759	26.76	57257
12/8/2016	9:58 AM	26.79	26.815	26.755	26.8	37371
12/8/2016	9:59 AM	26.73	26.8	26.72	26.79	41498
12/8/2016	10:00 AM	26.75	26.78	26.73	26.73	62428
12/8/2016	10:01 AM	26.76	26.81	26.73	26.755	94915
12/8/2016	10:02 AM	26.77	26.79	26.75	26.76	52042
12/8/2016	10:03 AM	26.73	26.77	26.72	26.77	51648
12/8/2016	10:04 AM	26.735	26.77	26.72	26.72	39152
12/8/2016	10:05 AM	26.69	26.74	26.675	26.74	30081
12/8/2016	10:06 AM	26.6	26.68	26.58	26.68	127067
12/8/2016	10:07 AM	26.59	26.635	26.59	26.605	67534
12/8/2016	10:08 AM	26.62	26.63	26.58	26.59	23553
12/8/2016	10:09 AM	26.51	26.62	26.51	26.61	95781
12/8/2016	10:10 AM	26.53	26.54	26.5	26.52	63030
12/8/2016	10:11 AM	26.58	26.58	26.51	26.535	26636
12/8/2016	10:12 AM	26.62	26.64	26.58	26.58	42801
12/8/2016	10:13 AM	26.63	26.67	26.61	26.625	41741
12/8/2016	10:14 AM	26.57	26.64	26.56	26.64	36961
12/8/2016	10:15 AM	26.54	26.565	26.5	26.565	66807
12/8/2016	10:16 AM	26.53	26.55	26.5	26.535	85994
12/8/2016	10:17 AM	26.5	26.56	26.48	26.53	32329
12/8/2016	10:18 AM	26.54	26.56	26.5	26.5	19798
12/8/2016	10:19 AM	26.49	26.545	26.49	26.54	17015
12/8/2016	10:20 AM	26.53	26.54	26.49	26.5	28445
12/8/2016	10:21 AM	26.58	26.59	26.54	26.54	18382
12/8/2016	10:22 AM	26.62	26.62	26.57	26.57	23792
12/8/2016	10:23 AM	26.6	26.65	26.6	26.61	28555
12/8/2016	10:24 AM	26.58	26.615	26.575	26.595	14300
12/8/2016	10:25 AM	26.54	26.59	26.54	26.59	12310
12/8/2016	10:26 AM	26.54	26.555	26.53	26.54	16575
12/8/2016	10:27 AM	26.52	26.55	26.48	26.54	20508
12/8/2016	10:28 AM	26.49	26.52	26.47	26.515	46965
12/8/2016	10:29 AM	26.525	26.53	26.48	26.49	11931
12/8/2016	10:30 AM	26.49	26.53	26.49	26.53	34218
12/8/2016	10:31 AM	26.5	26.515	26.485	26.5	20567
12/8/2016	10:32 AM	26.5	26.5	26.48	26.495	6995
12/8/2016	10:33 AM	26.49	26.5	26.41	26.5	96661
12/8/2016	10:34 AM	26.495	26.5	26.46	26.48	22790
12/8/2016	10:35 AM	26.495	26.51	26.47	26.49	16287
12/8/2016	10:36 AM	26.495	26.515	26.49	26.5	18788
12/8/2016	10:37 AM	26.525	26.525	26.48	26.485	14655
12/8/2016	10:38 AM	26.5	26.52	26.49	26.52	13910
12/8/2016	10:39 AM	26.43	26.495	26.43	26.495	14510
12/8/2016	10:40 AM	26.385	26.435	26.375	26.43	33189
12/8/2016	10:41 AM	26.36	26.39	26.33	26.39	28285
12/8/2016	10:42 AM	26.37	26.385	26.34	26.355	17758
12/8/2016	10:43 AM	26.31	26.38	26.265	26.36	70181
12/8/2016	10:44 AM	26.39	26.39	26.305	26.31	33288
12/8/2016	10:45 AM	26.37	26.38	26.335	26.38	11084
12/8/2016	10:46 AM	26.395	26.41	26.375	26.375	18255
12/8/2016	10:47 AM	26.42	26.44	26.395	26.395	26521
12/8/2016	10:48 AM	26.43	26.455	26.41	26.43	15177
12/8/2016	10:49 AM	26.42	26.435	26.36	26.43	49118
12/8/2016	10:50 AM	26.45	26.47	26.42	26.42	32222
12/8/2016	10:51 AM	26.45	26.45	26.43	26.45	21274
12/8/2016	10:52 AM	26.47	26.485	26.45	26.47	36705
12/8/2016	10:53 AM	26.41	26.48	26.41	26.47	18595
12/8/2016	10:54 AM	26.42	26.43	26.41	26.41	13341
12/8/2016	10:55 AM	26.41	26.42	26.41	26.415	8940
12/8/2016	10:56 AM	26.34	26.405	26.32	26.405	34668
12/8/2016	10:57 AM	26.32	26.36	26.32	26.35	14983
12/8/2016	10:58 AM	26.315	26.33	26.3	26.325	11919
12/8/2016	10:59 AM	26.305	26.33	26.305	26.32	12517
12/8/2016	11:00 AM	26.3	26.315	26.3	26.305	8904
12/8/2016	11:01 AM	26.3	26.31	26.27	26.29	21882
12/8/2016	11:02 AM	26.24	26.3	26.24	26.29	19149
12/8/2016	11:03 AM	26.235	26.25	26.205	26.245	34830
12/8/2016	11:04 AM	26.15	26.25	26.15	26.23	35294
12/8/2016	11:05 AM	26.13	26.16	26.12	26.145	84732
12/8/2016	11:06 AM	26.19	26.2	26.125	26.13	26669
12/8/2016	11:07 AM	26.185	26.2	26.16	26.19	22638
12/8/2016	11:08 AM	26.21	26.22	26.16	26.18	27638
12/8/2016	11:09 AM	26.19	26.21	26.17	26.21	14472
12/8/2016	11:10 AM	26.22	26.22	26.16	26.19	16551
12/8/2016	11:11 AM	26.26	26.265	26.215	26.22	28437
12/8/2016	11:12 AM	26.25	26.27	26.25	26.26	7498
12/8/2016	11:13 AM	26.25	26.25	26.22	26.25	11648
12/8/2016	11:14 AM	26.21	26.26	26.2	26.26	15843
12/8/2016	11:15 AM	26.225	26.23	26.19	26.21	17734
12/8/2016	11:16 AM	26.29	26.31	26.22	26.22	23127
12/8/2016	11:17 AM	26.34	26.34	26.3	26.3	28052
12/8/2016	11:18 AM	26.4	26.4	26.31	26.33	45550
12/8/2016	11:19 AM	26.34	26.39	26.335	26.39	28329
12/8/2016	11:20 AM	26.3	26.335	26.29	26.335	19468
12/8/2016	11:21 AM	26.28	26.295	26.26	26.29	29170
12/8/2016	11:22 AM	26.27	26.29	26.27	26.29	9384
12/8/2016	11:23 AM	26.24	26.27	26.22	26.27	25207
12/8/2016	11:24 AM	26.23	26.255	26.215	26.25	16031
12/8/2016	11:25 AM	26.28	26.3	26.24	26.24	19727
12/8/2016	11:26 AM	26.285	26.295	26.28	26.285	3204
12/8/2016	11:27 AM	26.27	26.295	26.27	26.285	8747
12/8/2016	11:28 AM	26.37	26.37	26.28	26.28	12474
12/8/2016	11:29 AM	26.47	26.52	26.365	26.365	104055
12/8/2016	11:30 AM	26.47	26.47	26.43	26.46	41684
12/8/2016	11:31 AM	26.5	26.52	26.47	26.47	40220
12/8/2016	11:32 AM	26.48	26.51	26.48	26.5	20176
12/8/2016	11:33 AM	26.61	26.615	26.49	26.49	35135
12/8/2016	11:34 AM	26.57	26.62	26.57	26.61	54092
12/8/2016	11:35 AM	26.6	26.6	26.56	26.57	30230
12/8/2016	11:36 AM	26.595	26.63	26.59	26.6	36804
12/8/2016	11:37 AM	26.57	26.6	26.56	26.595	17346
12/8/2016	11:38 AM	26.55	26.58	26.54	26.57	21301
12/8/2016	11:39 AM	26.6	26.61	26.53	26.55	37875
12/8/2016	11:40 AM	26.605	26.61	26.55	26.59	13865
12/8/2016	11:41 AM	26.602	26.62	26.59	26.605	28924
12/8/2016	11:42 AM	26.57	26.61	26.56	26.61	22741
12/8/2016	11:43 AM	26.52	26.57	26.52	26.57	15620
12/8/2016	11:44 AM	26.51	26.53	26.51	26.52	15510
12/8/2016	11:45 AM	26.52	26.53	26.495	26.52	19234
12/8/2016	11:46 AM	26.53	26.53	26.515	26.52	12305
12/8/2016	11:47 AM	26.48	26.53	26.47	26.53	18992
12/8/2016	11:48 AM	26.505	26.51	26.47	26.48	7553
12/8/2016	11:49 AM	26.5	26.51	26.495	26.51	9323
12/8/2016	11:50 AM	26.49	26.51	26.45	26.505	42993
12/8/2016	11:51 AM	26.53	26.53	26.495	26.495	35827
12/8/2016	11:52 AM	26.53	26.535	26.515	26.53	12939
12/8/2016	11:53 AM	26.63	26.63	26.535	26.535	23105
12/8/2016	11:54 AM	26.66	26.66	26.6	26.62	16533
12/8/2016	11:55 AM	26.65	26.67	26.63	26.66	20482
12/8/2016	11:56 AM	26.65	26.68	26.645	26.645	25706
12/8/2016	11:57 AM	26.6	26.65	26.59	26.65	14801
12/8/2016	11:58 AM	26.635	26.635	26.61	26.61	15702
12/8/2016	11:59 AM	26.64	26.665	26.635	26.635	9700
12/8/2016	12:00 PM	26.63	26.64	26.61	26.64	17900
12/8/2016	12:01 PM	26.635	26.64	26.62	26.635	6371
12/8/2016	12:02 PM	26.68	26.68	26.64	26.64	22482
12/8/2016	12:03 PM	26.65	26.675	26.65	26.675	16769
12/8/2016	12:04 PM	26.61	26.65	26.61	26.65	9590
12/8/2016	12:05 PM	26.63	26.63	26.6	26.61	17934
12/8/2016	12:06 PM	26.64	26.64	26.615	26.63	15745
12/8/2016	12:07 PM	26.67	26.67	26.63	26.635	10105
12/8/2016	12:08 PM	26.63	26.67	26.63	26.67	8635
12/8/2016	12:09 PM	26.59	26.64	26.59	26.635	23191
12/8/2016	12:10 PM	26.6	26.6	26.58	26.59	28964
12/8/2016	12:11 PM	26.615	26.64	26.58	26.6	22984
12/8/2016	12:12 PM	26.605	26.63	26.59	26.62	14353
12/8/2016	12:13 PM	26.65	26.65	26.61	26.61	20514
12/8/2016	12:14 PM	26.63	26.66	26.63	26.65	14446
12/8/2016	12:15 PM	26.64	26.645	26.615	26.62	5797
12/8/2016	12:16 PM	26.62	26.635	26.62	26.635	10169
12/8/2016	12:17 PM	26.7	26.7	26.63	26.63	31727
12/8/2016	12:18 PM	26.72	26.73	26.685	26.695	16040
12/8/2016	12:19 PM	26.67	26.73	26.66	26.73	18276
12/8/2016	12:20 PM	26.64	26.68	26.63	26.675	18520
12/8/2016	12:21 PM	26.66	26.67	26.64	26.64	4900
12/8/2016	12:22 PM	26.67	26.69	26.66	26.66	9192
12/8/2016	12:23 PM	26.66	26.675	26.66	26.67	3839
12/8/2016	12:24 PM	26.62	26.655	26.55	26.655	33644
12/8/2016	12:25 PM	26.63	26.63	26.57	26.62	34848
12/8/2016	12:26 PM	26.645	26.66	26.64	26.64	23973
12/8/2016	12:27 PM	26.7	26.71	26.64	26.645	33303
12/8/2016	12:28 PM	26.72	26.73	26.68	26.69	34343
12/8/2016	12:29 PM	26.77	26.775	26.73	26.73	27541
12/8/2016	12:30 PM	26.785	26.795	26.77	26.77	29663
12/8/2016	12:31 PM	26.84	26.84	26.77	26.79	66786
12/8/2016	12:32 PM	26.83	26.86	26.82	26.85	14739
12/8/2016	12:33 PM	26.81	26.83	26.8	26.83	23899
12/8/2016	12:34 PM	26.81	26.81	26.76	26.81	18073
12/8/2016	12:35 PM	26.82	26.82	26.805	26.81	6237
12/8/2016	12:36 PM	26.84	26.86	26.83	26.84	21926
12/8/2016	12:37 PM	26.84	26.855	26.84	26.84	3775
12/8/2016	12:38 PM	26.86	26.86	26.83	26.85	25084
12/8/2016	12:39 PM	26.84	26.87	26.83	26.86	15466
12/8/2016	12:40 PM	26.87	26.89	26.85	26.85	39476
12/8/2016	12:41 PM	26.94	26.94	26.88	26.88	22885
12/8/2016	12:42 PM	26.95	26.96	26.94	26.95	13459
12/8/2016	12:43 PM	26.905	26.95	26.905	26.94	7887
12/8/2016	12:44 PM	26.92	26.92	26.89	26.905	24678
12/8/2016	12:45 PM	27	27	26.93	26.93	55851
12/8/2016	12:46 PM	26.96	27.015	26.96	27	45146
12/8/2016	12:47 PM	27.01	27.02	26.97	26.97	34883
12/8/2016	12:48 PM	26.98	27	26.93	27	39489
12/8/2016	12:49 PM	26.97	27	26.97	26.98	17585
12/8/2016	12:50 PM	26.97	27	26.9	26.97	41983
12/8/2016	12:51 PM	27	27.03	26.96	26.97	29567
12/8/2016	12:52 PM	26.99	27.035	26.99	27.01	22375
12/8/2016	12:53 PM	27.06	27.06	26.99	26.99	22915
12/8/2016	12:54 PM	27.03	27.05	27.01	27.05	25793
12/8/2016	12:55 PM	27.055	27.06	27	27.02	14890
12/8/2016	12:56 PM	27.06	27.09	27.045	27.07	14461
12/8/2016	12:57 PM	27.02	27.06	27	27.06	37090
12/8/2016	12:58 PM	26.97	27.03	26.965	27.025	99553
12/8/2016	12:59 PM	26.98	27	26.97	26.97	31351
12/8/2016	1:00 PM	26.99	26.99	26.965	26.99	12945
12/8/2016	1:01 PM	26.99	26.99	26.955	26.99	52926
12/8/2016	1:02 PM	27	27.01	26.98	26.99	42049
12/8/2016	1:03 PM	27.01	27.04	26.995	26.995	29746
12/8/2016	1:04 PM	27	27.015	26.99	27.01	54771
12/8/2016	1:05 PM	26.97	27	26.95	27	70934
12/8/2016	1:06 PM	26.94	26.96	26.93	26.96	32417
12/8/2016	1:07 PM	26.97	26.99	26.94	26.945	39959
12/8/2016	1:08 PM	26.97	26.98	26.96	26.97	8390
12/8/2016	1:09 PM	26.98	26.99	26.97	26.97	17727
12/8/2016	1:10 PM	26.94	26.97	26.93	26.97	32391
12/8/2016	1:11 PM	26.98	27.01	26.95	26.95	33297
12/8/2016	1:12 PM	27	27	26.975	26.975	15353
12/8/2016	1:13 PM	27	27.015	26.99	27.01	6000
12/8/2016	1:14 PM	27	27	26.97	27	25287
12/8/2016	1:15 PM	26.97	27	26.96	27	31214
12/8/2016	1:16 PM	26.955	26.965	26.945	26.965	5675
12/8/2016	1:17 PM	26.95	26.965	26.94	26.955	11718
12/8/2016	1:18 PM	26.94	26.95	26.92	26.95	37581
12/8/2016	1:19 PM	26.93	26.93	26.86	26.92	40777
12/8/2016	1:20 PM	26.92	26.93	26.89	26.93	6115
12/8/2016	1:21 PM	26.92	26.92	26.905	26.92	5581
12/8/2016	1:22 PM	26.91	26.92	26.865	26.915	13047
12/8/2016	1:23 PM	26.885	26.92	26.885	26.92	26343
12/8/2016	1:24 PM	26.9	26.91	26.9	26.9	3961
12/8/2016	1:25 PM	26.83	26.91	26.83	26.91	20195
12/8/2016	1:26 PM	26.79	26.85	26.79	26.83	24610
12/8/2016	1:27 PM	26.8	26.815	26.775	26.79	52226
12/8/2016	1:28 PM	26.74	26.79	26.72	26.79	45344
12/8/2016	1:29 PM	26.73	26.75	26.7	26.74	23800
12/8/2016	1:30 PM	26.72	26.72	26.71	26.72	19725
12/8/2016	1:31 PM	26.78	26.785	26.715	26.715	11790
12/8/2016	1:32 PM	26.77	26.8	26.77	26.78	13997
12/8/2016	1:33 PM	26.77	26.78	26.76	26.76	19900
12/8/2016	1:34 PM	26.715	26.76	26.715	26.76	7044
12/8/2016	1:35 PM	26.7	26.71	26.69	26.71	8658
12/8/2016	1:36 PM	26.73	26.735	26.69	26.695	9950
12/8/2016	1:37 PM	26.71	26.73	26.71	26.73	5835
12/8/2016	1:38 PM	26.78	26.79	26.71	26.71	26295
12/8/2016	1:39 PM	26.73	26.78	26.7	26.78	41557
12/8/2016	1:40 PM	26.72	26.735	26.72	26.725	8295
12/8/2016	1:41 PM	26.88	26.88	26.73	26.73	40215
12/8/2016	1:42 PM	26.89	26.9	26.87	26.88	18510
12/8/2016	1:43 PM	26.9	26.97	26.88	26.89	112987
12/8/2016	1:44 PM	27.01	27.02	26.905	26.905	35382
12/8/2016	1:45 PM	26.98	27.01	26.97	27.01	25534
12/8/2016	1:46 PM	26.95	26.985	26.95	26.98	15557
12/8/2016	1:47 PM	26.955	26.96	26.95	26.95	3400
12/8/2016	1:48 PM	27	27.01	26.955	26.96	22662
12/8/2016	1:49 PM	26.945	27.01	26.935	27	15284
12/8/2016	1:50 PM	26.94	26.96	26.94	26.95	7345
12/8/2016	1:51 PM	26.945	26.945	26.925	26.94	7180
12/8/2016	1:52 PM	26.955	26.955	26.94	26.94	5036
12/8/2016	1:53 PM	26.97	26.97	26.945	26.955	19931
12/8/2016	1:54 PM	26.975	26.975	26.96	26.965	3708
12/8/2016	1:55 PM	26.955	26.99	26.95	26.98	17203
12/8/2016	1:56 PM	26.92	26.98	26.9	26.96	26546
12/8/2016	1:57 PM	26.87	26.92	26.87	26.92	16056
12/8/2016	1:58 PM	26.89	26.9	26.88	26.88	24726
12/8/2016	1:59 PM	26.9	26.9	26.88	26.89	5226
12/8/2016	2:00 PM	26.92	26.93	26.885	26.89	12457
12/8/2016	2:01 PM	26.94	26.95	26.915	26.92	23480
12/8/2016	2:02 PM	26.92	26.94	26.92	26.94	9151
12/8/2016	2:03 PM	26.945	26.96	26.92	26.92	12704
12/8/2016	2:04 PM	26.94	26.95	26.93	26.94	5728
12/8/2016	2:05 PM	26.93	26.95	26.92	26.95	17004
12/8/2016	2:06 PM	26.98	27.02	26.93	26.935	74751
12/8/2016	2:07 PM	26.97	26.98	26.96	26.98	27768
12/8/2016	2:08 PM	27.02	27.03	26.975	26.975	52568
12/8/2016	2:09 PM	27.04	27.07	27.03	27.03	70025
12/8/2016	2:10 PM	27.07	27.07	27.03	27.04	25297
12/8/2016	2:11 PM	27.07	27.095	27.06	27.08	52431
12/8/2016	2:12 PM	27.08	27.09	27.045	27.08	20021
12/8/2016	2:13 PM	27.075	27.08	27.07	27.08	4100
12/8/2016	2:14 PM	27.07	27.07	27.06	27.07	14550
12/8/2016	2:15 PM	27.075	27.08	27.065	27.07	10364
12/8/2016	2:16 PM	27.12	27.12	27.08	27.08	22721
12/8/2016	2:17 PM	27.17	27.17	27.12	27.125	55225
12/8/2016	2:18 PM	27.14	27.18	27.14	27.17	46318
12/8/2016	2:19 PM	27.12	27.135	27.08	27.135	45977
12/8/2016	2:20 PM	27.13	27.13	27.1	27.12	23188
12/8/2016	2:21 PM	27.05	27.135	27.05	27.135	17482
12/8/2016	2:22 PM	27.09	27.09	27.06	27.06	6779
12/8/2016	2:23 PM	27.1	27.1	27.06	27.085	40807
12/8/2016	2:24 PM	27.11	27.135	27.07	27.095	56123
12/8/2016	2:25 PM	27.06	27.1	27.06	27.1	14220
12/8/2016	2:26 PM	26.94	27.07	26.93	27.06	73466
12/8/2016	2:27 PM	26.93	26.96	26.92	26.94	27881
12/8/2016	2:28 PM	26.95	26.96	26.93	26.93	18040
12/8/2016	2:29 PM	26.93	26.94	26.92	26.94	2519
12/8/2016	2:30 PM	26.79	26.93	26.79	26.93	28695
12/8/2016	2:31 PM	26.78	26.81	26.76	26.78	21930
12/8/2016	2:32 PM	26.78	26.78	26.75	26.78	10525
12/8/2016	2:33 PM	26.75	26.78	26.745	26.78	16586
12/8/2016	2:34 PM	26.71	26.75	26.71	26.74	20075
12/8/2016	2:35 PM	26.65	26.73	26.65	26.71	49826
12/8/2016	2:36 PM	26.76	26.76	26.645	26.65	63921
12/8/2016	2:37 PM	26.78	26.84	26.715	26.75	53756
12/8/2016	2:38 PM	26.82	26.88	26.79	26.79	34680
12/8/2016	2:39 PM	26.74	26.8	26.74	26.8	16923
12/8/2016	2:40 PM	26.73	26.74	26.69	26.74	25155
12/8/2016	2:41 PM	26.73	26.77	26.715	26.745	14274
12/8/2016	2:42 PM	26.71	26.74	26.7	26.725	9018
12/8/2016	2:43 PM	26.64	26.74	26.64	26.71	18744
12/8/2016	2:44 PM	26.64	26.64	26.61	26.635	39161
12/8/2016	2:45 PM	26.62	26.65	26.62	26.64	32451
12/8/2016	2:46 PM	26.69	26.7	26.61	26.61	36670
12/8/2016	2:47 PM	26.58	26.7	26.58	26.69	44206
12/8/2016	2:48 PM	26.53	26.59	26.52	26.575	32568
12/8/2016	2:49 PM	26.54	26.55	26.52	26.535	28370
12/8/2016	2:50 PM	26.63	26.63	26.53	26.54	44765
12/8/2016	2:51 PM	26.58	26.63	26.57	26.62	17461
12/8/2016	2:52 PM	26.6	26.61	26.56	26.57	14187
12/8/2016	2:53 PM	26.525	26.6	26.525	26.6	25710
12/8/2016	2:54 PM	26.55	26.555	26.52	26.525	15980
12/8/2016	2:55 PM	26.505	26.555	26.475	26.555	54206
12/8/2016	2:56 PM	26.44	26.505	26.42	26.505	29899
12/8/2016	2:57 PM	26.43	26.45	26.425	26.43	41469
12/8/2016	2:58 PM	26.455	26.46	26.43	26.43	25695
12/8/2016	2:59 PM	26.455	26.475	26.43	26.46	18750
12/8/2016	3:00 PM	26.38	26.465	26.38	26.46	23780
12/8/2016	3:01 PM	26.385	26.4	26.36	26.37	42223
12/8/2016	3:02 PM	26.38	26.385	26.345	26.385	21483
12/8/2016	3:03 PM	26.39	26.42	26.37	26.38	23679
12/8/2016	3:04 PM	26.46	26.46	26.39	26.39	24234
12/8/2016	3:05 PM	26.45	26.47	26.44	26.455	20054
12/8/2016	3:06 PM	26.47	26.47	26.43	26.445	11973
12/8/2016	3:07 PM	26.48	26.55	26.47	26.47	56266
12/8/2016	3:08 PM	26.55	26.55	26.48	26.48	17294
12/8/2016	3:09 PM	26.5	26.545	26.495	26.54	9600
12/8/2016	3:10 PM	26.48	26.52	26.46	26.505	53307
12/8/2016	3:11 PM	26.525	26.53	26.475	26.48	16303
12/8/2016	3:12 PM	26.5	26.55	26.49	26.53	27268
12/8/2016	3:13 PM	26.49	26.54	26.49	26.51	34964
12/8/2016	3:14 PM	26.5	26.5	26.48	26.49	9479
12/8/2016	3:15 PM	26.535	26.55	26.5	26.5	28217
12/8/2016	3:16 PM	26.52	26.53	26.51	26.53	11929
12/8/2016	3:17 PM	26.45	26.515	26.45	26.515	19838
12/8/2016	3:18 PM	26.47	26.485	26.425	26.45	27023
12/8/2016	3:19 PM	26.475	26.49	26.455	26.465	11500
12/8/2016	3:20 PM	26.47	26.49	26.445	26.475	11418
12/8/2016	3:21 PM	26.42	26.49	26.42	26.47	18680
12/8/2016	3:22 PM	26.49	26.505	26.41	26.42	35053
12/8/2016	3:23 PM	26.415	26.48	26.415	26.48	14253
12/8/2016	3:24 PM	26.37	26.43	26.37	26.415	16349
12/8/2016	3:25 PM	26.37	26.38	26.33	26.37	37553
12/8/2016	3:26 PM	26.34	26.37	26.335	26.36	33131
12/8/2016	3:27 PM	26.36	26.375	26.335	26.345	12042
12/8/2016	3:28 PM	26.34	26.39	26.33	26.36	24490
12/8/2016	3:29 PM	26.35	26.35	26.3	26.34	14103
12/8/2016	3:30 PM	26.39	26.41	26.28	26.35	118654
12/8/2016	3:31 PM	26.35	26.395	26.345	26.39	21100
12/8/2016	3:32 PM	26.3	26.39	26.3	26.34	30898
12/8/2016	3:33 PM	26.32	26.32	26.28	26.295	21464
12/8/2016	3:34 PM	26.325	26.35	26.32	26.325	20767
12/8/2016	3:35 PM	26.335	26.335	26.3	26.32	20066
12/8/2016	3:36 PM	26.32	26.33	26.3	26.33	13533
12/8/2016	3:37 PM	26.3	26.32	26.3	26.31	13673
12/8/2016	3:38 PM	26.25	26.29	26.245	26.29	29110
12/8/2016	3:39 PM	26.23	26.245	26.22	26.24	16695
12/8/2016	3:40 PM	26.21	26.245	26.21	26.23	12960
12/8/2016	3:41 PM	26.17	26.23	26.17	26.205	46191
12/8/2016	3:42 PM	26.12	26.17	26.1	26.17	34577
12/8/2016	3:43 PM	26.13	26.14	26.11	26.12	41811
12/8/2016	3:44 PM	26.15	26.15	26.115	26.13	37658
12/8/2016	3:45 PM	26.15	26.16	26.14	26.14	28085
12/8/2016	3:46 PM	26.15	26.165	26.135	26.15	23811
12/8/2016	3:47 PM	26.14	26.16	26.125	26.15	40414
12/8/2016	3:48 PM	26.2	26.21	26.14	26.145	31674
12/8/2016	3:49 PM	26.21	26.23	26.185	26.195	35278
12/8/2016	3:50 PM	26.16	26.22	26.16	26.21	88182
12/8/2016	3:51 PM	26.155	26.17	26.125	26.16	30637
12/8/2016	3:52 PM	26.18	26.19	26.15	26.15	41440
12/8/2016	3:53 PM	26.18	26.185	26.16	26.18	23071
12/8/2016	3:54 PM	26.18	26.21	26.175	26.18	29078
12/8/2016	3:55 PM	26.21	26.21	26.18	26.18	20858
12/8/2016	3:56 PM	26.26	26.28	26.21	26.21	129551
12/8/2016	3:57 PM	26.265	26.27	26.25	26.27	35715
12/8/2016	3:58 PM	26.28	26.28	26.265	26.27	35041
12/8/2016	3:59 PM	26.33	26.33	26.28	26.28	29195
12/8/2016	4:00 PM	26.28	26.34	26.26	26.325	215058
12/9/2016	9:31 AM	26.43	26.52	26.41	26.51	58723
12/9/2016	9:32 AM	26.5	26.53	26.43	26.43	49553
12/9/2016	9:33 AM	26.45	26.51	26.45	26.5	28983
12/9/2016	9:34 AM	26.38	26.47	26.34	26.45	58292
12/9/2016	9:35 AM	26.35	26.42	26.35	26.38	37689
12/9/2016	9:36 AM	26.32	26.35	26.31	26.35	41220
12/9/2016	9:37 AM	26.37	26.38	26.34	26.34	49781
12/9/2016	9:38 AM	26.31	26.38	26.3	26.37	51125
12/9/2016	9:39 AM	26.39	26.4	26.29	26.3	45584
12/9/2016	9:40 AM	26.33	26.38	26.32	26.38	32734
12/9/2016	9:41 AM	26.4	26.4	26.31	26.33	29596
12/9/2016	9:42 AM	26.35	26.42	26.32	26.4	37863
12/9/2016	9:43 AM	26.32	26.34	26.31	26.33	15011
12/9/2016	9:44 AM	26.3	26.33	26.3	26.32	31990
12/9/2016	9:45 AM	26.3	26.35	26.3	26.3	32680
12/9/2016	9:46 AM	26.285	26.33	26.27	26.31	30330
12/9/2016	9:47 AM	26.22	26.285	26.22	26.28	23411
12/9/2016	9:48 AM	26.22	26.23	26.21	26.21	12502
12/9/2016	9:49 AM	26.205	26.235	26.18	26.22	35033
12/9/2016	9:50 AM	26.18	26.265	26.18	26.2	57563
12/9/2016	9:51 AM	26.15	26.19	26.11	26.18	34340
12/9/2016	9:52 AM	26.1	26.14	26.1	26.14	16967
12/9/2016	9:53 AM	26.11	26.145	26.1	26.105	32540
12/9/2016	9:54 AM	26.11	26.12	26.095	26.105	18583
12/9/2016	9:55 AM	26.17	26.18	26.11	26.11	83631
12/9/2016	9:56 AM	26.2	26.21	26.16	26.175	73021
12/9/2016	9:57 AM	26.22	26.24	26.195	26.2	52334
12/9/2016	9:58 AM	26.25	26.265	26.225	26.225	52997
12/9/2016	9:59 AM	26.24	26.26	26.24	26.25	13031
12/9/2016	10:00 AM	26.25	26.25	26.23	26.24	18839
12/9/2016	10:01 AM	26.25	26.31	26.235	26.25	73131
12/9/2016	10:02 AM	26.26	26.29	26.205	26.245	39138
12/9/2016	10:03 AM	26.31	26.325	26.25	26.26	74782
12/9/2016	10:04 AM	26.27	26.33	26.27	26.3	17127
12/9/2016	10:05 AM	26.25	26.28	26.24	26.27	8600
12/9/2016	10:06 AM	26.16	26.255	26.155	26.25	64847
12/9/2016	10:07 AM	26.19	26.23	26.15	26.16	31850
12/9/2016	10:08 AM	26.23	26.23	26.185	26.19	14570
12/9/2016	10:09 AM	26.25	26.26	26.22	26.24	16724
12/9/2016	10:10 AM	26.18	26.25	26.17	26.245	31797
12/9/2016	10:11 AM	26.18	26.19	26.155	26.17	17615
12/9/2016	10:12 AM	26.16	26.19	26.155	26.175	28043
12/9/2016	10:13 AM	26.14	26.18	26.125	26.17	17726
12/9/2016	10:14 AM	26.23	26.23	26.13	26.135	24664
12/9/2016	10:15 AM	26.25	26.25	26.205	26.23	28298
12/9/2016	10:16 AM	26.25	26.26	26.24	26.24	32464
12/9/2016	10:17 AM	26.295	26.32	26.25	26.25	29460
12/9/2016	10:18 AM	26.335	26.34	26.29	26.295	18194
12/9/2016	10:19 AM	26.28	26.33	26.275	26.33	19696
12/9/2016	10:20 AM	26.25	26.295	26.245	26.29	25196
12/9/2016	10:21 AM	26.255	26.27	26.25	26.25	10957
12/9/2016	10:22 AM	26.225	26.255	26.22	26.255	9897
12/9/2016	10:23 AM	26.225	26.23	26.22	26.22	10321
12/9/2016	10:24 AM	26.18	26.23	26.18	26.225	19431
12/9/2016	10:25 AM	26.17	26.19	26.16	26.17	18200
12/9/2016	10:26 AM	26.15	26.18	26.15	26.17	15483
12/9/2016	10:27 AM	26.16	26.18	26.15	26.15	36486
12/9/2016	10:28 AM	26.17	26.18	26.16	26.16	40270
12/9/2016	10:29 AM	26.18	26.19	26.155	26.17	30527
12/9/2016	10:30 AM	26.18	26.2	26.17	26.175	12684
12/9/2016	10:31 AM	26.08	26.175	26.07	26.175	58900
12/9/2016	10:32 AM	26.09	26.11	26.08	26.08	8342
12/9/2016	10:33 AM	26.05	26.09	26.05	26.09	25144
12/9/2016	10:34 AM	26.04	26.07	26.03	26.05	23221
12/9/2016	10:35 AM	26.01	26.04	26.01	26.035	54493
12/9/2016	10:36 AM	26.06	26.06	26.01	26.01	25854
12/9/2016	10:37 AM	26.07	26.085	26.055	26.06	12593
12/9/2016	10:38 AM	26.09	26.09	26.06	26.06	6500
12/9/2016	10:39 AM	26.07	26.08	26.055	26.08	13359
12/9/2016	10:40 AM	26.065	26.07	26.04	26.06	6774
12/9/2016	10:41 AM	26.1	26.105	26.055	26.065	20275
12/9/2016	10:42 AM	26.16	26.16	26.08	26.095	27374
12/9/2016	10:43 AM	26.14	26.17	26.14	26.16	13500
12/9/2016	10:44 AM	26.145	26.16	26.145	26.15	9937
12/9/2016	10:45 AM	26.17	26.17	26.135	26.135	6105
12/9/2016	10:46 AM	26.17	26.17	26.155	26.16	8040
12/9/2016	10:47 AM	26.165	26.185	26.16	26.17	2970
12/9/2016	10:48 AM	26.13	26.165	26.13	26.16	6800
12/9/2016	10:49 AM	26.12	26.145	26.09	26.13	13000
12/9/2016	10:50 AM	26.115	26.15	26.11	26.12	7595
12/9/2016	10:51 AM	26.1	26.12	26.1	26.11	8450
12/9/2016	10:52 AM	26.09	26.105	26.08	26.1	5295
12/9/2016	10:53 AM	26.15	26.155	26.09	26.1	6500
12/9/2016	10:54 AM	26.155	26.17	26.15	26.15	11452
12/9/2016	10:55 AM	26.17	26.17	26.14	26.15	9578
12/9/2016	10:56 AM	26.165	26.185	26.16	26.16	15234
12/9/2016	10:57 AM	26.175	26.18	26.16	26.17	3305
12/9/2016	10:58 AM	26.21	26.23	26.165	26.175	28788
12/9/2016	10:59 AM	26.16	26.2	26.16	26.2	11972
12/9/2016	11:00 AM	26.15	26.16	26.15	26.16	3600
12/9/2016	11:01 AM	26.145	26.16	26.145	26.145	2500
12/9/2016	11:02 AM	26.15	26.155	26.13	26.14	8309
12/9/2016	11:03 AM	26.15	26.16	26.14	26.15	2946
12/9/2016	11:04 AM	26.16	26.165	26.15	26.15	2780
12/9/2016	11:05 AM	26.17	26.18	26.16	26.16	3800
12/9/2016	11:06 AM	26.155	26.17	26.155	26.17	1700
12/9/2016	11:07 AM	26.17	26.17	26.15	26.155	5328
12/9/2016	11:08 AM	26.145	26.16	26.13	26.16	13483
12/9/2016	11:09 AM	26.16	26.17	26.145	26.145	13400
12/9/2016	11:10 AM	26.145	26.165	26.135	26.165	5250
12/9/2016	11:11 AM	26.07	26.15	26.07	26.15	63641
12/9/2016	11:12 AM	26.09	26.09	26.07	26.07	5800
12/9/2016	11:13 AM	26.06	26.085	26.06	26.085	9800
12/9/2016	11:14 AM	26.07	26.09	26.06	26.07	9476
12/9/2016	11:15 AM	26.07	26.08	26.06	26.07	5877
12/9/2016	11:16 AM	26.055	26.065	26.05	26.065	6429
12/9/2016	11:17 AM	26.085	26.085	26.05	26.05	10664
12/9/2016	11:18 AM	26.065	26.085	26.06	26.08	2900
12/9/2016	11:19 AM	26.055	26.08	26.055	26.06	9968
12/9/2016	11:20 AM	26.065	26.07	26.055	26.055	2401
12/9/2016	11:21 AM	26.07	26.07	26.05	26.06	9084
12/9/2016	11:22 AM	26.07	26.08	26.06	26.065	3000
12/9/2016	11:23 AM	26.13	26.14	26.065	26.07	10767
12/9/2016	11:24 AM	26.145	26.15	26.12	26.12	14018
12/9/2016	11:25 AM	26.165	26.165	26.15	26.15	6700
12/9/2016	11:26 AM	26.19	26.19	26.14	26.16	13898
12/9/2016	11:27 AM	26.21	26.23	26.185	26.19	12879
12/9/2016	11:28 AM	26.26	26.26	26.19	26.21	27401
12/9/2016	11:29 AM	26.29	26.3	26.245	26.26	40835
12/9/2016	11:30 AM	26.24	26.28	26.23	26.28	14308
12/9/2016	11:31 AM	26.28	26.28	26.235	26.24	55796
12/9/2016	11:32 AM	26.26	26.29	26.26	26.28	10100
12/9/2016	11:33 AM	26.28	26.28	26.25	26.26	11200
12/9/2016	11:34 AM	26.285	26.3	26.27	26.27	22124
12/9/2016	11:35 AM	26.275	26.3	26.265	26.29	33727
12/9/2016	11:36 AM	26.235	26.27	26.235	26.27	25872
12/9/2016	11:37 AM	26.21	26.235	26.21	26.23	12497
12/9/2016	11:38 AM	26.225	26.235	26.21	26.21	4500
12/9/2016	11:39 AM	26.19	26.24	26.17	26.225	14739
12/9/2016	11:40 AM	26.17	26.19	26.15	26.19	19254
12/9/2016	11:41 AM	26.195	26.22	26.175	26.18	29143
12/9/2016	11:42 AM	26.205	26.21	26.19	26.195	13614
12/9/2016	11:43 AM	26.2	26.23	26.2	26.205	13958
12/9/2016	11:44 AM	26.195	26.22	26.195	26.2	9184
12/9/2016	11:45 AM	26.22	26.225	26.18	26.2	40695
12/9/2016	11:46 AM	26.22	26.225	26.19	26.22	41014
12/9/2016	11:47 AM	26.235	26.25	26.225	26.225	17793
12/9/2016	11:48 AM	26.2	26.23	26.2	26.23	12418
12/9/2016	11:49 AM	26.18	26.205	26.175	26.2	5094
12/9/2016	11:50 AM	26.18	26.2	26.165	26.18	10692
12/9/2016	11:51 AM	26.17	26.19	26.17	26.18	5472
12/9/2016	11:52 AM	26.17	26.18	26.165	26.165	11200
12/9/2016	11:53 AM	26.2	26.21	26.165	26.165	11862
12/9/2016	11:54 AM	26.17	26.19	26.16	26.19	4200
12/9/2016	11:55 AM	26.18	26.19	26.17	26.175	3200
12/9/2016	11:56 AM	26.18	26.195	26.18	26.19	3200
12/9/2016	11:57 AM	26.17	26.19	26.16	26.18	4230
12/9/2016	11:58 AM	26.2	26.2	26.17	26.17	4500
12/9/2016	11:59 AM	26.18	26.195	26.175	26.195	1800
12/9/2016	12:00 PM	26.24	26.245	26.18	26.185	22816
12/9/2016	12:01 PM	26.255	26.255	26.23	26.24	15311
12/9/2016	12:02 PM	26.26	26.265	26.23	26.25	8900
12/9/2016	12:03 PM	26.24	26.26	26.225	26.25	19607
12/9/2016	12:04 PM	26.23	26.24	26.22	26.24	3900
12/9/2016	12:05 PM	26.225	26.24	26.22	26.24	3800
12/9/2016	12:06 PM	26.22	26.23	26.21	26.22	8800
12/9/2016	12:07 PM	26.21	26.215	26.2	26.215	8817
12/9/2016	12:08 PM	26.245	26.245	26.215	26.215	9258
12/9/2016	12:09 PM	26.24	26.25	26.24	26.245	1400
12/9/2016	12:10 PM	26.25	26.26	26.24	26.24	3200
12/9/2016	12:11 PM	26.225	26.24	26.22	26.24	9800
12/9/2016	12:12 PM	26.235	26.235	26.205	26.23	22085
12/9/2016	12:13 PM	26.245	26.26	26.225	26.23	8200
12/9/2016	12:14 PM	26.225	26.245	26.225	26.245	16866
12/9/2016	12:15 PM	26.23	26.24	26.205	26.23	69131
12/9/2016	12:16 PM	26.24	26.24	26.22	26.23	9100
12/9/2016	12:17 PM	26.23	26.25	26.23	26.25	7037
12/9/2016	12:18 PM	26.145	26.235	26.145	26.235	35386
12/9/2016	12:19 PM	26.145	26.15	26.14	26.15	3417
12/9/2016	12:20 PM	26.07	26.16	26.07	26.145	46608
12/9/2016	12:21 PM	26.06	26.1	26.06	26.075	33809
12/9/2016	12:22 PM	26.075	26.075	26.06	26.06	6076
12/9/2016	12:23 PM	26.06	26.08	26.06	26.075	4756
12/9/2016	12:24 PM	26.08	26.085	26.06	26.06	6099
12/9/2016	12:25 PM	26.065	26.09	26.065	26.08	18527
12/9/2016	12:26 PM	26.08	26.085	26.04	26.065	36331
12/9/2016	12:27 PM	26.145	26.145	26.08	26.08	16614
12/9/2016	12:28 PM	26.12	26.15	26.12	26.15	10000
12/9/2016	12:29 PM	26.1	26.13	26.075	26.13	27279
12/9/2016	12:30 PM	26.06	26.1	26.06	26.1	26165
12/9/2016	12:31 PM	26.05	26.06	26.04	26.05	29491
12/9/2016	12:32 PM	26.04	26.06	26.035	26.045	11940
12/9/2016	12:33 PM	26.02	26.04	26.01	26.04	28234
12/9/2016	12:34 PM	26.02	26.04	26.02	26.03	9092
12/9/2016	12:35 PM	26.01	26.03	26.01	26.015	3400
12/9/2016	12:36 PM	26.03	26.055	26.015	26.015	13069
12/9/2016	12:37 PM	26.025	26.04	26.02	26.035	14061
12/9/2016	12:38 PM	26.02	26.035	26.015	26.02	5300
12/9/2016	12:39 PM	26.01	26.03	26.01	26.02	4312
12/9/2016	12:40 PM	26.03	26.03	25.98	26.01	35199
12/9/2016	12:41 PM	26.035	26.04	26.02	26.025	4000
12/9/2016	12:42 PM	26.05	26.06	26.03	26.03	8564
12/9/2016	12:43 PM	26.03	26.055	26.025	26.05	13200
12/9/2016	12:44 PM	26.05	26.05	26.03	26.035	9437
12/9/2016	12:45 PM	26.03	26.05	26.025	26.04	11723
12/9/2016	12:46 PM	26.03	26.03	26.015	26.03	8168
12/9/2016	12:47 PM	26	26.025	25.99	26.02	9480
12/9/2016	12:48 PM	26.02	26.02	25.99	26	9464
12/9/2016	12:49 PM	26.01	26.02	26.005	26.02	2900
12/9/2016	12:50 PM	26	26.01	26	26.01	5659
12/9/2016	12:51 PM	26	26.01	25.99	26.01	31547
12/9/2016	12:52 PM	26.01	26.02	26	26	5018
12/9/2016	12:53 PM	26.015	26.02	26.01	26.015	10097
12/9/2016	12:54 PM	26.015	26.03	26.005	26.01	6828
12/9/2016	12:55 PM	26.005	26.03	26	26.015	4317
12/9/2016	12:56 PM	26.02	26.035	26.005	26.005	8821
12/9/2016	12:57 PM	26.025	26.03	26.015	26.03	3624
12/9/2016	12:58 PM	26.06	26.06	26.03	26.03	10666
12/9/2016	12:59 PM	26.08	26.12	26.06	26.06	23211
12/9/2016	1:00 PM	26.09	26.11	26.07	26.08	14100
12/9/2016	1:01 PM	26.08	26.09	26.06	26.09	17523
12/9/2016	1:02 PM	26.07	26.09	26.07	26.07	9083
12/9/2016	1:03 PM	26.075	26.1	26.07	26.07	9136
12/9/2016	1:04 PM	26.09	26.1	26.065	26.075	13680
12/9/2016	1:05 PM	26.1	26.12	26.09	26.09	10157
12/9/2016	1:06 PM	26.1	26.11	26.09	26.1	3800
12/9/2016	1:07 PM	26.125	26.14	26.1	26.1	17412
12/9/2016	1:08 PM	26.12	26.12	26.105	26.12	3607
12/9/2016	1:09 PM	26.1	26.125	26.1	26.11	2500
12/9/2016	1:10 PM	26.11	26.11	26.1	26.1	6400
12/9/2016	1:11 PM	26.085	26.11	26.065	26.11	10679
12/9/2016	1:12 PM	26.09	26.105	26.08	26.08	7733
12/9/2016	1:13 PM	26.095	26.105	26.09	26.095	2200
12/9/2016	1:14 PM	26.095	26.095	26.085	26.095	2900
12/9/2016	1:15 PM	26.1	26.1	26.09	26.09	1800
12/9/2016	1:16 PM	26.11	26.11	26.095	26.095	5043
12/9/2016	1:17 PM	26.11	26.11	26.1	26.1	2800
12/9/2016	1:18 PM	26.1	26.11	26.095	26.1	2600
12/9/2016	1:19 PM	26.1	26.1	26.095	26.1	1600
12/9/2016	1:20 PM	26.09	26.11	26.09	26.11	7761
12/9/2016	1:21 PM	26.1	26.11	26.09	26.09	3000
12/9/2016	1:22 PM	26.11	26.12	26.11	26.11	2457
12/9/2016	1:23 PM	26.12	26.13	26.115	26.115	9997
12/9/2016	1:24 PM	26.11	26.12	26.11	26.12	19700
12/9/2016	1:25 PM	26.08	26.105	26.07	26.105	11942
12/9/2016	1:26 PM	26.09	26.1	26.08	26.09	8573
12/9/2016	1:27 PM	26.08	26.085	26.075	26.085	4333
12/9/2016	1:28 PM	26.05	26.09	26.05	26.08	10132
12/9/2016	1:29 PM	26.025	26.04	26.02	26.04	10179
12/9/2016	1:30 PM	26	26.03	25.99	26.025	22552
12/9/2016	1:31 PM	26.005	26.01	25.99	25.99	23533
12/9/2016	1:32 PM	25.995	26.005	25.995	26	4000
12/9/2016	1:33 PM	25.99	26	25.985	25.99	23154
12/9/2016	1:34 PM	25.94	25.985	25.93	25.985	69586
12/9/2016	1:35 PM	25.94	25.95	25.925	25.935	17349
12/9/2016	1:36 PM	25.93	25.93	25.915	25.93	10547
12/9/2016	1:37 PM	25.935	25.94	25.93	25.94	2000
12/9/2016	1:38 PM	25.94	25.945	25.925	25.93	7928
12/9/2016	1:39 PM	25.93	25.94	25.93	25.94	9172
12/9/2016	1:40 PM	25.92	25.94	25.9	25.935	24099
12/9/2016	1:41 PM	25.91	25.92	25.91	25.92	11884
12/9/2016	1:42 PM	25.93	25.93	25.9	25.91	17900
12/9/2016	1:43 PM	25.925	25.94	25.92	25.93	4446
12/9/2016	1:44 PM	25.92	25.93	25.915	25.92	4330
12/9/2016	1:45 PM	25.935	25.94	25.91	25.92	12604
12/9/2016	1:46 PM	25.925	25.93	25.92	25.93	2117
12/9/2016	1:47 PM	25.915	25.93	25.915	25.92	11030
12/9/2016	1:48 PM	25.915	25.92	25.905	25.91	8017
12/9/2016	1:49 PM	25.91	25.92	25.905	25.905	13653
12/9/2016	1:50 PM	25.92	25.92	25.9	25.915	14617
12/9/2016	1:51 PM	25.915	25.93	25.91	25.915	8131
12/9/2016	1:52 PM	25.9	25.91	25.9	25.91	1200
12/9/2016	1:53 PM	25.9	25.91	25.9	25.9	2868
12/9/2016	1:54 PM	25.91	25.915	25.895	25.9	12866
12/9/2016	1:55 PM	25.9	25.91	25.9	25.91	14429
12/9/2016	1:56 PM	25.91	25.91	25.89	25.9	18131
12/9/2016	1:57 PM	25.895	25.915	25.88	25.91	24748
12/9/2016	1:58 PM	25.93	25.93	25.89	25.9	3573
12/9/2016	1:59 PM	25.95	25.96	25.93	25.93	14442
12/9/2016	2:00 PM	25.95	25.955	25.94	25.95	8415
12/9/2016	2:01 PM	25.93	25.95	25.93	25.94	2600
12/9/2016	2:02 PM	25.92	25.94	25.92	25.93	6998
12/9/2016	2:03 PM	25.91	25.93	25.905	25.92	10821
12/9/2016	2:04 PM	25.925	25.93	25.91	25.91	7142
12/9/2016	2:05 PM	25.935	25.935	25.925	25.925	2500
12/9/2016	2:06 PM	25.915	25.935	25.91	25.935	15766
12/9/2016	2:07 PM	25.91	25.915	25.91	25.91	700
12/9/2016	2:08 PM	25.91	25.92	25.905	25.91	12540
12/9/2016	2:09 PM	25.92	25.925	25.91	25.91	6507
12/9/2016	2:10 PM	25.945	25.945	25.92	25.92	4685
12/9/2016	2:11 PM	25.925	25.94	25.92	25.94	17119
12/9/2016	2:12 PM	25.95	25.96	25.92	25.92	100491
12/9/2016	2:13 PM	25.925	25.95	25.925	25.95	13326
12/9/2016	2:14 PM	25.92	25.93	25.875	25.93	39475
12/9/2016	2:15 PM	25.91	25.93	25.91	25.92	12138
12/9/2016	2:16 PM	25.89	25.91	25.89	25.905	10300
12/9/2016	2:17 PM	25.89	25.905	25.89	25.895	4157
12/9/2016	2:18 PM	25.895	25.9	25.89	25.89	28981
12/9/2016	2:19 PM	25.89	25.9	25.89	25.89	14397
12/9/2016	2:20 PM	25.915	25.92	25.895	25.895	26247
12/9/2016	2:21 PM	25.92	25.945	25.915	25.915	31833
12/9/2016	2:22 PM	25.92	25.92	25.9	25.91	10713
12/9/2016	2:23 PM	25.915	25.925	25.91	25.92	2000
12/9/2016	2:24 PM	25.895	25.915	25.895	25.915	8435
12/9/2016	2:25 PM	25.9	25.91	25.9	25.9	8900
12/9/2016	2:26 PM	25.91	25.92	25.9	25.9	9649
12/9/2016	2:27 PM	25.91	25.915	25.9	25.91	16172
12/9/2016	2:28 PM	25.92	25.92	25.91	25.92	2200
12/9/2016	2:29 PM	25.93	25.93	25.91	25.92	4500
12/9/2016	2:30 PM	25.935	25.94	25.925	25.93	4714
12/9/2016	2:31 PM	25.93	25.95	25.92	25.935	11086
12/9/2016	2:32 PM	25.92	25.93	25.915	25.93	8692
12/9/2016	2:33 PM	25.915	25.92	25.915	25.92	1000
12/9/2016	2:34 PM	25.92	25.94	25.91	25.915	23519
12/9/2016	2:35 PM	25.925	25.925	25.92	25.92	1636
12/9/2016	2:36 PM	25.95	25.95	25.93	25.93	21170
12/9/2016	2:37 PM	25.955	25.955	25.945	25.955	3800
12/9/2016	2:38 PM	25.95	25.965	25.95	25.96	11700
12/9/2016	2:39 PM	25.955	25.97	25.95	25.955	15303
12/9/2016	2:40 PM	25.96	25.965	25.945	25.95	3029
12/9/2016	2:41 PM	25.96	25.97	25.96	25.965	2327
12/9/2016	2:42 PM	25.955	25.97	25.945	25.96	3351
12/9/2016	2:43 PM	26	26	25.95	25.955	25592
12/9/2016	2:44 PM	26.005	26.02	25.995	26	15514
12/9/2016	2:45 PM	26	26	25.985	26	5900
12/9/2016	2:46 PM	26.005	26.02	25.995	26.005	7701
12/9/2016	2:47 PM	26.02	26.025	26	26	11100
12/9/2016	2:48 PM	26.02	26.03	26.01	26.02	14031
12/9/2016	2:49 PM	26.045	26.055	26.02	26.025	31507
12/9/2016	2:50 PM	26.04	26.05	26.035	26.05	10707
12/9/2016	2:51 PM	26.038	26.04	26.035	26.04	2318
12/9/2016	2:52 PM	26.04	26.04	26.035	26.04	5800
12/9/2016	2:53 PM	26.035	26.045	26.035	26.045	600
12/9/2016	2:54 PM	26.04	26.04	26.02	26.04	8975
12/9/2016	2:55 PM	26.025	26.04	26.025	26.04	3682
12/9/2016	2:56 PM	26.03	26.04	26.03	26.03	4419
12/9/2016	2:57 PM	26.035	26.045	26.025	26.03	2500
12/9/2016	2:58 PM	26.04	26.045	26.03	26.035	2377
12/9/2016	2:59 PM	26.02	26.04	26.02	26.03	33518
12/9/2016	3:00 PM	26.02	26.04	26.01	26.015	33152
12/9/2016	3:01 PM	26.02	26.02	26.02	26.02	33838
12/9/2016	3:02 PM	26.01	26.025	26.01	26.02	2149
12/9/2016	3:03 PM	26.015	26.03	26.015	26.02	3501
12/9/2016	3:04 PM	26.02	26.025	26.015	26.015	2906
12/9/2016	3:05 PM	26.02	26.03	26.02	26.02	2968
12/9/2016	3:06 PM	26	26.015	25.98	26.015	12051
12/9/2016	3:07 PM	26.02	26.02	26	26.01	4817
12/9/2016	3:08 PM	26.01	26.03	26.01	26.02	4201
12/9/2016	3:09 PM	26.02	26.03	26.01	26.01	2900
12/9/2016	3:10 PM	26.04	26.045	26.025	26.03	36029
12/9/2016	3:11 PM	26.04	26.045	26.02	26.03	11070
12/9/2016	3:12 PM	26.045	26.045	26.035	26.035	2000
12/9/2016	3:13 PM	26.04	26.05	26.03	26.04	34588
12/9/2016	3:14 PM	26.05	26.05	26.03	26.03	9045
12/9/2016	3:15 PM	26.05	26.055	26.03	26.05	26800
12/9/2016	3:16 PM	26.03	26.05	26.03	26.05	36737
12/9/2016	3:17 PM	26.045	26.05	26.035	26.04	20704
12/9/2016	3:18 PM	26.05	26.05	26.04	26.04	14020
12/9/2016	3:19 PM	26.09	26.09	26.05	26.05	77484
12/9/2016	3:20 PM	26.1	26.11	26.08	26.09	27110
12/9/2016	3:21 PM	26.07	26.105	26.06	26.09	26569
12/9/2016	3:22 PM	26.11	26.115	26.08	26.08	26569
12/9/2016	3:23 PM	26.12	26.12	26.11	26.11	12529
12/9/2016	3:24 PM	26.13	26.14	26.12	26.12	14750
12/9/2016	3:25 PM	26.13	26.13	26.12	26.125	5518
12/9/2016	3:26 PM	26.14	26.14	26.13	26.14	19100
12/9/2016	3:27 PM	26.13	26.14	26.12	26.14	7627
12/9/2016	3:28 PM	26.13	26.135	26.13	26.13	3293
12/9/2016	3:29 PM	26.12	26.13	26.1	26.13	12770
12/9/2016	3:30 PM	26.115	26.115	26.115	26.115	400
12/9/2016	3:31 PM	26.12	26.135	26.11	26.12	17741
12/9/2016	3:32 PM	26.135	26.135	26.12	26.12	11176
12/9/2016	3:33 PM	26.14	26.14	26.12	26.14	31017
12/9/2016	3:34 PM	26.2	26.21	26.13	26.13	62399
12/9/2016	3:35 PM	26.23	26.235	26.205	26.205	57190
12/9/2016	3:36 PM	26.22	26.24	26.22	26.23	33562
12/9/2016	3:37 PM	26.19	26.22	26.19	26.22	21075
12/9/2016	3:38 PM	26.18	26.19	26.17	26.19	7607
12/9/2016	3:39 PM	26.16	26.18	26.135	26.18	23959
12/9/2016	3:40 PM	26.16	26.16	26.155	26.16	8377
12/9/2016	3:41 PM	26.155	26.16	26.145	26.16	6700
12/9/2016	3:42 PM	26.15	26.16	26.15	26.16	4400
12/9/2016	3:43 PM	26.16	26.17	26.15	26.15	23770
12/9/2016	3:44 PM	26.165	26.175	26.16	26.16	10136
12/9/2016	3:45 PM	26.18	26.18	26.17	26.17	1983
12/9/2016	3:46 PM	26.18	26.195	26.18	26.19	32765
12/9/2016	3:47 PM	26.15	26.18	26.15	26.18	9927
12/9/2016	3:48 PM	26.11	26.15	26.11	26.15	16895
12/9/2016	3:49 PM	26.12	26.13	26.11	26.11	11198
12/9/2016	3:50 PM	26.13	26.135	26.13	26.13	1600
12/9/2016	3:51 PM	26.1	26.12	26.1	26.12	18758
12/9/2016	3:52 PM	26.055	26.09	26.045	26.09	17417
12/9/2016	3:53 PM	26.035	26.065	26.035	26.06	13236
12/9/2016	3:54 PM	25.99	26.03	25.99	26.03	33625
12/9/2016	3:55 PM	26.02	26.03	25.99	25.995	32739
12/9/2016	3:56 PM	26.09	26.1	26.02	26.02	49496
12/9/2016	3:57 PM	26.06	26.085	26.06	26.08	23582
12/9/2016	3:58 PM	26.05	26.055	26.05	26.055	13484
12/9/2016	3:59 PM	26.02	26.06	26.02	26.055	45293
12/9/2016	4:00 PM	25.97	26.025	25.97	26.025	234655
12/22/2016	9:31 AM	23.83	23.85	23.81	23.84	32061
12/22/2016	9:32 AM	23.93	23.93	23.84	23.84	17136
12/22/2016	9:33 AM	23.86	23.93	23.83	23.93	31997
12/22/2016	9:34 AM	23.86	23.9	23.85	23.87	13104
12/22/2016	9:35 AM	23.88	23.9	23.85	23.86	19877
12/22/2016	9:36 AM	23.94	23.94	23.88	23.89	15467
12/22/2016	9:37 AM	23.93	23.95	23.92	23.94	17745
12/22/2016	9:38 AM	23.9	23.95	23.87	23.94	20486
12/22/2016	9:39 AM	23.9	23.9	23.87	23.89	23618
12/22/2016	9:40 AM	23.89	23.9	23.89	23.9	6203
12/22/2016	9:41 AM	23.92	23.93	23.9	23.9	13112
12/22/2016	9:42 AM	23.94	23.95	23.92	23.92	20799
12/22/2016	9:43 AM	23.96	24	23.93	23.93	115125
12/22/2016	9:44 AM	23.96	23.97	23.93	23.96	11784
12/22/2016	9:45 AM	23.95	23.97	23.95	23.97	15325
12/22/2016	9:46 AM	23.96	23.97	23.96	23.96	10739
12/22/2016	9:47 AM	23.96	23.96	23.96	23.96	3000
12/22/2016	9:48 AM	23.94	23.96	23.94	23.96	4551
12/22/2016	9:49 AM	23.94	23.95	23.93	23.94	15708
12/22/2016	9:50 AM	23.92	23.94	23.92	23.94	2300
12/22/2016	9:51 AM	23.93	23.93	23.92	23.92	9904
12/22/2016	9:52 AM	23.91	23.92	23.91	23.92	4270
12/22/2016	9:53 AM	23.9	23.92	23.9	23.91	3198
12/22/2016	9:54 AM	23.9	23.9	23.89	23.9	10069
12/22/2016	9:55 AM	23.87	23.9	23.86	23.9	11970
12/22/2016	9:56 AM	23.83	23.87	23.83	23.87	60022
12/22/2016	9:57 AM	23.85	23.85	23.83	23.83	10645
12/22/2016	9:58 AM	23.83	23.84	23.82	23.84	5840
12/22/2016	9:59 AM	23.84	23.85	23.83	23.83	5369
12/22/2016	10:00 AM	23.81	23.83	23.8	23.83	18611
12/22/2016	10:01 AM	23.78	23.81	23.78	23.81	16407
12/22/2016	10:02 AM	23.79	23.8	23.76	23.78	15093
12/22/2016	10:03 AM	23.77	23.8	23.77	23.8	2800
12/22/2016	10:04 AM	23.82	23.825	23.78	23.78	7801
12/22/2016	10:05 AM	23.82	23.82	23.81	23.81	14460
12/22/2016	10:06 AM	23.78	23.81	23.78	23.81	20240
12/22/2016	10:07 AM	23.82	23.82	23.78	23.78	37539
12/22/2016	10:08 AM	23.83	23.83	23.81	23.82	7000
12/22/2016	10:09 AM	23.84	23.84	23.83	23.83	636
12/22/2016	10:10 AM	23.85	23.86	23.84	23.84	17645
12/22/2016	10:11 AM	23.85	23.86	23.84	23.85	8157
12/22/2016	10:12 AM	23.83	23.84	23.83	23.84	7973
12/22/2016	10:13 AM	23.81	23.83	23.8	23.83	10845
12/22/2016	10:14 AM	23.78	23.8	23.78	23.8	7002
12/22/2016	10:15 AM	23.755	23.79	23.755	23.79	12223
12/22/2016	10:16 AM	23.77	23.78	23.75	23.75	57555
12/22/2016	10:18 AM	23.775	23.78	23.775	23.78	3935
12/22/2016	10:19 AM	23.77	23.77	23.77	23.77	2276
12/22/2016	10:20 AM	23.79	23.79	23.78	23.78	7135
12/22/2016	10:21 AM	23.78	23.79	23.78	23.79	1800
12/22/2016	10:22 AM	23.77	23.785	23.77	23.78	12820
12/22/2016	10:23 AM	23.77	23.775	23.77	23.77	9104
12/22/2016	10:24 AM	23.79	23.8	23.77	23.77	24333
12/22/2016	10:25 AM	23.8	23.8	23.79	23.79	6275
12/22/2016	10:26 AM	23.8	23.8	23.79	23.8	4430
12/22/2016	10:27 AM	23.805	23.805	23.805	23.805	1200
12/22/2016	10:28 AM	23.82	23.82	23.805	23.805	4270
12/22/2016	10:29 AM	23.81	23.82	23.8	23.82	5292
12/22/2016	10:30 AM	23.81	23.82	23.8	23.81	10200
12/22/2016	10:31 AM	23.81	23.82	23.81	23.81	13853
12/22/2016	10:32 AM	23.81	23.82	23.81	23.82	1000
12/22/2016	10:33 AM	23.81	23.81	23.81	23.81	2045
12/22/2016	10:34 AM	23.81	23.81	23.81	23.81	200
12/22/2016	10:35 AM	23.81	23.81	23.81	23.81	1300
12/22/2016	10:36 AM	23.82	23.82	23.82	23.82	700
12/22/2016	10:37 AM	23.82	23.82	23.82	23.82	800
12/22/2016	10:38 AM	23.83	23.83	23.82	23.82	2700
12/22/2016	10:39 AM	23.83	23.84	23.83	23.83	8371
12/22/2016	10:41 AM	23.83	23.83	23.83	23.83	1300
12/22/2016	10:42 AM	23.83	23.84	23.83	23.83	18100
12/22/2016	10:43 AM	23.83	23.84	23.83	23.83	5200
12/22/2016	10:44 AM	23.815	23.83	23.815	23.83	1000
12/22/2016	10:45 AM	23.81	23.815	23.8	23.815	3500
12/22/2016	10:46 AM	23.8	23.815	23.8	23.81	9988
12/22/2016	10:47 AM	23.79	23.8	23.79	23.8	700
12/22/2016	10:48 AM	23.78	23.79	23.78	23.79	3743
12/22/2016	10:49 AM	23.78	23.78	23.78	23.78	1809
12/22/2016	10:50 AM	23.785	23.79	23.785	23.79	1086
12/22/2016	10:51 AM	23.8	23.8	23.79	23.79	11939
12/22/2016	10:52 AM	23.8	23.8	23.8	23.8	2729
12/22/2016	10:53 AM	23.8	23.8	23.79	23.8	6136
12/22/2016	10:54 AM	23.78	23.8	23.78	23.8	10701
12/22/2016	10:55 AM	23.78	23.78	23.78	23.78	3000
12/22/2016	10:56 AM	23.79	23.79	23.78	23.78	1539
12/22/2016	10:57 AM	23.79	23.79	23.79	23.79	2000
12/22/2016	10:58 AM	23.79	23.8	23.79	23.8	5179
12/22/2016	10:59 AM	23.8	23.8	23.79	23.79	1400
12/22/2016	11:01 AM	23.78	23.795	23.77	23.795	18251
12/22/2016	11:02 AM	23.785	23.785	23.785	23.785	100
12/22/2016	11:03 AM	23.8	23.8	23.79	23.79	3721
12/22/2016	11:04 AM	23.82	23.82	23.8	23.8	14252
12/22/2016	11:05 AM	23.84	23.84	23.825	23.825	10505
12/22/2016	11:06 AM	23.83	23.83	23.83	23.83	2162
12/22/2016	11:07 AM	23.82	23.83	23.815	23.83	15235
12/22/2016	11:08 AM	23.83	23.83	23.825	23.825	1500
12/22/2016	11:09 AM	23.8	23.82	23.795	23.82	16621
12/22/2016	11:10 AM	23.82	23.82	23.81	23.81	700
12/22/2016	11:11 AM	23.84	23.84	23.84	23.84	661
12/22/2016	11:12 AM	23.84	23.84	23.84	23.84	600
12/22/2016	11:13 AM	23.84	23.84	23.84	23.84	4100
12/22/2016	11:15 AM	23.84	23.84	23.84	23.84	4750
12/22/2016	11:16 AM	23.81	23.835	23.8	23.835	29094
12/22/2016	11:17 AM	23.81	23.81	23.81	23.81	1717
12/22/2016	11:18 AM	23.78	23.8	23.78	23.8	3800
12/22/2016	11:19 AM	23.76	23.77	23.745	23.77	53444
12/22/2016	11:20 AM	23.77	23.77	23.765	23.765	600
12/22/2016	11:21 AM	23.77	23.775	23.765	23.765	19386
12/22/2016	11:22 AM	23.76	23.77	23.75	23.77	17606
12/22/2016	11:23 AM	23.77	23.78	23.75	23.77	16531
12/22/2016	11:24 AM	23.795	23.795	23.77	23.77	2173
12/22/2016	11:25 AM	23.79	23.8	23.79	23.79	6236
12/22/2016	11:26 AM	23.79	23.79	23.77	23.79	3315
12/22/2016	11:27 AM	23.77	23.79	23.77	23.79	12924
12/22/2016	11:28 AM	23.77	23.78	23.77	23.775	3205
12/22/2016	11:29 AM	23.79	23.79	23.78	23.78	11291
12/22/2016	11:30 AM	23.795	23.795	23.79	23.79	3700
12/22/2016	11:31 AM	23.785	23.79	23.78	23.78	8109
12/22/2016	11:32 AM	23.79	23.79	23.78	23.785	26630
12/22/2016	11:33 AM	23.795	23.795	23.79	23.79	714
12/22/2016	11:34 AM	23.79	23.805	23.79	23.8	9496
12/22/2016	11:35 AM	23.775	23.79	23.775	23.79	1411
12/22/2016	11:36 AM	23.78	23.78	23.78	23.78	1500
12/22/2016	11:37 AM	23.77	23.77	23.77	23.77	3667
12/22/2016	11:38 AM	23.76	23.77	23.76	23.765	15474
12/22/2016	11:39 AM	23.77	23.77	23.77	23.77	4000
12/22/2016	11:40 AM	23.76	23.765	23.76	23.765	1000
12/22/2016	11:41 AM	23.775	23.775	23.77	23.77	2646
12/22/2016	11:42 AM	23.79	23.795	23.775	23.775	2914
12/22/2016	11:43 AM	23.79	23.79	23.78	23.79	4891
12/22/2016	11:44 AM	23.83	23.83	23.79	23.79	19076
12/22/2016	11:45 AM	23.85	23.86	23.83	23.83	26411
12/22/2016	11:46 AM	23.87	23.88	23.86	23.86	58683
12/22/2016	11:47 AM	23.85	23.87	23.85	23.87	27872
12/22/2016	11:48 AM	23.86	23.87	23.855	23.855	15677
12/22/2016	11:49 AM	23.85	23.86	23.85	23.86	28177
12/22/2016	11:50 AM	23.87	23.87	23.85	23.85	11894
12/22/2016	11:51 AM	23.88	23.91	23.86	23.87	28470
12/22/2016	11:52 AM	23.87	23.89	23.865	23.885	9143
12/22/2016	11:53 AM	23.86	23.87	23.81	23.86	86477
12/22/2016	11:54 AM	23.86	23.87	23.85	23.86	9349
12/22/2016	11:55 AM	23.86	23.86	23.85	23.86	3008
12/22/2016	11:56 AM	23.89	23.9	23.87	23.87	35219
12/22/2016	11:57 AM	23.88	23.885	23.88	23.88	10584
12/22/2016	11:58 AM	23.86	23.87	23.86	23.87	10768
12/22/2016	11:59 AM	23.86	23.86	23.85	23.86	15609
12/22/2016	12:00 PM	23.87	23.87	23.84	23.85	39903
12/22/2016	12:01 PM	23.87	23.88	23.87	23.88	17268
12/22/2016	12:02 PM	23.87	23.87	23.86	23.865	17897
12/22/2016	12:03 PM	23.865	23.87	23.86	23.87	8406
12/22/2016	12:04 PM	23.865	23.865	23.865	23.865	1200
12/22/2016	12:05 PM	23.87	23.87	23.86	23.865	2694
12/22/2016	12:06 PM	23.86	23.86	23.86	23.86	2965
12/22/2016	12:07 PM	23.85	23.85	23.85	23.85	2952
12/22/2016	12:08 PM	23.87	23.87	23.855	23.855	10354
12/22/2016	12:10 PM	23.875	23.875	23.875	23.875	100
12/22/2016	12:11 PM	23.92	23.92	23.88	23.88	18254
12/22/2016	12:12 PM	23.93	23.93	23.915	23.92	6500
12/22/2016	12:13 PM	23.92	23.925	23.92	23.925	8122
12/22/2016	12:14 PM	23.92	23.92	23.92	23.92	6300
12/22/2016	12:15 PM	23.91	23.91	23.91	23.91	1100
12/22/2016	12:16 PM	23.925	23.925	23.915	23.915	1912
12/22/2016	12:17 PM	23.95	23.95	23.93	23.93	6582
12/22/2016	12:18 PM	23.94	23.94	23.94	23.94	4345
12/22/2016	12:19 PM	23.955	23.955	23.945	23.945	5200
12/22/2016	12:20 PM	23.96	23.965	23.96	23.96	11783
12/22/2016	12:21 PM	23.965	23.965	23.965	23.965	100
12/22/2016	12:22 PM	23.95	23.96	23.95	23.96	5983
12/22/2016	12:23 PM	23.94	23.95	23.94	23.95	5120
12/22/2016	12:24 PM	23.93	23.93	23.93	23.93	2300
12/22/2016	12:25 PM	23.88	23.92	23.88	23.92	28073
12/22/2016	12:26 PM	23.88	23.9	23.88	23.885	12053
12/22/2016	12:27 PM	23.9	23.9	23.89	23.89	5143
12/22/2016	12:28 PM	23.88	23.89	23.88	23.89	2798
12/22/2016	12:29 PM	23.885	23.885	23.88	23.88	3358
12/22/2016	12:30 PM	23.88	23.89	23.88	23.89	2695
12/22/2016	12:31 PM	23.855	23.88	23.85	23.88	17355
12/22/2016	12:33 PM	23.85	23.85	23.85	23.85	1700
12/22/2016	12:34 PM	23.84	23.85	23.84	23.85	3812
12/22/2016	12:35 PM	23.85	23.85	23.84	23.84	11195
12/22/2016	12:37 PM	23.84	23.84	23.84	23.84	600
12/22/2016	12:39 PM	23.835	23.835	23.835	23.835	300
12/22/2016	12:40 PM	23.825	23.835	23.825	23.835	1670
12/22/2016	12:41 PM	23.8	23.82	23.79	23.82	23936
12/22/2016	12:42 PM	23.8	23.8	23.8	23.8	2400
12/22/2016	12:43 PM	23.81	23.81	23.79	23.8	6595
12/22/2016	12:44 PM	23.8	23.8	23.8	23.8	2277
12/22/2016	12:45 PM	23.8	23.8	23.8	23.8	895
12/22/2016	12:46 PM	23.8	23.8	23.79	23.79	6610
12/22/2016	12:47 PM	23.8	23.8	23.8	23.8	2200
12/22/2016	12:48 PM	23.83	23.83	23.79	23.79	35492
12/22/2016	12:49 PM	23.84	23.845	23.83	23.835	45468
12/22/2016	12:50 PM	23.845	23.845	23.845	23.845	100
12/22/2016	12:51 PM	23.84	23.84	23.84	23.84	3109
12/22/2016	12:52 PM	23.82	23.84	23.8	23.84	64172
12/22/2016	12:53 PM	23.83	23.83	23.83	23.83	2300
12/22/2016	12:54 PM	23.82	23.83	23.82	23.83	1000
12/22/2016	12:55 PM	23.81	23.82	23.79	23.81	27531
12/22/2016	12:56 PM	23.8	23.8	23.8	23.8	1000
12/22/2016	12:57 PM	23.81	23.82	23.805	23.805	7460
12/22/2016	12:58 PM	23.8	23.8	23.8	23.8	1900
12/22/2016	12:59 PM	23.81	23.81	23.81	23.81	1366
12/22/2016	1:00 PM	23.81	23.81	23.81	23.81	1095
12/22/2016	1:01 PM	23.8	23.81	23.8	23.81	3300
12/22/2016	1:02 PM	23.8	23.8	23.8	23.8	2400
12/22/2016	1:05 PM	23.8	23.8	23.8	23.8	1377
12/22/2016	1:06 PM	23.79	23.795	23.79	23.795	610
12/22/2016	1:07 PM	23.79	23.79	23.79	23.79	2650
12/22/2016	1:08 PM	23.79	23.79	23.79	23.79	1400
12/22/2016	1:09 PM	23.8	23.8	23.8	23.8	4400
12/22/2016	1:10 PM	23.79	23.795	23.79	23.795	1300
12/22/2016	1:11 PM	23.795	23.795	23.795	23.795	1800
12/22/2016	1:13 PM	23.8	23.8	23.8	23.8	1924
12/22/2016	1:14 PM	23.8	23.8	23.8	23.8	1400
12/22/2016	1:16 PM	23.785	23.79	23.78	23.79	9068
12/22/2016	1:17 PM	23.79	23.795	23.79	23.79	8841
12/22/2016	1:18 PM	23.79	23.79	23.79	23.79	200
12/22/2016	1:22 PM	23.81	23.81	23.795	23.795	3700
12/22/2016	1:24 PM	23.815	23.815	23.815	23.815	100
12/22/2016	1:25 PM	23.83	23.83	23.81	23.81	16127
12/22/2016	1:26 PM	23.84	23.84	23.83	23.83	2625
12/22/2016	1:27 PM	23.84	23.84	23.84	23.84	1934
12/22/2016	1:28 PM	23.845	23.845	23.845	23.845	300
12/22/2016	1:29 PM	23.85	23.85	23.845	23.845	10726
12/22/2016	1:31 PM	23.87	23.87	23.85	23.85	11700
12/22/2016	1:33 PM	23.85	23.86	23.85	23.86	2400
12/22/2016	1:34 PM	23.84	23.845	23.84	23.845	500
12/22/2016	1:35 PM	23.85	23.85	23.85	23.85	4500
12/22/2016	1:36 PM	23.87	23.89	23.86	23.86	15757
12/22/2016	1:37 PM	23.855	23.86	23.855	23.86	3450
12/22/2016	1:38 PM	23.85	23.86	23.85	23.86	4500
12/22/2016	1:39 PM	23.845	23.85	23.845	23.85	681
12/22/2016	1:40 PM	23.85	23.85	23.85	23.85	238
12/22/2016	1:41 PM	23.84	23.84	23.84	23.84	1231
12/22/2016	1:42 PM	23.83	23.84	23.83	23.84	1900
12/22/2016	1:43 PM	23.81	23.83	23.8	23.82	40875
12/22/2016	1:44 PM	23.79	23.8	23.79	23.8	25272
12/22/2016	1:45 PM	23.78	23.79	23.78	23.79	7975
12/22/2016	1:46 PM	23.78	23.78	23.78	23.78	6897
12/22/2016	1:47 PM	23.77	23.78	23.77	23.78	26160
12/22/2016	1:48 PM	23.77	23.775	23.765	23.77	25274
12/22/2016	1:49 PM	23.76	23.765	23.75	23.765	16590
12/22/2016	1:50 PM	23.75	23.755	23.75	23.755	20905
12/22/2016	1:51 PM	23.75	23.76	23.75	23.75	17888
12/22/2016	1:52 PM	23.76	23.76	23.75	23.75	8470
12/22/2016	1:53 PM	23.76	23.76	23.76	23.76	2000
12/22/2016	1:54 PM	23.75	23.755	23.75	23.755	1500
12/22/2016	1:55 PM	23.75	23.75	23.75	23.75	10627
12/22/2016	1:56 PM	23.76	23.76	23.75	23.75	14961
12/22/2016	1:57 PM	23.8	23.81	23.76	23.76	29812
12/22/2016	1:58 PM	23.8	23.81	23.785	23.8	15446
12/22/2016	2:00 PM	23.79	23.79	23.79	23.79	1255
12/22/2016	2:01 PM	23.79	23.79	23.78	23.79	3977
12/22/2016	2:02 PM	23.77	23.785	23.77	23.785	2259
12/22/2016	2:03 PM	23.77	23.77	23.77	23.77	400
12/22/2016	2:04 PM	23.775	23.78	23.77	23.77	1952
12/22/2016	2:06 PM	23.77	23.77	23.77	23.77	2172
12/22/2016	2:07 PM	23.775	23.775	23.76	23.775	18505
12/22/2016	2:08 PM	23.8	23.8	23.775	23.775	18309
12/22/2016	2:09 PM	23.795	23.795	23.795	23.795	8200
12/22/2016	2:10 PM	23.8	23.8	23.795	23.8	7875
12/22/2016	2:11 PM	23.8	23.81	23.8	23.8	4212
12/22/2016	2:12 PM	23.81	23.81	23.8	23.8	1888
12/22/2016	2:13 PM	23.8	23.805	23.8	23.805	4175
12/22/2016	2:14 PM	23.825	23.825	23.805	23.805	7532
12/22/2016	2:15 PM	23.845	23.845	23.83	23.83	12580
12/22/2016	2:16 PM	23.84	23.84	23.84	23.84	12660
12/22/2016	2:17 PM	23.825	23.83	23.825	23.83	1367
12/22/2016	2:18 PM	23.82	23.82	23.82	23.82	259
12/22/2016	2:19 PM	23.825	23.825	23.82	23.82	3095
12/22/2016	2:20 PM	23.83	23.83	23.83	23.83	2111
12/22/2016	2:21 PM	23.865	23.89	23.835	23.835	62265
12/22/2016	2:22 PM	23.86	23.86	23.86	23.86	1600
12/22/2016	2:23 PM	23.87	23.87	23.855	23.855	13262
12/22/2016	2:24 PM	23.88	23.88	23.88	23.88	100
12/22/2016	2:25 PM	23.86	23.88	23.86	23.88	15527
12/22/2016	2:26 PM	23.865	23.87	23.86	23.87	3214
12/22/2016	2:27 PM	23.855	23.86	23.85	23.86	12304
12/22/2016	2:28 PM	23.875	23.875	23.855	23.855	11913
12/22/2016	2:29 PM	23.88	23.88	23.875	23.875	5210
12/22/2016	2:30 PM	23.895	23.9	23.88	23.885	25815
12/22/2016	2:31 PM	23.905	23.91	23.88	23.895	36467
12/22/2016	2:32 PM	23.915	23.915	23.905	23.905	2189
12/22/2016	2:33 PM	23.91	23.915	23.91	23.91	6236
12/22/2016	2:34 PM	23.875	23.905	23.875	23.905	17811
12/22/2016	2:35 PM	23.875	23.88	23.875	23.875	6651
12/22/2016	2:36 PM	23.87	23.87	23.865	23.87	7316
12/22/2016	2:37 PM	23.915	23.915	23.865	23.865	57817
12/22/2016	2:38 PM	23.93	23.93	23.91	23.915	20982
12/22/2016	2:39 PM	23.92	23.93	23.92	23.93	22330
12/22/2016	2:40 PM	23.92	23.92	23.915	23.915	1000
12/22/2016	2:41 PM	23.91	23.91	23.91	23.91	500
12/22/2016	2:43 PM	23.88	23.92	23.88	23.92	72985
12/22/2016	2:44 PM	23.88	23.88	23.88	23.88	700
12/22/2016	2:45 PM	23.87	23.87	23.87	23.87	1123
12/22/2016	2:46 PM	23.875	23.875	23.87	23.87	5900
12/22/2016	2:47 PM	23.905	23.92	23.88	23.88	23418
12/22/2016	2:48 PM	23.92	23.92	23.91	23.91	5100
12/22/2016	2:49 PM	23.93	23.93	23.925	23.925	11771
12/22/2016	2:50 PM	23.925	23.935	23.92	23.935	4820
12/22/2016	2:51 PM	23.92	23.93	23.92	23.925	7965
12/22/2016	2:54 PM	23.92	23.92	23.92	23.92	100
12/22/2016	2:55 PM	23.9	23.91	23.9	23.91	4656
12/22/2016	2:56 PM	23.9	23.9	23.9	23.9	5600
12/22/2016	2:57 PM	23.91	23.91	23.9	23.9	2595
12/22/2016	2:58 PM	23.92	23.92	23.92	23.92	700
12/22/2016	2:59 PM	23.91	23.91	23.91	23.91	2403
12/22/2016	3:01 PM	23.91	23.91	23.91	23.91	2032
12/22/2016	3:02 PM	23.9	23.91	23.89	23.91	12628
12/22/2016	3:03 PM	23.91	23.91	23.91	23.91	2676
12/22/2016	3:04 PM	23.99	23.99	23.905	23.905	70089
12/22/2016	3:05 PM	24.09	24.09	23.99	24	97523
12/22/2016	3:06 PM	24.25	24.25	24.08	24.09	89648
12/22/2016	3:07 PM	24.18	24.29	24.17	24.245	93915
12/22/2016	3:08 PM	24.14	24.2	24.12	24.19	46559
12/22/2016	3:09 PM	24.14	24.16	24.14	24.14	19016
12/22/2016	3:10 PM	24.16	24.17	24.15	24.15	7035
12/22/2016	3:11 PM	24.18	24.18	24.165	24.165	25055
12/22/2016	3:12 PM	24.24	24.25	24.19	24.19	80107
12/22/2016	3:13 PM	24.265	24.265	24.22	24.24	24941
12/22/2016	3:14 PM	24.21	24.265	24.21	24.265	21481
12/22/2016	3:15 PM	24.2	24.24	24.19	24.2	34321
12/22/2016	3:16 PM	24.25	24.25	24.21	24.21	18685
12/22/2016	3:17 PM	24.23	24.245	24.23	24.24	10955
12/22/2016	3:18 PM	24.23	24.24	24.21	24.235	19191
12/22/2016	3:19 PM	24.23	24.23	24.21	24.23	10585
12/22/2016	3:20 PM	24.25	24.25	24.23	24.23	13765
12/22/2016	3:21 PM	24.25	24.25	24.24	24.245	13091
12/22/2016	3:22 PM	24.22	24.25	24.22	24.24	5677
12/22/2016	3:23 PM	24.21	24.225	24.21	24.22	16766
12/22/2016	3:24 PM	24.185	24.21	24.18	24.21	12510
12/22/2016	3:25 PM	24.195	24.195	24.18	24.18	10995
12/22/2016	3:26 PM	24.18	24.19	24.18	24.19	12353
12/22/2016	3:27 PM	24.15	24.18	24.14	24.18	27083
12/22/2016	3:28 PM	24.17	24.17	24.15	24.155	9315
12/22/2016	3:29 PM	24.24	24.24	24.16	24.16	24365
12/22/2016	3:30 PM	24.25	24.25	24.235	24.24	11302
12/22/2016	3:31 PM	24.28	24.29	24.26	24.26	26242
12/22/2016	3:32 PM	24.31	24.31	24.29	24.29	14394
12/22/2016	3:33 PM	24.37	24.38	24.31	24.31	27073
12/22/2016	3:34 PM	24.33	24.37	24.33	24.37	7980
12/22/2016	3:35 PM	24.35	24.36	24.34	24.34	7539
12/22/2016	3:36 PM	24.32	24.35	24.32	24.35	20155
12/22/2016	3:37 PM	24.34	24.34	24.32	24.32	37555
12/22/2016	3:38 PM	24.32	24.34	24.32	24.34	5000
12/22/2016	3:39 PM	24.33	24.35	24.325	24.33	45025
12/22/2016	3:40 PM	24.27	24.33	24.26	24.33	23226
12/22/2016	3:41 PM	24.26	24.27	24.235	24.26	14779
12/22/2016	3:42 PM	24.26	24.26	24.25	24.26	4639
12/22/2016	3:43 PM	24.26	24.29	24.26	24.26	21268
12/22/2016	3:44 PM	24.26	24.27	24.26	24.265	20376
12/22/2016	3:45 PM	24.33	24.33	24.26	24.26	53014
12/22/2016	3:46 PM	24.3	24.34	24.28	24.33	54356
12/22/2016	3:47 PM	24.33	24.35	24.31	24.31	19557
12/22/2016	3:48 PM	24.3	24.335	24.295	24.335	26524
12/22/2016	3:49 PM	24.3	24.3	24.29	24.3	10702
12/22/2016	3:50 PM	24.33	24.33	24.295	24.3	14657
12/22/2016	3:51 PM	24.34	24.38	24.33	24.34	63436
12/22/2016	3:52 PM	24.33	24.345	24.325	24.34	50711
12/22/2016	3:53 PM	24.27	24.32	24.27	24.32	38724
12/22/2016	3:54 PM	24.305	24.305	24.27	24.28	47711
12/22/2016	3:55 PM	24.33	24.33	24.305	24.305	24529
12/22/2016	3:56 PM	24.33	24.33	24.315	24.33	59105
12/22/2016	3:57 PM	24.34	24.345	24.33	24.33	24176
12/22/2016	3:58 PM	24.33	24.35	24.33	24.345	14413
12/22/2016	3:59 PM	24.33	24.36	24.325	24.33	56293
12/22/2016	4:00 PM	24.27	24.335	24.25	24.325	382785
12/23/2016	9:31 AM	24.28	24.34	24.28	24.31	39414
12/23/2016	9:32 AM	24.24	24.28	24.235	24.28	49870
12/23/2016	9:33 AM	24.26	24.26	24.24	24.24	14552
12/23/2016	9:34 AM	24.27	24.31	24.25	24.25	37992
12/23/2016	9:35 AM	24.26	24.3	24.26	24.28	17136
12/23/2016	9:36 AM	24.28	24.28	24.26	24.27	9992
12/23/2016	9:37 AM	24.275	24.28	24.275	24.28	872
12/23/2016	9:38 AM	24.33	24.335	24.28	24.28	22704
12/23/2016	9:39 AM	24.36	24.36	24.33	24.33	15660
12/23/2016	9:40 AM	24.37	24.39	24.36	24.36	9782
12/23/2016	9:41 AM	24.37	24.38	24.37	24.37	10286
12/23/2016	9:42 AM	24.37	24.37	24.36	24.36	6992
12/23/2016	9:43 AM	24.41	24.41	24.37	24.37	23733
12/23/2016	9:44 AM	24.41	24.41	24.41	24.41	6447
12/23/2016	9:45 AM	24.42	24.42	24.41	24.41	8605
12/23/2016	9:46 AM	24.46	24.46	24.425	24.425	9846
12/23/2016	9:47 AM	24.46	24.46	24.435	24.45	9109
12/23/2016	9:48 AM	24.43	24.475	24.425	24.46	20330
12/23/2016	9:49 AM	24.38	24.42	24.37	24.42	12621
12/23/2016	9:50 AM	24.38	24.38	24.38	24.38	4800
12/23/2016	9:51 AM	24.34	24.385	24.34	24.385	23265
12/23/2016	9:52 AM	24.33	24.34	24.32	24.34	6698
12/23/2016	9:53 AM	24.33	24.34	24.33	24.34	3025
12/23/2016	9:54 AM	24.29	24.34	24.29	24.33	38385
12/23/2016	9:55 AM	24.31	24.315	24.28	24.295	17256
12/23/2016	9:56 AM	24.31	24.32	24.31	24.315	8887
12/23/2016	9:57 AM	24.28	24.3	24.27	24.3	31077
12/23/2016	9:58 AM	24.27	24.27	24.27	24.27	2400
12/23/2016	9:59 AM	24.28	24.28	24.28	24.28	2766
12/23/2016	10:00 AM	24.28	24.29	24.28	24.28	10356
12/23/2016	10:01 AM	24.28	24.29	24.28	24.285	7797
12/23/2016	10:02 AM	24.26	24.27	24.25	24.27	21399
12/23/2016	10:03 AM	24.22	24.25	24.21	24.25	21459
12/23/2016	10:04 AM	24.23	24.23	24.22	24.22	18181
12/23/2016	10:05 AM	24.23	24.23	24.23	24.23	2271
12/23/2016	10:06 AM	24.2	24.22	24.2	24.22	23219
12/23/2016	10:07 AM	24.22	24.22	24.19	24.2	13088
12/23/2016	10:08 AM	24.23	24.23	24.23	24.23	6085
12/23/2016	10:09 AM	24.23	24.23	24.23	24.23	2443
12/23/2016	10:10 AM	24.25	24.25	24.24	24.24	6054
12/23/2016	10:11 AM	24.25	24.255	24.25	24.25	6936
12/23/2016	10:12 AM	24.27	24.27	24.25	24.25	4300
12/23/2016	10:13 AM	24.25	24.27	24.25	24.27	8922
12/23/2016	10:14 AM	24.26	24.26	24.25	24.25	6929
12/23/2016	10:15 AM	24.26	24.26	24.25	24.26	12836
12/23/2016	10:16 AM	24.25	24.26	24.245	24.26	10491
12/23/2016	10:17 AM	24.255	24.255	24.25	24.25	201
12/23/2016	10:18 AM	24.25	24.25	24.25	24.25	1991
12/23/2016	10:19 AM	24.26	24.26	24.25	24.25	8345
12/23/2016	10:20 AM	24.26	24.26	24.26	24.26	2972
12/23/2016	10:21 AM	24.26	24.26	24.25	24.25	14268
12/23/2016	10:22 AM	24.27	24.27	24.26	24.26	2300
12/23/2016	10:23 AM	24.27	24.27	24.27	24.27	3800
12/23/2016	10:24 AM	24.25	24.26	24.25	24.26	2153
12/23/2016	10:25 AM	24.245	24.25	24.245	24.25	3979
12/23/2016	10:26 AM	24.25	24.25	24.25	24.25	2281
12/23/2016	10:27 AM	24.25	24.25	24.25	24.25	100
12/23/2016	10:29 AM	24.26	24.26	24.26	24.26	3400
12/23/2016	10:30 AM	24.25	24.26	24.24	24.26	13726
12/23/2016	10:31 AM	24.24	24.24	24.24	24.24	500
12/23/2016	10:32 AM	24.24	24.24	24.24	24.24	1444
12/23/2016	10:33 AM	24.24	24.24	24.24	24.24	6851
12/23/2016	10:34 AM	24.22	24.23	24.22	24.23	2640
12/23/2016	10:35 AM	24.21	24.22	24.21	24.215	20992
12/23/2016	10:36 AM	24.21	24.21	24.195	24.2	13993
12/23/2016	10:37 AM	24.21	24.21	24.21	24.21	100
12/23/2016	10:38 AM	24.21	24.21	24.21	24.21	1448
12/23/2016	10:39 AM	24.2	24.215	24.2	24.215	11400
12/23/2016	10:40 AM	24.24	24.24	24.2	24.2	10119
12/23/2016	10:41 AM	24.25	24.27	24.24	24.24	17404
12/23/2016	10:42 AM	24.29	24.29	24.26	24.26	5668
12/23/2016	10:43 AM	24.29	24.29	24.29	24.29	1821
12/23/2016	10:44 AM	24.27	24.3	24.27	24.3	22280
12/23/2016	10:45 AM	24.26	24.27	24.26	24.27	2224
12/23/2016	10:48 AM	24.25	24.25	24.25	24.25	2319
12/23/2016	10:49 AM	24.245	24.25	24.245	24.25	2478
12/23/2016	10:50 AM	24.25	24.25	24.25	24.25	200
12/23/2016	10:51 AM	24.26	24.26	24.25	24.25	2771
12/23/2016	10:52 AM	24.28	24.28	24.26	24.26	5765
12/23/2016	10:53 AM	24.27	24.27	24.27	24.27	2007
12/23/2016	10:54 AM	24.29	24.29	24.27	24.27	14417
12/23/2016	10:55 AM	24.29	24.3	24.29	24.3	26049
12/23/2016	10:56 AM	24.27	24.28	24.27	24.28	13984
12/23/2016	10:57 AM	24.27	24.27	24.27	24.27	1200
12/23/2016	10:58 AM	24.26	24.27	24.26	24.27	860
12/23/2016	10:59 AM	24.25	24.26	24.25	24.26	5857
12/23/2016	11:00 AM	24.24	24.251	24.235	24.251	11096
12/23/2016	11:01 AM	24.25	24.25	24.245	24.245	4840
12/23/2016	11:02 AM	24.24	24.24	24.23	24.24	7705
12/23/2016	11:03 AM	24.245	24.245	24.23	24.23	11184
12/23/2016	11:04 AM	24.24	24.245	24.24	24.245	3600
12/23/2016	11:05 AM	24.24	24.24	24.24	24.24	400
12/23/2016	11:06 AM	24.255	24.255	24.235	24.235	4903
12/23/2016	11:07 AM	24.28	24.28	24.26	24.26	2685
12/23/2016	11:08 AM	24.285	24.29	24.27	24.28	10534
12/23/2016	11:09 AM	24.28	24.285	24.28	24.28	5123
12/23/2016	11:10 AM	24.28	24.28	24.28	24.28	100
12/23/2016	11:11 AM	24.26	24.27	24.26	24.27	7633
12/23/2016	11:12 AM	24.26	24.26	24.25	24.255	3736
12/23/2016	11:13 AM	24.29	24.29	24.27	24.27	3130
12/23/2016	11:14 AM	24.32	24.325	24.29	24.295	18551
12/23/2016	11:15 AM	24.315	24.32	24.315	24.32	600
12/23/2016	11:16 AM	24.32	24.32	24.31	24.31	5904
12/23/2016	11:17 AM	24.34	24.34	24.32	24.32	12625
12/23/2016	11:18 AM	24.34	24.355	24.335	24.335	20954
12/23/2016	11:19 AM	24.34	24.34	24.335	24.335	200
12/23/2016	11:20 AM	24.35	24.35	24.33	24.33	3549
12/23/2016	11:21 AM	24.35	24.37	24.35	24.36	13070
12/23/2016	11:22 AM	24.345	24.35	24.345	24.35	200
12/23/2016	11:23 AM	24.33	24.34	24.33	24.34	2986
12/23/2016	11:24 AM	24.34	24.34	24.34	24.34	1408
12/23/2016	11:25 AM	24.345	24.345	24.345	24.345	100
12/23/2016	11:26 AM	24.35	24.35	24.35	24.35	5000
12/23/2016	11:27 AM	24.35	24.35	24.34	24.35	3951
12/23/2016	11:28 AM	24.32	24.345	24.32	24.345	19161
12/23/2016	11:29 AM	24.325	24.325	24.325	24.325	400
12/23/2016	11:30 AM	24.33	24.33	24.33	24.33	9232
12/23/2016	11:31 AM	24.34	24.34	24.33	24.33	8365
12/23/2016	11:33 AM	24.34	24.34	24.33	24.34	3909
12/23/2016	11:34 AM	24.35	24.35	24.34	24.34	4575
12/23/2016	11:35 AM	24.34	24.34	24.34	24.34	1500
12/23/2016	11:36 AM	24.34	24.34	24.34	24.34	700
12/23/2016	11:37 AM	24.34	24.345	24.34	24.34	2789
12/23/2016	11:39 AM	24.35	24.35	24.35	24.35	5302
12/23/2016	11:40 AM	24.345	24.345	24.345	24.345	300
12/23/2016	11:42 AM	24.36	24.36	24.355	24.355	19547
12/23/2016	11:43 AM	24.36	24.36	24.35	24.36	22854
12/23/2016	11:45 AM	24.365	24.365	24.365	24.365	200
12/23/2016	11:46 AM	24.35	24.36	24.35	24.36	7952
12/23/2016	11:47 AM	24.35	24.35	24.35	24.35	1900
12/23/2016	11:48 AM	24.33	24.34	24.33	24.34	3610
12/23/2016	11:49 AM	24.32	24.33	24.32	24.33	2039
12/23/2016	11:50 AM	24.32	24.32	24.305	24.32	8059
12/23/2016	11:51 AM	24.32	24.32	24.32	24.32	1733
12/23/2016	11:52 AM	24.32	24.32	24.32	24.32	5143
12/23/2016	11:53 AM	24.32	24.32	24.32	24.32	2653
12/23/2016	11:54 AM	24.29	24.31	24.28	24.31	22762
12/23/2016	11:55 AM	24.29	24.3	24.29	24.3	1400
12/23/2016	11:56 AM	24.29	24.29	24.29	24.29	1405
12/23/2016	11:57 AM	24.28	24.28	24.28	24.28	1400
12/23/2016	11:58 AM	24.27	24.27	24.27	24.27	1589
12/23/2016	11:59 AM	24.27	24.27	24.27	24.27	1400
12/23/2016	12:00 PM	24.275	24.275	24.275	24.275	100
12/23/2016	12:01 PM	24.27	24.27	24.27	24.27	3142
12/23/2016	12:02 PM	24.27	24.27	24.27	24.27	14946
12/23/2016	12:03 PM	24.275	24.275	24.27	24.27	3110
12/23/2016	12:04 PM	24.27	24.27	24.27	24.27	1100
12/23/2016	12:05 PM	24.33	24.34	24.265	24.265	60146
12/23/2016	12:06 PM	24.34	24.34	24.34	24.34	1715
12/23/2016	12:07 PM	24.34	24.35	24.33	24.33	9669
12/23/2016	12:08 PM	24.35	24.35	24.34	24.34	3316
12/23/2016	12:09 PM	24.34	24.34	24.34	24.34	2502
12/23/2016	12:10 PM	24.335	24.34	24.335	24.34	3211
12/23/2016	12:11 PM	24.34	24.34	24.34	24.34	1140
12/23/2016	12:12 PM	24.32	24.34	24.32	24.34	14010
12/23/2016	12:16 PM	24.28	24.32	24.28	24.32	12133
12/23/2016	12:17 PM	24.32	24.32	24.285	24.285	7073
12/23/2016	12:18 PM	24.33	24.33	24.33	24.33	9274
12/23/2016	12:19 PM	24.34	24.34	24.34	24.34	1900
12/23/2016	12:20 PM	24.34	24.34	24.34	24.34	994
12/23/2016	12:21 PM	24.35	24.35	24.34	24.34	200
12/23/2016	12:22 PM	24.35	24.355	24.35	24.355	1698
12/23/2016	12:23 PM	24.345	24.345	24.345	24.345	100
12/23/2016	12:24 PM	24.34	24.34	24.34	24.34	211
12/23/2016	12:25 PM	24.33	24.34	24.33	24.34	11564
12/23/2016	12:26 PM	24.33	24.33	24.325	24.325	2674
12/23/2016	12:28 PM	24.335	24.335	24.33	24.33	3115
12/23/2016	12:30 PM	24.33	24.33	24.33	24.33	200
12/23/2016	12:31 PM	24.33	24.33	24.33	24.33	10395
12/23/2016	12:32 PM	24.31	24.32	24.31	24.32	1713
12/23/2016	12:33 PM	24.31	24.31	24.31	24.31	5874
12/23/2016	12:34 PM	24.3	24.3	24.3	24.3	100
12/23/2016	12:36 PM	24.3	24.3	24.3	24.3	5072
12/23/2016	12:37 PM	24.32	24.32	24.31	24.31	1700
12/23/2016	12:38 PM	24.31	24.31	24.31	24.31	1693
12/23/2016	12:39 PM	24.31	24.31	24.31	24.31	1800
12/23/2016	12:41 PM	24.34	24.35	24.32	24.32	16116
12/23/2016	12:42 PM	24.355	24.355	24.35	24.35	721
12/23/2016	12:43 PM	24.355	24.355	24.355	24.355	100
12/23/2016	12:44 PM	24.35	24.35	24.35	24.35	2900
12/23/2016	12:47 PM	24.36	24.36	24.35	24.35	2305
12/23/2016	12:48 PM	24.36	24.36	24.36	24.36	4331
12/23/2016	12:50 PM	24.37	24.385	24.36	24.36	19045
12/23/2016	12:51 PM	24.38	24.38	24.38	24.38	1600
12/23/2016	12:52 PM	24.388	24.388	24.38	24.38	830
12/23/2016	12:53 PM	24.39	24.39	24.39	24.39	400
12/23/2016	12:54 PM	24.42	24.42	24.385	24.385	11155
12/23/2016	12:55 PM	24.415	24.42	24.41	24.42	14258
12/23/2016	12:56 PM	24.42	24.42	24.41	24.41	14762
12/23/2016	12:59 PM	24.4	24.41	24.4	24.41	3422
12/23/2016	1:00 PM	24.4	24.41	24.4	24.4	7711
12/23/2016	1:01 PM	24.36	24.39	24.36	24.39	4505
12/23/2016	1:02 PM	24.35	24.35	24.35	24.35	5607
12/23/2016	1:03 PM	24.35	24.35	24.35	24.35	100
12/23/2016	1:04 PM	24.35	24.35	24.35	24.35	700
12/23/2016	1:06 PM	24.35	24.35	24.35	24.35	1500
12/23/2016	1:07 PM	24.35	24.35	24.35	24.35	100
12/23/2016	1:08 PM	24.355	24.355	24.35	24.35	3834
12/23/2016	1:09 PM	24.36	24.36	24.36	24.36	6691
12/23/2016	1:10 PM	24.365	24.365	24.36	24.36	771
12/23/2016	1:11 PM	24.355	24.365	24.355	24.365	2600
12/23/2016	1:13 PM	24.36	24.36	24.36	24.36	2177
12/23/2016	1:14 PM	24.375	24.38	24.365	24.365	2700
12/23/2016	1:15 PM	24.38	24.38	24.38	24.38	300
12/23/2016	1:16 PM	24.37	24.37	24.37	24.37	3208
12/23/2016	1:17 PM	24.37	24.37	24.37	24.37	400
12/23/2016	1:20 PM	24.37	24.37	24.37	24.37	1686
12/23/2016	1:22 PM	24.37	24.37	24.365	24.365	500
12/23/2016	1:23 PM	24.365	24.365	24.365	24.365	507
12/23/2016	1:24 PM	24.35	24.36	24.35	24.36	2844
12/23/2016	1:25 PM	24.35	24.35	24.35	24.35	2235
12/23/2016	1:26 PM	24.36	24.36	24.36	24.36	300
12/23/2016	1:27 PM	24.36	24.36	24.36	24.36	1713
12/23/2016	1:28 PM	24.35	24.36	24.35	24.36	8305
12/23/2016	1:29 PM	24.35	24.35	24.345	24.35	4550
12/23/2016	1:32 PM	24.35	24.35	24.35	24.35	1538
12/23/2016	1:33 PM	24.345	24.345	24.345	24.345	100
12/23/2016	1:36 PM	24.35	24.35	24.35	24.35	3195
12/23/2016	1:37 PM	24.35	24.35	24.35	24.35	1700
12/23/2016	1:38 PM	24.35	24.35	24.35	24.35	400
12/23/2016	1:39 PM	24.35	24.35	24.35	24.35	8645
12/23/2016	1:42 PM	24.345	24.345	24.345	24.345	100
12/23/2016	1:43 PM	24.34	24.34	24.34	24.34	4100
12/23/2016	1:45 PM	24.34	24.34	24.34	24.34	2300
12/23/2016	1:48 PM	24.34	24.345	24.34	24.345	2000
12/23/2016	1:49 PM	24.345	24.345	24.34	24.34	2450
12/23/2016	1:50 PM	24.35	24.355	24.35	24.35	4795
12/23/2016	1:52 PM	24.355	24.355	24.355	24.355	570
12/23/2016	1:53 PM	24.345	24.35	24.345	24.35	1872
12/23/2016	1:55 PM	24.35	24.35	24.35	24.35	5600
12/23/2016	1:56 PM	24.35	24.35	24.35	24.35	600
12/23/2016	2:00 PM	24.35	24.36	24.345	24.345	7293
12/23/2016	2:01 PM	24.35	24.35	24.35	24.35	5632
12/23/2016	2:02 PM	24.34	24.35	24.34	24.35	8795
12/23/2016	2:03 PM	24.345	24.345	24.345	24.345	100
12/23/2016	2:07 PM	24.34	24.34	24.34	24.34	1126
12/23/2016	2:08 PM	24.33	24.33	24.33	24.33	10415
12/23/2016	2:09 PM	24.325	24.325	24.325	24.325	100
12/23/2016	2:10 PM	24.32	24.325	24.32	24.325	12210
12/23/2016	2:11 PM	24.335	24.335	24.315	24.315	4097
12/23/2016	2:12 PM	24.335	24.335	24.335	24.335	100
12/23/2016	2:13 PM	24.34	24.34	24.34	24.34	600
12/23/2016	2:16 PM	24.335	24.335	24.335	24.335	100
12/23/2016	2:17 PM	24.32	24.33	24.32	24.33	4809
12/23/2016	2:18 PM	24.3	24.31	24.3	24.31	9945
12/23/2016	2:19 PM	24.31	24.31	24.31	24.31	1805
12/23/2016	2:20 PM	24.31	24.31	24.31	24.31	100
12/23/2016	2:22 PM	24.31	24.31	24.31	24.31	3311
12/23/2016	2:23 PM	24.31	24.31	24.31	24.31	100
12/23/2016	2:25 PM	24.305	24.31	24.305	24.31	5754
12/23/2016	2:27 PM	24.31	24.31	24.31	24.31	1367
12/23/2016	2:28 PM	24.31	24.315	24.305	24.305	3538
12/23/2016	2:29 PM	24.315	24.32	24.31	24.31	2307
12/23/2016	2:30 PM	24.31	24.31	24.31	24.31	2829
12/23/2016	2:31 PM	24.305	24.31	24.295	24.31	7250
12/23/2016	2:32 PM	24.305	24.305	24.3	24.3	1098
12/23/2016	2:33 PM	24.27	24.3	24.26	24.3	43402
12/23/2016	2:34 PM	24.27	24.28	24.27	24.28	15393
12/23/2016	2:35 PM	24.23	24.27	24.23	24.27	22295
12/23/2016	2:36 PM	24.22	24.23	24.22	24.23	7504
12/23/2016	2:37 PM	24.23	24.24	24.205	24.22	12740
12/23/2016	2:38 PM	24.18	24.235	24.18	24.235	45742
12/23/2016	2:39 PM	24.17	24.19	24.17	24.18	47303
12/23/2016	2:40 PM	24.16	24.17	24.16	24.165	4714
12/23/2016	2:41 PM	24.145	24.165	24.145	24.16	27012
12/23/2016	2:42 PM	24.17	24.17	24.15	24.15	6185
12/23/2016	2:43 PM	24.155	24.16	24.155	24.16	4290
12/23/2016	2:44 PM	24.145	24.16	24.14	24.155	29866
12/23/2016	2:45 PM	24.19	24.22	24.145	24.145	92112
12/23/2016	2:46 PM	24.165	24.19	24.16	24.19	8156
12/23/2016	2:47 PM	24.17	24.17	24.16	24.165	6313
12/23/2016	2:48 PM	24.175	24.18	24.17	24.17	5177
12/23/2016	2:49 PM	24.18	24.18	24.17	24.17	3448
12/23/2016	2:50 PM	24.19	24.19	24.18	24.18	7458
12/23/2016	2:51 PM	24.2	24.21	24.19	24.19	25120
12/23/2016	2:52 PM	24.195	24.2	24.19	24.2	29757
12/23/2016	2:53 PM	24.2	24.215	24.195	24.195	19235
12/23/2016	2:54 PM	24.2	24.205	24.2	24.2	500
12/23/2016	2:55 PM	24.205	24.205	24.2	24.2	400
12/23/2016	2:56 PM	24.19	24.205	24.19	24.205	3044
12/23/2016	2:57 PM	24.195	24.195	24.185	24.19	2419
12/23/2016	2:58 PM	24.185	24.195	24.185	24.19	2218
12/23/2016	2:59 PM	24.18	24.185	24.18	24.18	500
12/23/2016	3:00 PM	24.17	24.185	24.17	24.18	2001
12/23/2016	3:01 PM	24.17	24.17	24.165	24.17	5670
12/23/2016	3:02 PM	24.17	24.17	24.17	24.17	1210
12/23/2016	3:04 PM	24.165	24.165	24.165	24.165	100
12/23/2016	3:06 PM	24.17	24.18	24.17	24.17	8648
12/23/2016	3:07 PM	24.18	24.18	24.17	24.175	900
12/23/2016	3:08 PM	24.18	24.18	24.175	24.175	1436
12/23/2016	3:09 PM	24.18	24.18	24.18	24.18	748
12/23/2016	3:10 PM	24.175	24.18	24.175	24.175	10960
12/23/2016	3:11 PM	24.17	24.17	24.17	24.17	7823
12/23/2016	3:14 PM	24.17	24.17	24.165	24.165	4484
12/23/2016	3:15 PM	24.17	24.17	24.17	24.17	200
12/23/2016	3:16 PM	24.17	24.17	24.16	24.17	3554
12/23/2016	3:17 PM	24.17	24.17	24.17	24.17	6893
12/23/2016	3:18 PM	24.17	24.17	24.17	24.17	2600
12/23/2016	3:19 PM	24.165	24.165	24.165	24.165	100
12/23/2016	3:20 PM	24.17	24.17	24.16	24.165	500
12/23/2016	3:21 PM	24.17	24.17	24.17	24.17	6605
12/23/2016	3:22 PM	24.18	24.18	24.165	24.165	2398
12/23/2016	3:23 PM	24.18	24.19	24.18	24.18	14113
12/23/2016	3:24 PM	24.175	24.18	24.175	24.18	2120
12/23/2016	3:25 PM	24.17	24.17	24.17	24.17	100
12/23/2016	3:26 PM	24.17	24.17	24.17	24.17	1686
12/23/2016	3:27 PM	24.175	24.175	24.17	24.17	600
12/23/2016	3:28 PM	24.19	24.21	24.175	24.175	31385
12/23/2016	3:29 PM	24.21	24.21	24.19	24.19	5787
12/23/2016	3:30 PM	24.205	24.21	24.205	24.21	1093
12/23/2016	3:31 PM	24.19	24.2	24.18	24.2	12601
12/23/2016	3:32 PM	24.185	24.185	24.18	24.185	800
12/23/2016	3:33 PM	24.17	24.18	24.17	24.18	3000
12/23/2016	3:34 PM	24.165	24.175	24.165	24.175	1875
12/23/2016	3:35 PM	24.15	24.16	24.15	24.16	24728
12/23/2016	3:36 PM	24.15	24.15	24.145	24.15	1623
12/23/2016	3:37 PM	24.15	24.15	24.145	24.15	33235
12/23/2016	3:38 PM	24.155	24.16	24.15	24.15	6907
12/23/2016	3:39 PM	24.155	24.155	24.15	24.15	6100
12/23/2016	3:40 PM	24.15	24.16	24.15	24.155	1600
12/23/2016	3:41 PM	24.15	24.16	24.15	24.16	3880
12/23/2016	3:42 PM	24.17	24.18	24.145	24.15	39395
12/23/2016	3:43 PM	24.155	24.17	24.15	24.17	4918
12/23/2016	3:44 PM	24.155	24.16	24.15	24.16	1507
12/23/2016	3:45 PM	24.14	24.15	24.1	24.15	78238
12/23/2016	3:46 PM	24.16	24.17	24.12	24.135	47803
12/23/2016	3:47 PM	24.16	24.16	24.12	24.155	65620
12/23/2016	3:48 PM	24.15	24.165	24.145	24.165	16972
12/23/2016	3:49 PM	24.155	24.175	24.15	24.16	19378
12/23/2016	3:50 PM	24.14	24.155	24.13	24.155	12697
12/23/2016	3:51 PM	24.135	24.135	24.125	24.13	5500
12/23/2016	3:52 PM	24.135	24.14	24.13	24.13	13475
12/23/2016	3:53 PM	24.13	24.14	24.13	24.13	13300
12/23/2016	3:54 PM	24.125	24.135	24.115	24.13	53119
12/23/2016	3:55 PM	24.12	24.135	24.11	24.13	70413
12/23/2016	3:56 PM	24.13	24.135	24.12	24.12	22577
12/23/2016	3:57 PM	24.12	24.13	24.12	24.13	27812
12/23/2016	3:58 PM	24.13	24.14	24.11	24.12	45080
12/23/2016	3:59 PM	24.13	24.15	24.12	24.125	31811
12/23/2016	4:00 PM	24.15	24.165	24.13	24.13	217753
12/27/2016	9:31 AM	24.08	24.11	24.04	24.11	24030
12/27/2016	9:32 AM	24.07	24.08	24.06	24.08	15607
12/27/2016	9:33 AM	24.05	24.06	24.05	24.06	8665
12/27/2016	9:34 AM	24.03	24.05	24.01	24.05	21392
12/27/2016	9:35 AM	24.06	24.07	24.02	24.02	20259
12/27/2016	9:36 AM	24.07	24.07	24.04	24.05	23008
12/27/2016	9:37 AM	24.12	24.135	24.07	24.07	20768
12/27/2016	9:38 AM	24.11	24.14	24.1	24.13	29419
12/27/2016	9:39 AM	24.12	24.12	24.1	24.11	11913
12/27/2016	9:40 AM	24.11	24.12	24.11	24.12	9741
12/27/2016	9:41 AM	24.09	24.12	24.08	24.1	23286
12/27/2016	9:42 AM	24.09	24.1	24.09	24.09	9729
12/27/2016	9:43 AM	24.09	24.09	24.085	24.09	11790
12/27/2016	9:44 AM	24.08	24.08	24.08	24.08	2900
12/27/2016	9:45 AM	24.09	24.09	24.08	24.08	8535
12/27/2016	9:46 AM	24.045	24.08	24.04	24.08	28550
12/27/2016	9:47 AM	24.03	24.05	24.03	24.05	20120
12/27/2016	9:48 AM	24.02	24.04	24.02	24.04	4494
12/27/2016	9:49 AM	24.045	24.065	24.01	24.01	26022
12/27/2016	9:50 AM	24.04	24.055	24.04	24.045	9894
12/27/2016	9:51 AM	24.04	24.04	24.03	24.04	6409
12/27/2016	9:52 AM	24.05	24.05	24.04	24.04	14407
12/27/2016	9:53 AM	24.03	24.06	24.03	24.05	18486
12/27/2016	9:54 AM	24.05	24.05	24.03	24.03	8385
12/27/2016	9:55 AM	24.03	24.05	24.03	24.05	2559
12/27/2016	9:56 AM	24.05	24.05	24.03	24.04	8277
12/27/2016	9:57 AM	24.05	24.05	24.05	24.05	100
12/27/2016	9:58 AM	24.05	24.05	24.05	24.05	209
12/27/2016	9:59 AM	24.05	24.05	24.05	24.05	3565
12/27/2016	10:00 AM	24.04	24.05	24.04	24.05	5900
12/27/2016	10:01 AM	24.04	24.05	24.03	24.05	6662
12/27/2016	10:02 AM	24.04	24.04	24.035	24.04	6829
12/27/2016	10:03 AM	24.04	24.04	24.03	24.03	18115
12/27/2016	10:04 AM	24.04	24.04	24.035	24.04	3759
12/27/2016	10:05 AM	24.04	24.045	24.04	24.04	1300
12/27/2016	10:06 AM	24.041	24.041	24.041	24.041	500
12/27/2016	10:07 AM	24.04	24.05	24.04	24.05	3047
12/27/2016	10:08 AM	24.015	24.04	24.015	24.04	7779
12/27/2016	10:09 AM	24	24.02	23.99	24.015	34589
12/27/2016	10:10 AM	24.03	24.03	24.01	24.01	4379
12/27/2016	10:11 AM	24.04	24.04	24.04	24.04	900
12/27/2016	10:12 AM	24.04	24.06	24.04	24.05	56517
12/27/2016	10:13 AM	24.05	24.05	24.05	24.05	2736
12/27/2016	10:14 AM	24.055	24.055	24.05	24.05	5102
12/27/2016	10:15 AM	24.05	24.06	24.05	24.06	10834
12/27/2016	10:16 AM	24.04	24.04	24.03	24.04	22760
12/27/2016	10:17 AM	24.05	24.05	24.04	24.04	6166
12/27/2016	10:19 AM	24.05	24.05	24.05	24.05	5619
12/27/2016	10:20 AM	24.04	24.05	24.04	24.05	2793
12/27/2016	10:21 AM	24.04	24.04	24.04	24.04	1531
12/27/2016	10:22 AM	24.06	24.06	24.05	24.05	2873
12/27/2016	10:23 AM	24.08	24.08	24.065	24.065	28263
12/27/2016	10:24 AM	24.08	24.08	24.08	24.08	4422
12/27/2016	10:25 AM	24.085	24.085	24.08	24.08	2478
12/27/2016	10:26 AM	24.09	24.09	24.09	24.09	4319
12/27/2016	10:27 AM	24.09	24.09	24.09	24.09	6577
12/27/2016	10:28 AM	24.09	24.09	24.09	24.09	2037
12/27/2016	10:29 AM	24.1	24.1	24.09	24.09	6474
12/27/2016	10:30 AM	24.1	24.11	24.095	24.095	11213
12/27/2016	10:31 AM	24.09	24.1	24.09	24.1	10308
12/27/2016	10:32 AM	24.09	24.09	24.09	24.09	2625
12/27/2016	10:33 AM	24.09	24.09	24.09	24.09	2356
12/27/2016	10:34 AM	24.09	24.09	24.09	24.09	3369
12/27/2016	10:36 AM	24.095	24.095	24.095	24.095	381
12/27/2016	10:37 AM	24.09	24.09	24.09	24.09	7278
12/27/2016	10:39 AM	24.09	24.09	24.09	24.09	7693
12/27/2016	10:40 AM	24.09	24.09	24.09	24.09	8020
12/27/2016	10:42 AM	24.05	24.09	24.05	24.09	11405
12/27/2016	10:43 AM	24.05	24.055	24.05	24.055	1112
12/27/2016	10:44 AM	24.05	24.05	24.05	24.05	8660
12/27/2016	10:45 AM	24.045	24.045	24.04	24.04	8643
12/27/2016	10:46 AM	24.045	24.045	24.04	24.04	3212
12/27/2016	10:48 AM	24.04	24.04	24.04	24.04	1478
12/27/2016	10:49 AM	24.03	24.03	24.025	24.03	7212
12/27/2016	10:50 AM	24.04	24.04	24.04	24.04	813
12/27/2016	10:51 AM	24.04	24.05	24.04	24.05	4066
12/27/2016	10:52 AM	24.04	24.04	24.04	24.04	1383
12/27/2016	10:53 AM	24.04	24.04	24.02	24.04	17534
12/27/2016	10:55 AM	24.03	24.035	24.03	24.035	2281
12/27/2016	10:58 AM	24.03	24.035	24.03	24.035	7735
12/27/2016	10:59 AM	24.03	24.03	24.03	24.03	432
12/27/2016	11:00 AM	24.03	24.03	24.03	24.03	4715
12/27/2016	11:01 AM	24.02	24.02	24.02	24.02	2900
12/27/2016	11:03 AM	24.01	24.01	24	24.01	19656
12/27/2016	11:04 AM	24.02	24.02	24.01	24.01	3974
12/27/2016	11:05 AM	24.01	24.01	24.01	24.01	3100
12/27/2016	11:06 AM	24.01	24.01	24.01	24.01	14385
12/27/2016	11:07 AM	24.01	24.01	24.005	24.01	7132
12/27/2016	11:08 AM	24.01	24.01	24.01	24.01	3088
12/27/2016	11:09 AM	23.97	24	23.96	24	18490
12/27/2016	11:10 AM	23.97	23.98	23.97	23.98	3050
12/27/2016	11:11 AM	23.97	23.97	23.96	23.97	3034
12/27/2016	11:12 AM	23.96	23.97	23.96	23.97	4193
12/27/2016	11:13 AM	23.99	23.99	23.96	23.96	17700
12/27/2016	11:14 AM	24.005	24.005	23.99	23.99	28053
12/27/2016	11:15 AM	23.99	24.005	23.99	24.005	17914
12/27/2016	11:16 AM	23.98	23.99	23.98	23.99	32275
12/27/2016	11:17 AM	23.97	23.98	23.97	23.98	6755
12/27/2016	11:18 AM	23.97	23.975	23.97	23.97	1292
12/27/2016	11:19 AM	23.98	23.985	23.97	23.97	4063
12/27/2016	11:20 AM	23.98	23.98	23.97	23.98	6464
12/27/2016	11:21 AM	23.975	23.98	23.97	23.98	800
12/27/2016	11:22 AM	23.985	23.985	23.97	23.97	9344
12/27/2016	11:23 AM	23.98	23.98	23.98	23.98	1732
12/27/2016	11:24 AM	23.98	23.985	23.98	23.98	500
12/27/2016	11:25 AM	23.98	23.98	23.98	23.98	500
12/27/2016	11:26 AM	23.98	23.985	23.98	23.98	4665
12/27/2016	11:27 AM	23.99	23.99	23.98	23.98	16568
12/27/2016	11:28 AM	23.98	23.99	23.98	23.99	11560
12/27/2016	11:29 AM	23.97	23.98	23.97	23.98	500
12/27/2016	11:30 AM	23.98	23.98	23.97	23.97	400
12/27/2016	11:31 AM	23.965	23.97	23.96	23.97	1055
12/27/2016	11:32 AM	23.945	23.96	23.945	23.96	14953
12/27/2016	11:33 AM	23.95	23.95	23.93	23.945	12955
12/27/2016	11:34 AM	23.95	23.95	23.95	23.95	500
12/27/2016	11:37 AM	23.965	23.965	23.959	23.959	11095
12/27/2016	11:38 AM	23.96	23.965	23.96	23.965	1578
12/27/2016	11:39 AM	23.95	23.95	23.95	23.95	164
12/27/2016	11:40 AM	23.97	23.97	23.96	23.96	4554
12/27/2016	11:41 AM	23.955	23.96	23.955	23.96	1512
12/27/2016	11:43 AM	23.93	23.955	23.93	23.955	17490
12/27/2016	11:44 AM	23.915	23.93	23.915	23.93	1900
12/27/2016	11:45 AM	23.91	23.91	23.91	23.91	602
12/27/2016	11:46 AM	23.9	23.91	23.9	23.91	10602
12/27/2016	11:47 AM	23.91	23.92	23.9	23.9	22579
12/27/2016	11:48 AM	23.92	23.92	23.91	23.91	1800
12/27/2016	11:49 AM	23.89	23.92	23.89	23.92	8307
12/27/2016	11:50 AM	23.9	23.905	23.9	23.9	3157
12/27/2016	11:51 AM	23.9	23.905	23.9	23.905	200
12/27/2016	11:52 AM	23.92	23.92	23.91	23.91	7717
12/27/2016	11:53 AM	23.94	23.94	23.925	23.925	9018
12/27/2016	11:54 AM	23.94	23.94	23.94	23.94	6257
12/27/2016	11:56 AM	23.94	23.94	23.94	23.94	8765
12/27/2016	11:57 AM	23.94	23.94	23.93	23.93	23432
12/27/2016	11:58 AM	23.935	23.94	23.93	23.94	6333
12/27/2016	11:59 AM	23.93	23.93	23.93	23.93	1607
12/27/2016	12:01 PM	23.94	23.94	23.93	23.935	500
12/27/2016	12:02 PM	23.935	23.935	23.935	23.935	300
12/27/2016	12:03 PM	23.935	23.935	23.935	23.935	200
12/27/2016	12:04 PM	23.94	23.94	23.935	23.935	8556
12/27/2016	12:06 PM	23.95	23.955	23.95	23.95	9625
12/27/2016	12:07 PM	23.94	23.94	23.94	23.94	2217
12/27/2016	12:08 PM	23.94	23.94	23.93	23.94	17391
12/27/2016	12:09 PM	23.92	23.93	23.92	23.93	4080
12/27/2016	12:11 PM	23.915	23.915	23.915	23.915	300
12/27/2016	12:12 PM	23.9	23.91	23.9	23.91	2103
12/27/2016	12:13 PM	23.91	23.91	23.9	23.9	4987
12/27/2016	12:14 PM	23.92	23.93	23.91	23.91	18478
12/27/2016	12:15 PM	23.92	23.92	23.915	23.915	1994
12/27/2016	12:16 PM	23.92	23.92	23.919	23.92	7945
12/27/2016	12:17 PM	23.925	23.925	23.92	23.92	4500
12/27/2016	12:18 PM	23.935	23.94	23.925	23.925	16324
12/27/2016	12:19 PM	23.93	23.935	23.93	23.93	1629
12/27/2016	12:20 PM	23.94	23.94	23.93	23.93	6496
12/27/2016	12:21 PM	23.96	23.96	23.94	23.94	19650
12/27/2016	12:22 PM	23.96	23.969	23.96	23.96	11841
12/27/2016	12:24 PM	23.96	23.96	23.96	23.96	1936
12/27/2016	12:25 PM	23.965	23.965	23.965	23.965	100
12/27/2016	12:26 PM	23.96	23.96	23.96	23.96	2688
12/27/2016	12:27 PM	23.945	23.95	23.945	23.95	1398
12/27/2016	12:29 PM	23.94	23.94	23.94	23.94	2800
12/27/2016	12:30 PM	23.95	23.95	23.94	23.94	3312
12/27/2016	12:31 PM	23.95	23.95	23.94	23.94	3100
12/27/2016	12:32 PM	23.94	23.94	23.93	23.94	7006
12/27/2016	12:36 PM	23.94	23.945	23.94	23.945	200
12/27/2016	12:37 PM	23.945	23.945	23.945	23.945	100
12/27/2016	12:38 PM	23.94	23.94	23.94	23.94	471
12/27/2016	12:40 PM	23.935	23.935	23.93	23.93	2413
12/27/2016	12:41 PM	23.93	23.93	23.93	23.93	3363
12/27/2016	12:42 PM	23.92	23.925	23.92	23.925	1502
12/27/2016	12:43 PM	23.87	23.92	23.87	23.92	18423
12/27/2016	12:44 PM	23.87	23.87	23.87	23.87	3400
12/27/2016	12:45 PM	23.88	23.88	23.88	23.88	2500
12/27/2016	12:46 PM	23.87	23.88	23.87	23.88	8618
12/27/2016	12:47 PM	23.87	23.875	23.87	23.87	5016
12/27/2016	12:48 PM	23.86	23.87	23.86	23.87	5196
12/27/2016	12:49 PM	23.855	23.86	23.855	23.86	5868
12/27/2016	12:51 PM	23.875	23.875	23.86	23.86	15737
12/27/2016	12:52 PM	23.87	23.875	23.87	23.875	2196
12/27/2016	12:55 PM	23.87	23.87	23.87	23.87	100
12/27/2016	12:56 PM	23.87	23.87	23.87	23.87	2960
12/27/2016	12:58 PM	23.865	23.865	23.865	23.865	100
12/27/2016	12:59 PM	23.87	23.87	23.865	23.865	1602
12/27/2016	1:00 PM	23.86	23.865	23.86	23.865	15061
12/27/2016	1:01 PM	23.86	23.86	23.855	23.855	3553
12/27/2016	1:03 PM	23.85	23.85	23.84	23.85	16729
12/27/2016	1:04 PM	23.85	23.85	23.85	23.85	4091
12/27/2016	1:05 PM	23.855	23.855	23.85	23.85	2235
12/27/2016	1:06 PM	23.87	23.88	23.855	23.855	5663
12/27/2016	1:07 PM	23.87	23.87	23.87	23.87	1480
12/27/2016	1:08 PM	23.855	23.865	23.855	23.865	400
12/27/2016	1:10 PM	23.85	23.85	23.84	23.85	5787
12/27/2016	1:11 PM	23.855	23.855	23.855	23.855	200
12/27/2016	1:12 PM	23.855	23.855	23.855	23.855	100
12/27/2016	1:13 PM	23.81	23.85	23.81	23.85	20197
12/27/2016	1:14 PM	23.81	23.81	23.81	23.81	1899
12/27/2016	1:15 PM	23.8	23.81	23.8	23.8	3304
12/27/2016	1:16 PM	23.81	23.815	23.81	23.81	9100
12/27/2016	1:17 PM	23.825	23.825	23.82	23.82	3100
12/27/2016	1:19 PM	23.83	23.83	23.82	23.82	2556
12/27/2016	1:20 PM	23.83	23.83	23.82	23.83	4750
12/27/2016	1:21 PM	23.8	23.82	23.8	23.82	6614
12/27/2016	1:23 PM	23.8	23.8	23.8	23.8	305
12/27/2016	1:24 PM	23.81	23.81	23.81	23.81	5109
12/27/2016	1:25 PM	23.81	23.81	23.81	23.81	3800
12/27/2016	1:26 PM	23.8	23.805	23.8	23.805	3984
12/27/2016	1:27 PM	23.78	23.8	23.78	23.8	8358
12/27/2016	1:28 PM	23.78	23.78	23.78	23.78	5400
12/27/2016	1:29 PM	23.77	23.77	23.77	23.77	6900
12/27/2016	1:30 PM	23.785	23.785	23.78	23.78	2227
12/27/2016	1:31 PM	23.77	23.78	23.77	23.78	24730
12/27/2016	1:33 PM	23.78	23.78	23.78	23.78	900
12/27/2016	1:34 PM	23.78	23.78	23.775	23.775	2150
12/27/2016	1:35 PM	23.78	23.78	23.78	23.78	796
12/27/2016	1:36 PM	23.78	23.78	23.78	23.78	7938
12/27/2016	1:38 PM	23.79	23.79	23.785	23.785	300
12/27/2016	1:39 PM	23.79	23.79	23.79	23.79	200
12/27/2016	1:40 PM	23.78	23.785	23.78	23.785	809
12/27/2016	1:41 PM	23.78	23.78	23.78	23.78	3254
12/27/2016	1:42 PM	23.78	23.78	23.78	23.78	2641
12/27/2016	1:43 PM	23.795	23.795	23.78	23.78	10422
12/27/2016	1:45 PM	23.79	23.79	23.79	23.79	1488
12/27/2016	1:47 PM	23.78	23.79	23.78	23.785	3013
12/27/2016	1:49 PM	23.785	23.785	23.78	23.78	3975
12/27/2016	1:50 PM	23.78	23.78	23.77	23.78	1905
12/27/2016	1:51 PM	23.78	23.78	23.775	23.78	8273
12/27/2016	1:53 PM	23.79	23.8	23.78	23.78	25419
12/27/2016	1:55 PM	23.79	23.79	23.79	23.79	3138
12/27/2016	1:56 PM	23.78	23.79	23.78	23.79	8015
12/27/2016	1:57 PM	23.79	23.79	23.785	23.79	10198
12/27/2016	1:58 PM	23.795	23.8	23.79	23.795	6266
12/27/2016	1:59 PM	23.78	23.8	23.78	23.79	29140
12/27/2016	2:00 PM	23.77	23.78	23.77	23.78	8282
12/27/2016	2:01 PM	23.77	23.77	23.76	23.77	9762
12/27/2016	2:02 PM	23.79	23.79	23.775	23.775	3531
12/27/2016	2:03 PM	23.79	23.79	23.79	23.79	1800
12/27/2016	2:05 PM	23.78	23.795	23.78	23.795	5050
12/27/2016	2:06 PM	23.8	23.8	23.79	23.79	10478
12/27/2016	2:07 PM	23.8	23.8	23.795	23.8	14257
12/27/2016	2:08 PM	23.79	23.795	23.79	23.79	5600
12/27/2016	2:09 PM	23.8	23.8	23.8	23.8	4101
12/27/2016	2:10 PM	23.84	23.84	23.8	23.8	22093
12/27/2016	2:11 PM	23.83	23.845	23.83	23.845	4733
12/27/2016	2:12 PM	23.83	23.83	23.83	23.83	1607
12/27/2016	2:13 PM	23.83	23.835	23.83	23.835	800
12/27/2016	2:14 PM	23.83	23.83	23.83	23.83	100
12/27/2016	2:15 PM	23.85	23.855	23.83	23.83	14213
12/27/2016	2:16 PM	23.85	23.85	23.85	23.85	1100
12/27/2016	2:17 PM	23.81	23.85	23.81	23.85	6765
12/27/2016	2:18 PM	23.815	23.815	23.81	23.81	500
12/27/2016	2:19 PM	23.815	23.815	23.8	23.81	5529
12/27/2016	2:20 PM	23.82	23.82	23.82	23.82	100
12/27/2016	2:21 PM	23.805	23.81	23.805	23.81	600
12/27/2016	2:22 PM	23.805	23.805	23.805	23.805	1300
12/27/2016	2:23 PM	23.79	23.8	23.79	23.8	4500
12/27/2016	2:24 PM	23.8	23.8	23.79	23.79	9754
12/27/2016	2:25 PM	23.8	23.8	23.8	23.8	1519
12/27/2016	2:27 PM	23.8	23.8	23.8	23.8	1201
12/27/2016	2:28 PM	23.79	23.8	23.79	23.8	3023
12/27/2016	2:29 PM	23.795	23.8	23.795	23.8	2000
12/27/2016	2:30 PM	23.79	23.79	23.79	23.79	900
12/27/2016	2:31 PM	23.78	23.79	23.78	23.79	4160
12/27/2016	2:32 PM	23.785	23.785	23.78	23.78	730
12/27/2016	2:34 PM	23.795	23.795	23.79	23.79	1500
12/27/2016	2:35 PM	23.79	23.8	23.79	23.795	3437
12/27/2016	2:36 PM	23.79	23.79	23.79	23.79	2084
12/27/2016	2:38 PM	23.78	23.785	23.78	23.785	300
12/27/2016	2:39 PM	23.78	23.78	23.78	23.78	2080
12/27/2016	2:40 PM	23.76	23.775	23.76	23.775	8812
12/27/2016	2:41 PM	23.75	23.75	23.75	23.75	1300
12/27/2016	2:42 PM	23.77	23.77	23.76	23.76	6791
12/27/2016	2:44 PM	23.77	23.77	23.765	23.77	2321
12/27/2016	2:45 PM	23.76	23.76	23.76	23.76	1100
12/27/2016	2:46 PM	23.76	23.76	23.76	23.76	1954
12/27/2016	2:47 PM	23.76	23.76	23.76	23.76	800
12/27/2016	2:48 PM	23.76	23.76	23.755	23.755	400
12/27/2016	2:49 PM	23.75	23.76	23.74	23.75	16731
12/27/2016	2:50 PM	23.735	23.74	23.73	23.74	4084
12/27/2016	2:51 PM	23.74	23.74	23.74	23.74	100
12/27/2016	2:52 PM	23.74	23.74	23.735	23.735	18416
12/27/2016	2:53 PM	23.755	23.77	23.75	23.75	9828
12/27/2016	2:54 PM	23.74	23.75	23.74	23.75	500
12/27/2016	2:56 PM	23.73	23.745	23.73	23.745	8906
12/27/2016	2:57 PM	23.73	23.73	23.73	23.73	3900
12/27/2016	2:58 PM	23.74	23.74	23.74	23.74	2500
12/27/2016	2:59 PM	23.75	23.75	23.75	23.75	1274
12/27/2016	3:00 PM	23.74	23.745	23.74	23.74	10642
12/27/2016	3:01 PM	23.74	23.74	23.74	23.74	1995
12/27/2016	3:02 PM	23.74	23.74	23.74	23.74	2600
12/27/2016	3:04 PM	23.74	23.74	23.735	23.74	1000
12/27/2016	3:05 PM	23.72	23.74	23.72	23.735	17154
12/27/2016	3:06 PM	23.74	23.74	23.73	23.73	2800
12/27/2016	3:07 PM	23.72	23.73	23.72	23.73	23823
12/27/2016	3:08 PM	23.73	23.73	23.72	23.72	2766
12/27/2016	3:10 PM	23.75	23.75	23.74	23.74	13095
12/27/2016	3:11 PM	23.755	23.755	23.75	23.75	3109
12/27/2016	3:12 PM	23.75	23.77	23.75	23.755	6855
12/27/2016	3:13 PM	23.76	23.76	23.75	23.75	2726
12/27/2016	3:14 PM	23.76	23.76	23.76	23.76	400
12/27/2016	3:15 PM	23.78	23.78	23.76	23.76	25821
12/27/2016	3:16 PM	23.77	23.775	23.77	23.775	653
12/27/2016	3:17 PM	23.775	23.775	23.775	23.775	100
12/27/2016	3:18 PM	23.77	23.775	23.77	23.77	1400
12/27/2016	3:19 PM	23.78	23.79	23.77	23.77	5368
12/27/2016	3:20 PM	23.775	23.775	23.775	23.775	1807
12/27/2016	3:21 PM	23.79	23.795	23.78	23.78	10482
12/27/2016	3:22 PM	23.79	23.79	23.785	23.79	5776
12/27/2016	3:24 PM	23.78	23.79	23.78	23.79	4905
12/27/2016	3:25 PM	23.78	23.78	23.78	23.78	1210
12/27/2016	3:27 PM	23.77	23.77	23.77	23.77	133
12/27/2016	3:28 PM	23.76	23.765	23.755	23.765	11146
12/27/2016	3:29 PM	23.76	23.765	23.755	23.755	18691
12/27/2016	3:30 PM	23.765	23.765	23.765	23.765	400
12/27/2016	3:31 PM	23.78	23.785	23.77	23.77	10194
12/27/2016	3:32 PM	23.78	23.785	23.78	23.785	1798
12/27/2016	3:34 PM	23.77	23.78	23.77	23.78	800
12/27/2016	3:35 PM	23.77	23.77	23.77	23.77	2220
12/27/2016	3:36 PM	23.775	23.775	23.77	23.77	1366
12/27/2016	3:37 PM	23.78	23.78	23.78	23.78	1100
12/27/2016	3:38 PM	23.785	23.79	23.78	23.78	1700
12/27/2016	3:39 PM	23.79	23.8	23.789	23.789	15019
12/27/2016	3:40 PM	23.8	23.8	23.8	23.8	1121
12/27/2016	3:41 PM	23.79	23.8	23.785	23.8	4570
12/27/2016	3:42 PM	23.785	23.79	23.78	23.785	3893
12/27/2016	3:43 PM	23.795	23.795	23.785	23.785	4654
12/27/2016	3:44 PM	23.8	23.8	23.8	23.8	7356
12/27/2016	3:45 PM	23.8	23.8	23.8	23.8	6964
12/27/2016	3:46 PM	23.8	23.81	23.795	23.795	30247
12/27/2016	3:47 PM	23.795	23.8	23.795	23.8	800
12/27/2016	3:48 PM	23.79	23.79	23.79	23.79	3375
12/27/2016	3:49 PM	23.81	23.81	23.795	23.795	16959
12/27/2016	3:50 PM	23.77	23.81	23.76	23.8	34227
12/27/2016	3:51 PM	23.77	23.77	23.76	23.77	9968
12/27/2016	3:52 PM	23.75	23.77	23.75	23.77	14079
12/27/2016	3:53 PM	23.745	23.745	23.74	23.745	14624
12/27/2016	3:54 PM	23.74	23.745	23.74	23.745	13517
12/27/2016	3:55 PM	23.76	23.76	23.74	23.745	13610
12/27/2016	3:56 PM	23.79	23.79	23.755	23.76	144324
12/27/2016	3:57 PM	23.79	23.79	23.785	23.785	6506
12/27/2016	3:58 PM	23.81	23.81	23.79	23.79	71763
12/27/2016	3:59 PM	23.805	23.81	23.79	23.81	38985
12/27/2016	4:00 PM	23.82	23.82	23.82	23.82	103
12/28/2016	9:31 AM	23.69	23.71	23.68	23.69	29521
12/28/2016	9:32 AM	23.7	23.71	23.69	23.7	19887
12/28/2016	9:33 AM	23.66	23.71	23.64	23.705	37760
12/28/2016	9:34 AM	23.66	23.69	23.66	23.67	42570
12/28/2016	9:35 AM	23.68	23.69	23.67	23.67	17020
12/28/2016	9:36 AM	23.66	23.68	23.62	23.68	101828
12/28/2016	9:37 AM	23.66	23.68	23.66	23.67	9272
12/28/2016	9:38 AM	23.68	23.68	23.66	23.67	11425
12/28/2016	9:39 AM	23.7	23.7	23.68	23.68	8190
12/28/2016	9:40 AM	23.7	23.7	23.69	23.7	3393
12/28/2016	9:41 AM	23.74	23.75	23.7	23.7	51939
12/28/2016	9:42 AM	23.76	23.76	23.72	23.74	25495
12/28/2016	9:43 AM	23.76	23.77	23.755	23.76	33430
12/28/2016	9:44 AM	23.8	23.8	23.755	23.76	44015
12/28/2016	9:45 AM	23.79	23.8	23.78	23.795	63814
12/28/2016	9:46 AM	23.78	23.81	23.78	23.8	55674
12/28/2016	9:47 AM	23.81	23.81	23.78	23.78	22731
12/28/2016	9:48 AM	23.9	23.93	23.81	23.81	103352
12/28/2016	9:49 AM	23.92	23.95	23.89	23.89	53449
12/28/2016	9:50 AM	23.92	23.93	23.89	23.91	18041
12/28/2016	9:51 AM	23.97	23.99	23.93	23.93	17760
12/28/2016	9:52 AM	23.97	23.97	23.96	23.97	6594
12/28/2016	9:53 AM	24.01	24.01	23.97	23.97	36785
12/28/2016	9:54 AM	24.07	24.095	24.005	24.01	63594
12/28/2016	9:55 AM	24.09	24.095	24.08	24.08	6263
12/28/2016	9:56 AM	24.09	24.14	24.09	24.095	43738
12/28/2016	9:57 AM	24.11	24.11	24.09	24.09	15596
12/28/2016	9:58 AM	24.07	24.1	24.06	24.1	17580
12/28/2016	9:59 AM	24.1	24.105	24.04	24.06	43880
12/28/2016	10:00 AM	24.11	24.115	24.08	24.1	15935
12/28/2016	10:01 AM	24.18	24.19	24.12	24.12	47680
12/28/2016	10:02 AM	24.16	24.18	24.14	24.18	31491
12/28/2016	10:03 AM	24.15	24.17	24.15	24.16	9380
12/28/2016	10:04 AM	24.18	24.18	24.15	24.15	29951
12/28/2016	10:05 AM	24.13	24.19	24.13	24.18	21139
12/28/2016	10:06 AM	24.13	24.14	24.13	24.14	8921
12/28/2016	10:07 AM	24.14	24.15	24.13	24.135	13080
12/28/2016	10:08 AM	24.12	24.14	24.12	24.14	5326
12/28/2016	10:09 AM	24.07	24.11	24.07	24.11	30060
12/28/2016	10:10 AM	24.11	24.12	24.07	24.08	29968
12/28/2016	10:11 AM	24.33	24.35	24.11	24.11	174639
12/28/2016	10:12 AM	24.29	24.33	24.28	24.32	19412
12/28/2016	10:13 AM	24.24	24.28	24.23	24.28	25945
12/28/2016	10:14 AM	24.22	24.25	24.22	24.24	17298
12/28/2016	10:15 AM	24.24	24.24	24.22	24.22	26242
12/28/2016	10:16 AM	24.23	24.24	24.23	24.24	4316
12/28/2016	10:17 AM	24.16	24.22	24.15	24.22	23336
12/28/2016	10:18 AM	24.15	24.175	24.15	24.17	19639
12/28/2016	10:19 AM	24.19	24.2	24.15	24.15	20205
12/28/2016	10:20 AM	24.18	24.19	24.17	24.18	10457
12/28/2016	10:21 AM	24.2	24.2	24.16	24.17	20723
12/28/2016	10:22 AM	24.2	24.21	24.19	24.2	13004
12/28/2016	10:23 AM	24.18	24.2	24.16	24.2	18430
12/28/2016	10:24 AM	24.2	24.2	24.17	24.19	15317
12/28/2016	10:25 AM	24.23	24.23	24.19	24.19	17034
12/28/2016	10:26 AM	24.22	24.23	24.22	24.23	10894
12/28/2016	10:27 AM	24.19	24.21	24.19	24.21	21420
12/28/2016	10:28 AM	24.18	24.19	24.16	24.18	16661
12/28/2016	10:29 AM	24.17	24.17	24.15	24.17	12906
12/28/2016	10:30 AM	24.17	24.18	24.165	24.17	10946
12/28/2016	10:31 AM	24.17	24.17	24.16	24.16	6694
12/28/2016	10:32 AM	24.14	24.16	24.14	24.16	5627
12/28/2016	10:33 AM	24.18	24.185	24.125	24.13	62408
12/28/2016	10:34 AM	24.18	24.18	24.16	24.18	21235
12/28/2016	10:35 AM	24.15	24.2	24.15	24.19	35080
12/28/2016	10:36 AM	24.13	24.14	24.13	24.14	7739
12/28/2016	10:37 AM	24.11	24.12	24.09	24.12	28685
12/28/2016	10:38 AM	24.12	24.13	24.11	24.11	33802
12/28/2016	10:39 AM	24.14	24.14	24.11	24.11	13609
12/28/2016	10:40 AM	24.175	24.18	24.14	24.14	15498
12/28/2016	10:41 AM	24.18	24.19	24.17	24.17	7596
12/28/2016	10:42 AM	24.18	24.19	24.18	24.18	7159
12/28/2016	10:43 AM	24.16	24.185	24.16	24.18	10629
12/28/2016	10:44 AM	24.18	24.18	24.17	24.17	3800
12/28/2016	10:45 AM	24.2	24.2	24.18	24.18	7765
12/28/2016	10:46 AM	24.18	24.2	24.18	24.2	3700
12/28/2016	10:47 AM	24.17	24.18	24.17	24.18	5009
12/28/2016	10:48 AM	24.14	24.165	24.13	24.165	13693
12/28/2016	10:49 AM	24.14	24.14	24.14	24.14	10798
12/28/2016	10:50 AM	24.15	24.15	24.14	24.14	3000
12/28/2016	10:51 AM	24.15	24.18	24.15	24.16	29770
12/28/2016	10:52 AM	24.17	24.17	24.16	24.16	1300
12/28/2016	10:53 AM	24.18	24.18	24.18	24.18	8820
12/28/2016	10:54 AM	24.21	24.21	24.18	24.18	7375
12/28/2016	10:55 AM	24.205	24.21	24.2	24.21	11076
12/28/2016	10:56 AM	24.22	24.22	24.205	24.205	8168
12/28/2016	10:57 AM	24.2	24.22	24.2	24.22	13346
12/28/2016	10:58 AM	24.2	24.2	24.175	24.2	11124
12/28/2016	10:59 AM	24.2	24.2	24.19	24.2	8251
12/28/2016	11:00 AM	24.19	24.2	24.19	24.2	3500
12/28/2016	11:01 AM	24.18	24.205	24.17	24.2	8371
12/28/2016	11:02 AM	24.2	24.2	24.19	24.19	1108
12/28/2016	11:03 AM	24.21	24.21	24.2	24.2	3289
12/28/2016	11:04 AM	24.19	24.21	24.19	24.21	5100
12/28/2016	11:05 AM	24.13	24.18	24.13	24.18	8191
12/28/2016	11:06 AM	24.14	24.14	24.13	24.14	5804
12/28/2016	11:07 AM	24.115	24.14	24.11	24.14	7518
12/28/2016	11:08 AM	24.12	24.13	24.12	24.12	6589
12/28/2016	11:09 AM	24.13	24.14	24.12	24.12	4100
12/28/2016	11:10 AM	24.1	24.13	24.1	24.13	8498
12/28/2016	11:11 AM	24.105	24.105	24.1	24.1	2788
12/28/2016	11:12 AM	24.06	24.095	24.06	24.095	11363
12/28/2016	11:13 AM	24.06	24.06	24.05	24.05	4400
12/28/2016	11:14 AM	24.075	24.08	24.07	24.07	6446
12/28/2016	11:15 AM	24.07	24.075	24.07	24.075	3025
12/28/2016	11:16 AM	24.07	24.07	24.07	24.07	2776
12/28/2016	11:17 AM	24.07	24.07	24.07	24.07	2900
12/28/2016	11:19 AM	24.05	24.06	24.04	24.06	11100
12/28/2016	11:20 AM	24.05	24.05	24.05	24.05	1606
12/28/2016	11:21 AM	24.04	24.05	24.04	24.05	4400
12/28/2016	11:22 AM	23.96	24.03	23.94	24.03	41219
12/28/2016	11:23 AM	23.97	23.97	23.93	23.95	11846
12/28/2016	11:24 AM	23.98	23.98	23.97	23.97	7868
12/28/2016	11:25 AM	23.975	23.98	23.96	23.97	2451
12/28/2016	11:26 AM	23.96	23.98	23.96	23.98	4871
12/28/2016	11:27 AM	23.95	23.96	23.95	23.96	12627
12/28/2016	11:28 AM	23.92	23.95	23.91	23.95	20065
12/28/2016	11:29 AM	23.92	23.935	23.92	23.92	5128
12/28/2016	11:30 AM	23.935	23.935	23.92	23.925	5700
12/28/2016	11:31 AM	23.91	23.93	23.91	23.93	13125
12/28/2016	11:32 AM	23.91	23.92	23.9	23.91	8653
12/28/2016	11:33 AM	23.9	23.91	23.9	23.91	9200
12/28/2016	11:34 AM	23.9	23.905	23.89	23.905	7219
12/28/2016	11:35 AM	23.91	23.91	23.9	23.905	12289
12/28/2016	11:36 AM	23.92	23.925	23.905	23.905	6211
12/28/2016	11:37 AM	23.98	23.99	23.925	23.925	10593
12/28/2016	11:38 AM	23.95	23.98	23.95	23.98	8062
12/28/2016	11:39 AM	23.94	23.95	23.94	23.95	3700
12/28/2016	11:40 AM	23.945	23.95	23.945	23.95	4234
12/28/2016	11:41 AM	23.945	23.95	23.945	23.945	5216
12/28/2016	11:42 AM	23.945	23.95	23.945	23.945	2394
12/28/2016	11:43 AM	23.95	23.955	23.945	23.945	4543
12/28/2016	11:44 AM	23.905	23.94	23.905	23.94	11553
12/28/2016	11:45 AM	23.91	23.91	23.905	23.905	6395
12/28/2016	11:46 AM	23.9	23.91	23.9	23.91	7027
12/28/2016	11:47 AM	23.89	23.905	23.89	23.905	2499
12/28/2016	11:48 AM	23.9	23.9	23.9	23.9	500
12/28/2016	11:49 AM	23.91	23.91	23.9	23.9	6573
12/28/2016	11:50 AM	23.91	23.915	23.91	23.91	6955
12/28/2016	11:51 AM	23.91	23.91	23.91	23.91	1100
12/28/2016	11:52 AM	23.94	23.94	23.91	23.91	16001
12/28/2016	11:53 AM	23.95	23.95	23.945	23.945	2800
12/28/2016	11:54 AM	23.98	23.98	23.95	23.95	7417
12/28/2016	11:55 AM	23.99	23.99	23.98	23.98	3309
12/28/2016	11:56 AM	24.01	24.04	23.99	24	41475
12/28/2016	11:57 AM	24.02	24.02	23.99	24	20253
12/28/2016	11:58 AM	24.05	24.05	24.02	24.02	12113
12/28/2016	11:59 AM	24.055	24.055	24.05	24.05	2500
12/28/2016	12:00 PM	24.1	24.1	24.06	24.06	13898
12/28/2016	12:01 PM	24.18	24.18	24.11	24.11	32987
12/28/2016	12:02 PM	24.155	24.19	24.15	24.19	27028
12/28/2016	12:03 PM	24.17	24.18	24.15	24.16	12709
12/28/2016	12:04 PM	24.17	24.17	24.16	24.16	5696
12/28/2016	12:05 PM	24.18	24.18	24.17	24.18	14354
12/28/2016	12:06 PM	24.17	24.19	24.17	24.185	35544
12/28/2016	12:07 PM	24.17	24.19	24.16	24.18	44661
12/28/2016	12:08 PM	24.14	24.17	24.14	24.17	25692
12/28/2016	12:09 PM	24.15	24.15	24.13	24.13	6200
12/28/2016	12:10 PM	24.17	24.18	24.15	24.15	17867
12/28/2016	12:11 PM	24.175	24.2	24.175	24.19	19215
12/28/2016	12:12 PM	24.15	24.18	24.14	24.17	10295
12/28/2016	12:13 PM	24.18	24.18	24.16	24.16	13411
12/28/2016	12:14 PM	24.24	24.24	24.17	24.18	24538
12/28/2016	12:15 PM	24.26	24.26	24.22	24.24	46410
12/28/2016	12:16 PM	24.27	24.29	24.23	24.25	33073
12/28/2016	12:17 PM	24.29	24.3	24.27	24.28	27624
12/28/2016	12:18 PM	24.28	24.29	24.27	24.29	19583
12/28/2016	12:19 PM	24.275	24.28	24.26	24.27	23333
12/28/2016	12:20 PM	24.295	24.3	24.28	24.28	18469
12/28/2016	12:21 PM	24.33	24.33	24.3	24.3	24600
12/28/2016	12:22 PM	24.31	24.33	24.31	24.32	13535
12/28/2016	12:23 PM	24.32	24.32	24.305	24.31	20437
12/28/2016	12:24 PM	24.32	24.33	24.31	24.31	21699
12/28/2016	12:25 PM	24.31	24.33	24.31	24.325	27061
12/28/2016	12:26 PM	24.32	24.32	24.31	24.31	19155
12/28/2016	12:27 PM	24.28	24.32	24.28	24.32	38855
12/28/2016	12:28 PM	24.28	24.28	24.275	24.28	8967
12/28/2016	12:29 PM	24.28	24.28	24.275	24.28	20717
12/28/2016	12:30 PM	24.28	24.28	24.28	24.28	4364
12/28/2016	12:31 PM	24.29	24.29	24.27	24.28	11647
12/28/2016	12:32 PM	24.3	24.3	24.28	24.29	13632
12/28/2016	12:33 PM	24.3	24.32	24.29	24.3	23030
12/28/2016	12:34 PM	24.31	24.31	24.305	24.305	503
12/28/2016	12:35 PM	24.35	24.38	24.3	24.31	61571
12/28/2016	12:36 PM	24.32	24.35	24.32	24.35	17160
12/28/2016	12:37 PM	24.3	24.32	24.3	24.32	31287
12/28/2016	12:38 PM	24.31	24.31	24.3	24.3	23299
12/28/2016	12:39 PM	24.31	24.31	24.3	24.31	9939
12/28/2016	12:40 PM	24.31	24.31	24.3	24.3	17299
12/28/2016	12:41 PM	24.28	24.31	24.27	24.31	15517
12/28/2016	12:42 PM	24.33	24.37	24.29	24.29	50873
12/28/2016	12:43 PM	24.33	24.33	24.31	24.31	12989
12/28/2016	12:44 PM	24.39	24.39	24.34	24.34	20295
12/28/2016	12:45 PM	24.38	24.4	24.36	24.385	22677
12/28/2016	12:46 PM	24.4	24.4	24.38	24.39	33942
12/28/2016	12:47 PM	24.395	24.4	24.38	24.4	12640
12/28/2016	12:48 PM	24.39	24.41	24.39	24.4	11556
12/28/2016	12:49 PM	24.38	24.4	24.38	24.4	4082
12/28/2016	12:50 PM	24.39	24.4	24.38	24.39	6325
12/28/2016	12:51 PM	24.37	24.385	24.36	24.385	12406
12/28/2016	12:52 PM	24.365	24.37	24.365	24.37	3260
12/28/2016	12:53 PM	24.36	24.365	24.36	24.365	400
12/28/2016	12:54 PM	24.38	24.38	24.35	24.36	24569
12/28/2016	12:55 PM	24.385	24.385	24.37	24.38	8087
12/28/2016	12:56 PM	24.39	24.39	24.385	24.39	9339
12/28/2016	12:57 PM	24.39	24.4	24.39	24.39	4992
12/28/2016	12:58 PM	24.38	24.39	24.38	24.39	3610
12/28/2016	12:59 PM	24.365	24.38	24.365	24.38	2000
12/28/2016	1:00 PM	24.35	24.36	24.35	24.36	9253
12/28/2016	1:01 PM	24.38	24.38	24.35	24.35	10069
12/28/2016	1:02 PM	24.38	24.38	24.37	24.38	8239
12/28/2016	1:03 PM	24.37	24.38	24.37	24.38	2399
12/28/2016	1:04 PM	24.34	24.36	24.34	24.36	10304
12/28/2016	1:05 PM	24.37	24.37	24.335	24.34	8950
12/28/2016	1:06 PM	24.38	24.385	24.38	24.38	5404
12/28/2016	1:07 PM	24.39	24.39	24.37	24.38	4220
12/28/2016	1:08 PM	24.39	24.395	24.37	24.39	9357
12/28/2016	1:09 PM	24.37	24.385	24.37	24.385	5444
12/28/2016	1:10 PM	24.37	24.37	24.37	24.37	2240
12/28/2016	1:11 PM	24.38	24.38	24.38	24.38	10090
12/28/2016	1:12 PM	24.37	24.38	24.36	24.38	5202
12/28/2016	1:13 PM	24.35	24.37	24.35	24.37	4865
12/28/2016	1:14 PM	24.34	24.35	24.335	24.35	5670
12/28/2016	1:15 PM	24.335	24.335	24.335	24.335	1000
12/28/2016	1:16 PM	24.37	24.37	24.34	24.34	6273
12/28/2016	1:17 PM	24.37	24.37	24.37	24.37	4200
12/28/2016	1:18 PM	24.37	24.38	24.37	24.37	2612
12/28/2016	1:19 PM	24.37	24.37	24.37	24.37	513
12/28/2016	1:21 PM	24.37	24.38	24.37	24.37	5700
12/28/2016	1:22 PM	24.35	24.37	24.35	24.37	5212
12/28/2016	1:23 PM	24.36	24.37	24.355	24.355	3697
12/28/2016	1:24 PM	24.36	24.36	24.36	24.36	1535
12/28/2016	1:25 PM	24.34	24.36	24.34	24.36	2816
12/28/2016	1:26 PM	24.34	24.35	24.34	24.34	6556
12/28/2016	1:27 PM	24.29	24.345	24.29	24.345	33851
12/28/2016	1:28 PM	24.32	24.32	24.3	24.3	13276
12/28/2016	1:29 PM	24.33	24.33	24.32	24.32	12520
12/28/2016	1:30 PM	24.32	24.335	24.32	24.33	5776
12/28/2016	1:31 PM	24.31	24.33	24.31	24.32	11286
12/28/2016	1:32 PM	24.31	24.31	24.31	24.31	2811
12/28/2016	1:33 PM	24.3	24.3	24.3	24.3	4400
12/28/2016	1:35 PM	24.31	24.31	24.305	24.305	1600
12/28/2016	1:36 PM	24.31	24.31	24.31	24.31	2653
12/28/2016	1:37 PM	24.3	24.3	24.3	24.3	1640
12/28/2016	1:38 PM	24.24	24.29	24.24	24.29	11447
12/28/2016	1:39 PM	24.24	24.25	24.24	24.25	7849
12/28/2016	1:40 PM	24.24	24.24	24.24	24.24	5900
12/28/2016	1:41 PM	24.25	24.25	24.24	24.24	8900
12/28/2016	1:42 PM	24.25	24.26	24.25	24.255	2349
12/28/2016	1:43 PM	24.26	24.26	24.255	24.255	4800
12/28/2016	1:44 PM	24.3	24.3	24.27	24.27	7879
12/28/2016	1:45 PM	24.3	24.3	24.3	24.3	6090
12/28/2016	1:46 PM	24.31	24.31	24.31	24.31	2983
12/28/2016	1:47 PM	24.315	24.32	24.315	24.32	4400
12/28/2016	1:48 PM	24.32	24.32	24.315	24.315	1400
12/28/2016	1:49 PM	24.32	24.32	24.315	24.32	5258
12/28/2016	1:50 PM	24.39	24.39	24.33	24.33	19900
12/28/2016	1:51 PM	24.375	24.38	24.37	24.38	3986
12/28/2016	1:52 PM	24.385	24.385	24.375	24.375	3997
12/28/2016	1:53 PM	24.42	24.42	24.39	24.39	20913
12/28/2016	1:54 PM	24.47	24.5	24.43	24.43	31694
12/28/2016	1:55 PM	24.49	24.49	24.47	24.47	6112
12/28/2016	1:56 PM	24.48	24.5	24.48	24.5	14464
12/28/2016	1:57 PM	24.46	24.47	24.445	24.47	4828
12/28/2016	1:58 PM	24.46	24.46	24.46	24.46	2100
12/28/2016	1:59 PM	24.46	24.46	24.46	24.46	300
12/28/2016	2:00 PM	24.5	24.51	24.46	24.46	28439
12/28/2016	2:01 PM	24.46	24.495	24.46	24.495	5151
12/28/2016	2:02 PM	24.4	24.45	24.4	24.45	14888
12/28/2016	2:03 PM	24.37	24.39	24.37	24.39	4525
12/28/2016	2:04 PM	24.39	24.39	24.37	24.37	14911
12/28/2016	2:05 PM	24.42	24.43	24.39	24.39	6519
12/28/2016	2:06 PM	24.42	24.43	24.42	24.43	7640
12/28/2016	2:07 PM	24.43	24.44	24.43	24.43	6987
12/28/2016	2:08 PM	24.43	24.43	24.43	24.43	2828
12/28/2016	2:09 PM	24.41	24.435	24.41	24.43	2713
12/28/2016	2:10 PM	24.38	24.4	24.38	24.4	21544
12/28/2016	2:11 PM	24.385	24.385	24.38	24.38	2611
12/28/2016	2:12 PM	24.4	24.4	24.39	24.39	6459
12/28/2016	2:13 PM	24.44	24.45	24.39	24.39	20431
12/28/2016	2:14 PM	24.4	24.43	24.4	24.43	15102
12/28/2016	2:15 PM	24.42	24.42	24.41	24.42	8930
12/28/2016	2:16 PM	24.43	24.43	24.405	24.42	9248
12/28/2016	2:17 PM	24.46	24.46	24.43	24.43	7836
12/28/2016	2:18 PM	24.5	24.51	24.47	24.47	26233
12/28/2016	2:19 PM	24.51	24.51	24.495	24.495	5497
12/28/2016	2:20 PM	24.49	24.5	24.48	24.5	14691
12/28/2016	2:21 PM	24.495	24.51	24.495	24.5	10607
12/28/2016	2:22 PM	24.52	24.52	24.5	24.5	9392
12/28/2016	2:23 PM	24.54	24.54	24.52	24.52	6612
12/28/2016	2:24 PM	24.54	24.545	24.53	24.54	5687
12/28/2016	2:25 PM	24.53	24.55	24.525	24.54	7105
12/28/2016	2:26 PM	24.515	24.54	24.515	24.535	32598
12/28/2016	2:27 PM	24.52	24.525	24.515	24.52	6496
12/28/2016	2:28 PM	24.52	24.52	24.52	24.52	3075
12/28/2016	2:29 PM	24.525	24.54	24.52	24.52	6766
12/28/2016	2:30 PM	24.515	24.525	24.5	24.525	17025
12/28/2016	2:31 PM	24.465	24.53	24.46	24.52	13166
12/28/2016	2:32 PM	24.49	24.49	24.47	24.47	13873
12/28/2016	2:33 PM	24.47	24.495	24.47	24.49	16460
12/28/2016	2:34 PM	24.455	24.48	24.455	24.47	9012
12/28/2016	2:35 PM	24.465	24.465	24.46	24.46	6355
12/28/2016	2:36 PM	24.46	24.465	24.46	24.465	3187
12/28/2016	2:37 PM	24.45	24.46	24.44	24.46	12387
12/28/2016	2:38 PM	24.43	24.44	24.43	24.44	8891
12/28/2016	2:39 PM	24.46	24.46	24.44	24.44	8543
12/28/2016	2:40 PM	24.46	24.47	24.46	24.47	4054
12/28/2016	2:41 PM	24.46	24.47	24.46	24.46	4311
12/28/2016	2:42 PM	24.48	24.48	24.46	24.46	6734
12/28/2016	2:43 PM	24.505	24.52	24.48	24.485	16151
12/28/2016	2:44 PM	24.51	24.515	24.51	24.51	11720
12/28/2016	2:45 PM	24.52	24.53	24.52	24.52	2987
12/28/2016	2:46 PM	24.56	24.57	24.52	24.52	23445
12/28/2016	2:47 PM	24.53	24.56	24.53	24.56	4477
12/28/2016	2:48 PM	24.53	24.53	24.52	24.52	3947
12/28/2016	2:49 PM	24.55	24.55	24.53	24.53	7525
12/28/2016	2:50 PM	24.565	24.58	24.53	24.54	26357
12/28/2016	2:51 PM	24.585	24.585	24.56	24.565	14343
12/28/2016	2:52 PM	24.6	24.6	24.58	24.59	19057
12/28/2016	2:53 PM	24.64	24.64	24.61	24.61	38907
12/28/2016	2:54 PM	24.65	24.69	24.63	24.65	60317
12/28/2016	2:55 PM	24.63	24.65	24.61	24.65	16505
12/28/2016	2:56 PM	24.58	24.63	24.56	24.63	39927
12/28/2016	2:57 PM	24.6	24.61	24.6	24.6	18226
12/28/2016	2:58 PM	24.62	24.645	24.6	24.605	56372
12/28/2016	2:59 PM	24.61	24.62	24.61	24.62	16937
12/28/2016	3:00 PM	24.6	24.61	24.58	24.61	8193
12/28/2016	3:01 PM	24.61	24.61	24.595	24.595	3211
12/28/2016	3:02 PM	24.6	24.6	24.6	24.6	7087
12/28/2016	3:03 PM	24.6	24.615	24.6	24.6	11577
12/28/2016	3:04 PM	24.55	24.59	24.54	24.59	19133
12/28/2016	3:05 PM	24.53	24.56	24.53	24.54	12354
12/28/2016	3:06 PM	24.5	24.53	24.49	24.53	24089
12/28/2016	3:07 PM	24.51	24.535	24.495	24.51	28461
12/28/2016	3:08 PM	24.51	24.52	24.51	24.51	8746
12/28/2016	3:09 PM	24.51	24.53	24.51	24.515	6013
12/28/2016	3:10 PM	24.51	24.525	24.5	24.52	10790
12/28/2016	3:11 PM	24.51	24.51	24.49	24.51	22836
12/28/2016	3:12 PM	24.53	24.53	24.52	24.52	4758
12/28/2016	3:13 PM	24.53	24.535	24.53	24.535	2800
12/28/2016	3:14 PM	24.53	24.53	24.52	24.53	2674
12/28/2016	3:15 PM	24.54	24.545	24.51	24.53	26661
12/28/2016	3:16 PM	24.52	24.54	24.49	24.54	45614
12/28/2016	3:17 PM	24.525	24.53	24.52	24.53	2727
12/28/2016	3:18 PM	24.54	24.545	24.53	24.53	6516
12/28/2016	3:19 PM	24.555	24.56	24.55	24.55	913
12/28/2016	3:20 PM	24.56	24.565	24.55	24.555	7528
12/28/2016	3:21 PM	24.53	24.56	24.52	24.56	17420
12/28/2016	3:22 PM	24.53	24.54	24.53	24.53	7824
12/28/2016	3:23 PM	24.54	24.54	24.525	24.53	7105
12/28/2016	3:24 PM	24.545	24.56	24.54	24.545	4013
12/28/2016	3:25 PM	24.52	24.55	24.52	24.55	10300
12/28/2016	3:26 PM	24.5	24.52	24.5	24.52	11352
12/28/2016	3:27 PM	24.52	24.52	24.51	24.51	16639
12/28/2016	3:28 PM	24.515	24.53	24.51	24.51	20061
12/28/2016	3:29 PM	24.53	24.54	24.51	24.515	12975
12/28/2016	3:30 PM	24.54	24.55	24.535	24.535	24769
12/28/2016	3:31 PM	24.56	24.565	24.54	24.54	38275
12/28/2016	3:32 PM	24.54	24.55	24.54	24.55	15703
12/28/2016	3:33 PM	24.535	24.545	24.52	24.545	17999
12/28/2016	3:34 PM	24.47	24.53	24.47	24.53	41722
12/28/2016	3:35 PM	24.47	24.485	24.465	24.47	35866
12/28/2016	3:36 PM	24.48	24.485	24.47	24.47	11982
12/28/2016	3:37 PM	24.475	24.49	24.47	24.48	28090
12/28/2016	3:38 PM	24.48	24.49	24.48	24.48	4933
12/28/2016	3:39 PM	24.53	24.53	24.48	24.48	27907
12/28/2016	3:40 PM	24.54	24.54	24.51	24.52	23068
12/28/2016	3:41 PM	24.575	24.575	24.54	24.54	22044
12/28/2016	3:42 PM	24.58	24.58	24.56	24.57	32838
12/28/2016	3:43 PM	24.57	24.57	24.55	24.57	29140
12/28/2016	3:44 PM	24.62	24.63	24.575	24.575	54770
12/28/2016	3:45 PM	24.605	24.625	24.605	24.625	12837
12/28/2016	3:46 PM	24.61	24.62	24.605	24.605	25586
12/28/2016	3:47 PM	24.555	24.61	24.545	24.61	47089
12/28/2016	3:48 PM	24.545	24.555	24.545	24.555	3700
12/28/2016	3:49 PM	24.55	24.56	24.54	24.55	28154
12/28/2016	3:50 PM	24.56	24.56	24.56	24.56	8125
12/28/2016	3:51 PM	24.57	24.575	24.56	24.56	28683
12/28/2016	3:52 PM	24.57	24.575	24.57	24.575	3549
12/28/2016	3:53 PM	24.585	24.585	24.58	24.58	4731
12/28/2016	3:54 PM	24.58	24.59	24.58	24.585	24288
12/28/2016	3:55 PM	24.58	24.59	24.57	24.585	55279
12/28/2016	3:56 PM	24.57	24.575	24.53	24.575	61944
12/28/2016	3:57 PM	24.55	24.57	24.55	24.57	14469
12/28/2016	3:58 PM	24.57	24.57	24.55	24.55	8687
12/28/2016	3:59 PM	24.63	24.665	24.57	24.57	198073
12/28/2016	4:00 PM	24.62	24.65	24.61	24.625	434924
12/29/2016	9:31 AM	24.64	24.69	24.59	24.69	55113
12/29/2016	9:32 AM	24.61	24.64	24.61	24.64	8079
12/29/2016	9:33 AM	24.59	24.6	24.57	24.6	18204
12/29/2016	9:34 AM	24.58	24.62	24.58	24.59	14625
12/29/2016	9:35 AM	24.56	24.59	24.56	24.58	10068
12/29/2016	9:36 AM	24.56	24.58	24.53	24.56	37419
12/29/2016	9:37 AM	24.56	24.57	24.54	24.55	11776
12/29/2016	9:38 AM	24.55	24.56	24.54	24.56	12619
12/29/2016	9:39 AM	24.485	24.55	24.485	24.55	16539
12/29/2016	9:40 AM	24.52	24.54	24.49	24.49	16754
12/29/2016	9:41 AM	24.51	24.52	24.5	24.51	33187
12/29/2016	9:42 AM	24.53	24.53	24.5	24.51	13081
12/29/2016	9:43 AM	24.51	24.53	24.5	24.53	9623
12/29/2016	9:44 AM	24.51	24.52	24.505	24.505	6362
12/29/2016	9:45 AM	24.54	24.55	24.52	24.52	28455
12/29/2016	9:46 AM	24.55	24.55	24.53	24.55	13043
12/29/2016	9:47 AM	24.55	24.55	24.53	24.54	7183
12/29/2016	9:48 AM	24.56	24.56	24.54	24.55	32601
12/29/2016	9:49 AM	24.58	24.61	24.57	24.57	9866
12/29/2016	9:50 AM	24.61	24.61	24.58	24.58	8428
12/29/2016	9:51 AM	24.6	24.615	24.6	24.61	33224
12/29/2016	9:52 AM	24.61	24.61	24.6	24.6	2542
12/29/2016	9:53 AM	24.61	24.61	24.605	24.605	735
12/29/2016	9:54 AM	24.6	24.61	24.6	24.605	8573
12/29/2016	9:55 AM	24.6	24.61	24.6	24.6	4445
12/29/2016	9:56 AM	24.59	24.6	24.58	24.6	9580
12/29/2016	9:57 AM	24.59	24.59	24.58	24.58	5453
12/29/2016	9:58 AM	24.65	24.65	24.59	24.59	10312
12/29/2016	9:59 AM	24.63	24.66	24.62	24.64	13566
12/29/2016	10:00 AM	24.62	24.63	24.62	24.625	8695
12/29/2016	10:01 AM	24.59	24.62	24.59	24.62	5086
12/29/2016	10:02 AM	24.56	24.59	24.55	24.59	17224
12/29/2016	10:03 AM	24.59	24.59	24.56	24.56	18660
12/29/2016	10:04 AM	24.58	24.59	24.57	24.58	12910
12/29/2016	10:05 AM	24.58	24.58	24.58	24.58	2659
12/29/2016	10:06 AM	24.6	24.61	24.59	24.59	4645
12/29/2016	10:07 AM	24.63	24.63	24.59	24.6	17024
12/29/2016	10:08 AM	24.68	24.68	24.63	24.63	8123
12/29/2016	10:09 AM	24.66	24.68	24.65	24.67	6739
12/29/2016	10:10 AM	24.64	24.66	24.64	24.66	7111
12/29/2016	10:11 AM	24.655	24.655	24.63	24.65	13041
12/29/2016	10:12 AM	24.68	24.68	24.66	24.66	5231
12/29/2016	10:13 AM	24.67	24.68	24.67	24.68	2589
12/29/2016	10:14 AM	24.66	24.67	24.66	24.67	3818
12/29/2016	10:15 AM	24.67	24.67	24.66	24.66	4085
12/29/2016	10:16 AM	24.68	24.69	24.67	24.675	4093
12/29/2016	10:17 AM	24.69	24.69	24.675	24.675	6989
12/29/2016	10:18 AM	24.67	24.68	24.67	24.68	2164
12/29/2016	10:19 AM	24.63	24.66	24.63	24.66	4432
12/29/2016	10:20 AM	24.63	24.64	24.62	24.63	11464
12/29/2016	10:21 AM	24.62	24.64	24.62	24.64	6548
12/29/2016	10:22 AM	24.63	24.63	24.62	24.62	600
12/29/2016	10:23 AM	24.64	24.64	24.63	24.63	3219
12/29/2016	10:24 AM	24.65	24.66	24.64	24.64	18287
12/29/2016	10:25 AM	24.62	24.64	24.62	24.64	1400
12/29/2016	10:26 AM	24.57	24.615	24.57	24.615	10361
12/29/2016	10:27 AM	24.67	24.67	24.57	24.57	69138
12/29/2016	10:28 AM	24.715	24.73	24.67	24.67	44923
12/29/2016	10:29 AM	24.69	24.71	24.68	24.71	11354
12/29/2016	10:30 AM	24.68	24.69	24.67	24.69	7803
12/29/2016	10:31 AM	24.735	24.79	24.69	24.69	52765
12/29/2016	10:32 AM	24.76	24.76	24.74	24.74	10714
12/29/2016	10:33 AM	24.76	24.76	24.75	24.76	8000
12/29/2016	10:34 AM	24.78	24.79	24.77	24.77	9680
12/29/2016	10:35 AM	24.775	24.78	24.77	24.77	6714
12/29/2016	10:36 AM	24.76	24.775	24.75	24.775	13709
12/29/2016	10:37 AM	24.761	24.761	24.75	24.76	4016
12/29/2016	10:38 AM	24.76	24.765	24.76	24.765	500
12/29/2016	10:39 AM	24.74	24.76	24.74	24.76	4517
12/29/2016	10:40 AM	24.76	24.76	24.755	24.755	301
12/29/2016	10:41 AM	24.76	24.77	24.76	24.76	10605
12/29/2016	10:42 AM	24.73	24.765	24.73	24.765	5793
12/29/2016	10:43 AM	24.73	24.73	24.73	24.73	2617
12/29/2016	10:44 AM	24.73	24.75	24.73	24.74	6755
12/29/2016	10:45 AM	24.745	24.745	24.72	24.73	4279
12/29/2016	10:46 AM	24.73	24.75	24.705	24.75	6393
12/29/2016	10:47 AM	24.72	24.72	24.7	24.71	4523
12/29/2016	10:48 AM	24.75	24.75	24.72	24.72	8873
12/29/2016	10:49 AM	24.74	24.75	24.73	24.75	9171
12/29/2016	10:50 AM	24.79	24.8	24.75	24.75	19410
12/29/2016	10:51 AM	24.84	24.85	24.8	24.8	47877
12/29/2016	10:52 AM	24.805	24.83	24.805	24.83	3505
12/29/2016	10:53 AM	24.85	24.859	24.78	24.8	61815
12/29/2016	10:54 AM	24.86	24.875	24.85	24.85	17278
12/29/2016	10:55 AM	24.84	24.86	24.84	24.85	9314
12/29/2016	10:56 AM	24.86	24.87	24.84	24.845	4772
12/29/2016	10:57 AM	24.86	24.885	24.86	24.865	12270
12/29/2016	10:58 AM	24.87	24.87	24.85	24.86	9404
12/29/2016	10:59 AM	24.86	24.86	24.85	24.86	5611
12/29/2016	11:00 AM	24.86	24.89	24.86	24.88	8892
12/29/2016	11:01 AM	24.86	24.89	24.86	24.87	29999
12/29/2016	11:02 AM	24.85	24.87	24.85	24.86	4661
12/29/2016	11:03 AM	24.88	24.88	24.86	24.86	24373
12/29/2016	11:04 AM	24.859	24.89	24.84	24.87	35340
12/29/2016	11:05 AM	24.88	24.88	24.85	24.86	17022
12/29/2016	11:06 AM	24.89	24.91	24.88	24.88	15150
12/29/2016	11:07 AM	24.91	24.91	24.88	24.88	5281
12/29/2016	11:08 AM	24.92	24.92	24.905	24.91	4014
12/29/2016	11:09 AM	24.91	24.91	24.91	24.91	2381
12/29/2016	11:10 AM	24.96	24.96	24.91	24.91	28745
12/29/2016	11:11 AM	24.96	24.965	24.96	24.96	8301
12/29/2016	11:12 AM	24.89	24.95	24.89	24.95	17295
12/29/2016	11:13 AM	24.91	24.91	24.88	24.89	11760
12/29/2016	11:14 AM	24.94	24.95	24.91	24.91	13298
12/29/2016	11:15 AM	24.955	24.97	24.94	24.94	6174
12/29/2016	11:16 AM	24.97	24.97	24.94	24.96	11083
12/29/2016	11:17 AM	24.99	24.995	24.97	24.97	20197
12/29/2016	11:18 AM	25.01	25.05	24.99	24.99	127583
12/29/2016	11:19 AM	25	25.02	24.985	25.02	22499
12/29/2016	11:20 AM	25	25.01	25	25	6001
12/29/2016	11:21 AM	24.985	24.99	24.985	24.99	1100
12/29/2016	11:22 AM	25.01	25.01	24.98	24.98	7697
12/29/2016	11:23 AM	25.02	25.02	25.01	25.01	3891
12/29/2016	11:24 AM	25.04	25.04	25.02	25.025	15990
12/29/2016	11:25 AM	25.02	25.04	25.02	25.04	7076
12/29/2016	11:26 AM	25	25.02	25	25.02	4436
12/29/2016	11:27 AM	24.98	25	24.98	24.99	4018
12/29/2016	11:28 AM	24.98	24.985	24.975	24.985	1800
12/29/2016	11:29 AM	24.955	25	24.94	24.99	20095
12/29/2016	11:30 AM	24.98	24.98	24.95	24.95	8985
12/29/2016	11:31 AM	25	25	24.99	24.99	9921
12/29/2016	11:32 AM	25.02	25.02	25	25.005	12938
12/29/2016	11:33 AM	25.04	25.04	25	25.01	23673
12/29/2016	11:34 AM	25.03	25.04	25.03	25.04	8326
12/29/2016	11:35 AM	25.04	25.04	25.03	25.03	4183
12/29/2016	11:36 AM	25.005	25.03	25.005	25.03	17934
12/29/2016	11:37 AM	25.02	25.02	25.005	25.005	6811
12/29/2016	11:38 AM	25.02	25.02	25.02	25.02	1200
12/29/2016	11:39 AM	25.04	25.04	25.03	25.03	3921
12/29/2016	11:40 AM	25.07	25.07	25.04	25.04	17501
12/29/2016	11:41 AM	25.07	25.07	25.07	25.07	3100
12/29/2016	11:42 AM	25.06	25.06	25.06	25.06	2600
12/29/2016	11:43 AM	25.045	25.055	25.035	25.055	3878
12/29/2016	11:44 AM	25.06	25.07	25.05	25.05	13653
12/29/2016	11:45 AM	25.06	25.06	25.06	25.06	400
12/29/2016	11:46 AM	25.055	25.06	25.055	25.06	2200
12/29/2016	11:47 AM	25.07	25.07	25.06	25.06	12423
12/29/2016	11:48 AM	25.08	25.08	25.07	25.07	10309
12/29/2016	11:49 AM	25.085	25.09	25.08	25.085	4955
12/29/2016	11:50 AM	25.085	25.09	25.085	25.09	200
12/29/2016	11:51 AM	25.11	25.11	25.09	25.09	8929
12/29/2016	11:52 AM	25.15	25.15	25.115	25.115	26095
12/29/2016	11:53 AM	25.15	25.155	25.12	25.155	23254
12/29/2016	11:54 AM	25.1	25.155	25.095	25.155	27280
12/29/2016	11:55 AM	25.13	25.14	25.11	25.11	9329
12/29/2016	11:56 AM	25.13	25.14	25.12	25.13	23498
12/29/2016	11:57 AM	25.14	25.14	25.12	25.13	31052
12/29/2016	11:58 AM	25.17	25.19	25.14	25.14	59138
12/29/2016	11:59 AM	25.175	25.175	25.16	25.17	9736
12/29/2016	12:00 PM	25.17	25.175	25.16	25.17	7163
12/29/2016	12:01 PM	25.2	25.22	25.17	25.17	31457
12/29/2016	12:02 PM	25.22	25.22	25.2	25.2	31640
12/29/2016	12:03 PM	25.22	25.225	25.215	25.22	13804
12/29/2016	12:04 PM	25.195	25.22	25.195	25.215	6597
12/29/2016	12:05 PM	25.22	25.22	25.2	25.2	18264
12/29/2016	12:06 PM	25.2	25.21	25.195	25.21	14458
12/29/2016	12:07 PM	25.21	25.21	25.2	25.205	13156
12/29/2016	12:08 PM	25.19	25.2	25.19	25.2	12499
12/29/2016	12:09 PM	25.2	25.2	25.19	25.19	3800
12/29/2016	12:10 PM	25.24	25.28	25.2	25.2	60664
12/29/2016	12:11 PM	25.24	25.255	25.24	25.25	9184
12/29/2016	12:12 PM	25.295	25.34	25.235	25.24	66766
12/29/2016	12:13 PM	25.29	25.3	25.29	25.295	8223
12/29/2016	12:14 PM	25.3	25.31	25.28	25.285	11277
12/29/2016	12:15 PM	25.31	25.315	25.305	25.31	5806
12/29/2016	12:16 PM	25.32	25.33	25.32	25.32	8368
12/29/2016	12:17 PM	25.3	25.32	25.3	25.32	7300
12/29/2016	12:18 PM	25.29	25.31	25.29	25.31	13148
12/29/2016	12:19 PM	25.24	25.3	25.23	25.3	23167
12/29/2016	12:20 PM	25.27	25.275	25.24	25.245	10234
12/29/2016	12:21 PM	25.25	25.28	25.25	25.28	16399
12/29/2016	12:22 PM	25.21	25.24	25.185	25.24	15044
12/29/2016	12:23 PM	25.23	25.23	25.2	25.22	11645
12/29/2016	12:24 PM	25.25	25.25	25.23	25.23	2181
12/29/2016	12:25 PM	25.24	25.28	25.235	25.25	20751
12/29/2016	12:26 PM	25.24	25.25	25.24	25.25	4400
12/29/2016	12:27 PM	25.22	25.24	25.22	25.24	8936
12/29/2016	12:28 PM	25.195	25.21	25.16	25.21	53373
12/29/2016	12:29 PM	25.21	25.215	25.185	25.19	22253
12/29/2016	12:30 PM	25.205	25.21	25.2	25.21	5323
12/29/2016	12:31 PM	25.14	25.2	25.14	25.2	25911
12/29/2016	12:32 PM	25.15	25.155	25.065	25.13	44674
12/29/2016	12:33 PM	25.15	25.155	25.135	25.15	32451
12/29/2016	12:34 PM	25.195	25.2	25.14	25.16	29487
12/29/2016	12:35 PM	25.16	25.215	25.16	25.195	32607
12/29/2016	12:36 PM	25.16	25.17	25.155	25.165	20178
12/29/2016	12:37 PM	25.19	25.19	25.17	25.17	4454
12/29/2016	12:38 PM	25.17	25.18	25.17	25.18	5762
12/29/2016	12:39 PM	25.155	25.17	25.15	25.17	10262
12/29/2016	12:40 PM	25.165	25.165	25.15	25.15	2594
12/29/2016	12:41 PM	25.16	25.165	25.16	25.165	4801
12/29/2016	12:42 PM	25.15	25.175	25.15	25.165	20661
12/29/2016	12:43 PM	25.11	25.14	25.11	25.14	5232
12/29/2016	12:44 PM	25.1	25.11	25.09	25.11	7617
12/29/2016	12:45 PM	25.14	25.14	25.105	25.105	42473
12/29/2016	12:46 PM	25.145	25.15	25.14	25.14	3950
12/29/2016	12:47 PM	25.135	25.15	25.135	25.15	6700
12/29/2016	12:48 PM	25.11	25.13	25.11	25.13	20764
12/29/2016	12:49 PM	25.11	25.12	25.1	25.105	16600
12/29/2016	12:50 PM	25.05	25.1	25.04	25.1	11752
12/29/2016	12:51 PM	25	25.045	25	25.045	16218
12/29/2016	12:52 PM	25.01	25.01	24.98	24.99	20442
12/29/2016	12:53 PM	25.015	25.03	25.01	25.02	8498
12/29/2016	12:54 PM	25	25.015	25	25.01	6474
12/29/2016	12:55 PM	25	25.005	24.995	24.995	22984
12/29/2016	12:56 PM	25.01	25.02	25.005	25.005	12252
12/29/2016	12:57 PM	25.03	25.045	25.015	25.015	50229
12/29/2016	12:58 PM	25.05	25.05	25.03	25.035	9275
12/29/2016	12:59 PM	25.06	25.06	25.06	25.06	400
12/29/2016	1:00 PM	25.09	25.09	25.07	25.07	17432
12/29/2016	1:01 PM	25.12	25.12	25.085	25.095	51437
12/29/2016	1:02 PM	25.12	25.15	25.11	25.115	18822
12/29/2016	1:03 PM	25.14	25.14	25.12	25.12	3708
12/29/2016	1:04 PM	25.16	25.16	25.15	25.15	21793
12/29/2016	1:05 PM	25.15	25.16	25.15	25.16	9587
12/29/2016	1:06 PM	25.17	25.17	25.145	25.15	25530
12/29/2016	1:07 PM	25.2	25.2	25.17	25.17	11472
12/29/2016	1:08 PM	25.22	25.22	25.2	25.2	5500
12/29/2016	1:09 PM	25.2	25.21	25.2	25.21	11390
12/29/2016	1:10 PM	25.21	25.215	25.205	25.205	14399
12/29/2016	1:11 PM	25.225	25.225	25.22	25.22	1500
12/29/2016	1:12 PM	25.18	25.22	25.16	25.22	31517
12/29/2016	1:13 PM	25.2	25.2	25.19	25.19	27197
12/29/2016	1:14 PM	25.2	25.21	25.195	25.2	11729
12/29/2016	1:15 PM	25.18	25.19	25.18	25.19	9363
12/29/2016	1:16 PM	25.175	25.18	25.16	25.17	6522
12/29/2016	1:17 PM	25.15	25.19	25.15	25.18	11476
12/29/2016	1:18 PM	25.15	25.165	25.15	25.15	4990
12/29/2016	1:19 PM	25.13	25.14	25.125	25.14	3285
12/29/2016	1:20 PM	25.145	25.15	25.14	25.14	4573
12/29/2016	1:21 PM	25.16	25.16	25.135	25.14	21041
12/29/2016	1:22 PM	25.155	25.16	25.145	25.15	6499
12/29/2016	1:23 PM	25.16	25.18	25.16	25.16	12587
12/29/2016	1:24 PM	25.17	25.17	25.16	25.16	1920
12/29/2016	1:25 PM	25.15	25.17	25.15	25.17	11700
12/29/2016	1:26 PM	25.15	25.155	25.15	25.155	5095
12/29/2016	1:27 PM	25.155	25.155	25.145	25.155	9944
12/29/2016	1:28 PM	25.16	25.16	25.16	25.16	1600
12/29/2016	1:29 PM	25.18	25.18	25.165	25.165	9102
12/29/2016	1:30 PM	25.17	25.18	25.17	25.18	4274
12/29/2016	1:31 PM	25.17	25.17	25.17	25.17	11365
12/29/2016	1:32 PM	25.19	25.2	25.17	25.17	34314
12/29/2016	1:33 PM	25.16	25.19	25.16	25.19	8080
12/29/2016	1:35 PM	25.16	25.16	25.145	25.15	11781
12/29/2016	1:36 PM	25.17	25.17	25.17	25.17	1396
12/29/2016	1:37 PM	25.2	25.205	25.175	25.18	6826
12/29/2016	1:38 PM	25.22	25.23	25.21	25.21	6769
12/29/2016	1:39 PM	25.24	25.24	25.225	25.225	1600
12/29/2016	1:40 PM	25.24	25.245	25.24	25.24	3400
12/29/2016	1:41 PM	25.24	25.25	25.23	25.24	14196
12/29/2016	1:42 PM	25.205	25.23	25.205	25.23	2923
12/29/2016	1:43 PM	25.22	25.22	25.205	25.205	1900
12/29/2016	1:44 PM	25.225	25.225	25.22	25.22	800
12/29/2016	1:45 PM	25.245	25.245	25.22	25.23	36242
12/29/2016	1:46 PM	25.26	25.26	25.24	25.24	10031
12/29/2016	1:47 PM	25.27	25.295	25.26	25.26	61938
12/29/2016	1:48 PM	25.27	25.275	25.27	25.275	7600
12/29/2016	1:49 PM	25.31	25.31	25.26	25.27	62243
12/29/2016	1:50 PM	25.31	25.32	25.3	25.305	26253
12/29/2016	1:51 PM	25.31	25.31	25.31	25.31	700
12/29/2016	1:52 PM	25.26	25.3	25.26	25.3	13159
12/29/2016	1:53 PM	25.255	25.265	25.255	25.26	3676
12/29/2016	1:54 PM	25.25	25.25	25.25	25.25	4566
12/29/2016	1:55 PM	25.24	25.25	25.24	25.25	4346
12/29/2016	1:56 PM	25.25	25.25	25.25	25.25	1600
12/29/2016	1:57 PM	25.29	25.3	25.26	25.26	19805
12/29/2016	1:58 PM	25.29	25.3	25.29	25.3	8953
12/29/2016	1:59 PM	25.26	25.295	25.26	25.295	10295
12/29/2016	2:00 PM	25.245	25.255	25.24	25.255	17149
12/29/2016	2:01 PM	25.185	25.24	25.185	25.24	46750
12/29/2016	2:02 PM	25.21	25.21	25.18	25.185	16951
12/29/2016	2:03 PM	25.175	25.2	25.16	25.2	42154
12/29/2016	2:04 PM	25.115	25.175	25.065	25.175	82411
12/29/2016	2:05 PM	25.08	25.12	25.08	25.115	28442
12/29/2016	2:06 PM	25.07	25.07	25.045	25.07	15865
12/29/2016	2:07 PM	25.08	25.085	25.07	25.07	9880
12/29/2016	2:08 PM	25.08	25.08	25.07	25.075	2212
12/29/2016	2:09 PM	25.06	25.07	25.05	25.07	9271
12/29/2016	2:10 PM	25.04	25.06	25.04	25.06	2800
12/29/2016	2:11 PM	25.05	25.05	25.025	25.04	28275
12/29/2016	2:12 PM	25.05	25.06	25.045	25.05	4761
12/29/2016	2:13 PM	25.06	25.06	25.05	25.05	4387
12/29/2016	2:14 PM	25.07	25.07	25.06	25.06	8601
12/29/2016	2:15 PM	25.08	25.095	25.07	25.07	4509
12/29/2016	2:16 PM	25.07	25.085	25.07	25.08	6794
12/29/2016	2:17 PM	25.06	25.07	25.06	25.07	3464
12/29/2016	2:18 PM	25.05	25.065	25.05	25.065	1933
12/29/2016	2:19 PM	24.99	25.04	24.99	25.04	22451
12/29/2016	2:20 PM	24.985	24.99	24.975	24.99	15209
12/29/2016	2:21 PM	24.92	24.985	24.92	24.985	33630
12/29/2016	2:22 PM	24.88	24.91	24.87	24.91	24478
12/29/2016	2:23 PM	24.885	24.885	24.875	24.88	18143
12/29/2016	2:24 PM	24.89	24.9	24.88	24.88	13189
12/29/2016	2:25 PM	24.895	24.895	24.88	24.88	4619
12/29/2016	2:26 PM	24.91	24.91	24.89	24.895	10312
12/29/2016	2:27 PM	24.91	24.92	24.91	24.915	3505
12/29/2016	2:28 PM	24.95	24.96	24.89	24.91	14787
12/29/2016	2:29 PM	24.94	24.95	24.935	24.94	11346
12/29/2016	2:30 PM	24.93	24.94	24.92	24.94	8492
12/29/2016	2:31 PM	24.885	24.93	24.875	24.925	20536
12/29/2016	2:32 PM	24.92	24.92	24.88	24.885	13856
12/29/2016	2:33 PM	24.94	24.96	24.92	24.925	12324
12/29/2016	2:34 PM	24.94	24.96	24.94	24.94	9083
12/29/2016	2:35 PM	24.96	24.96	24.94	24.94	5662
12/29/2016	2:36 PM	24.94	24.96	24.94	24.96	6082
12/29/2016	2:37 PM	24.95	24.95	24.93	24.945	3668
12/29/2016	2:38 PM	24.945	24.96	24.945	24.96	700
12/29/2016	2:39 PM	24.93	24.94	24.93	24.94	1300
12/29/2016	2:40 PM	24.935	24.94	24.93	24.935	3705
12/29/2016	2:41 PM	24.955	24.965	24.935	24.935	3108
12/29/2016	2:42 PM	24.925	24.955	24.91	24.955	4653
12/29/2016	2:43 PM	24.9	24.925	24.9	24.92	5500
12/29/2016	2:44 PM	24.89	24.895	24.89	24.89	8792
12/29/2016	2:45 PM	24.86	24.89	24.86	24.89	14043
12/29/2016	2:46 PM	24.82	24.85	24.82	24.85	22826
12/29/2016	2:47 PM	24.81	24.82	24.79	24.82	20334
12/29/2016	2:48 PM	24.8	24.82	24.78	24.81	18494
12/29/2016	2:49 PM	24.865	24.87	24.81	24.81	24262
12/29/2016	2:50 PM	24.9	24.9	24.86	24.87	12253
12/29/2016	2:51 PM	24.87	24.9	24.86	24.9	16039
12/29/2016	2:52 PM	24.86	24.88	24.855	24.875	7422
12/29/2016	2:53 PM	24.85	24.875	24.85	24.86	5662
12/29/2016	2:54 PM	24.87	24.87	24.85	24.85	5854
12/29/2016	2:55 PM	24.86	24.86	24.86	24.86	300
12/29/2016	2:56 PM	24.875	24.875	24.865	24.87	13495
12/29/2016	2:57 PM	24.87	24.88	24.87	24.88	8633
12/29/2016	2:58 PM	24.87	24.87	24.87	24.87	12509
12/29/2016	2:59 PM	24.88	24.88	24.87	24.87	13028
12/29/2016	3:00 PM	24.87	24.88	24.87	24.88	2641
12/29/2016	3:01 PM	24.87	24.88	24.87	24.88	6030
12/29/2016	3:02 PM	24.86	24.87	24.86	24.87	2546
12/29/2016	3:03 PM	24.85	24.85	24.845	24.845	2209
12/29/2016	3:04 PM	24.87	24.87	24.86	24.86	3661
12/29/2016	3:05 PM	24.9	24.9	24.87	24.87	9670
12/29/2016	3:06 PM	24.91	24.92	24.91	24.91	7055
12/29/2016	3:07 PM	24.92	24.92	24.91	24.915	5377
12/29/2016	3:08 PM	24.925	24.93	24.92	24.92	13076
12/29/2016	3:09 PM	24.955	24.955	24.93	24.93	3321
12/29/2016	3:10 PM	24.96	24.97	24.955	24.955	6982
12/29/2016	3:11 PM	24.95	24.95	24.95	24.95	5658
12/29/2016	3:12 PM	24.92	24.94	24.92	24.94	2263
12/29/2016	3:13 PM	24.93	24.93	24.92	24.92	3404
12/29/2016	3:14 PM	24.9	24.93	24.9	24.93	9341
12/29/2016	3:15 PM	24.9	24.9	24.89	24.895	5886
12/29/2016	3:16 PM	24.91	24.91	24.9	24.9	11450
12/29/2016	3:17 PM	24.9	24.91	24.9	24.91	8289
12/29/2016	3:18 PM	24.93	24.93	24.91	24.91	3121
12/29/2016	3:19 PM	24.92	24.925	24.92	24.925	2822
12/29/2016	3:20 PM	24.99	24.99	24.93	24.93	13052
12/29/2016	3:21 PM	24.97	24.99	24.97	24.99	7394
12/29/2016	3:22 PM	24.94	24.97	24.94	24.97	7256
12/29/2016	3:23 PM	24.95	24.95	24.935	24.935	4431
12/29/2016	3:24 PM	24.96	24.96	24.95	24.95	3080
12/29/2016	3:25 PM	24.96	24.96	24.96	24.96	4750
12/29/2016	3:26 PM	24.95	24.95	24.94	24.95	10675
12/29/2016	3:27 PM	24.95	24.96	24.95	24.95	6475
12/29/2016	3:28 PM	24.955	24.955	24.935	24.94	3430
12/29/2016	3:29 PM	24.985	24.985	24.96	24.96	10141
12/29/2016	3:30 PM	24.98	24.99	24.97	24.985	4302
12/29/2016	3:31 PM	24.95	24.99	24.95	24.99	6148
12/29/2016	3:32 PM	24.94	24.95	24.94	24.95	2160
12/29/2016	3:33 PM	24.94	24.94	24.92	24.94	17130
12/29/2016	3:34 PM	24.95	24.95	24.94	24.95	3746
12/29/2016	3:35 PM	24.97	24.98	24.95	24.95	11962
12/29/2016	3:36 PM	25.01	25.01	24.965	24.98	18344
12/29/2016	3:37 PM	25.04	25.055	25.01	25.01	14776
12/29/2016	3:38 PM	25.02	25.055	25.02	25.05	10481
12/29/2016	3:39 PM	25.01	25.015	25	25.015	14300
12/29/2016	3:40 PM	24.97	25.005	24.97	25.005	6442
12/29/2016	3:41 PM	24.95	24.985	24.95	24.97	29517
12/29/2016	3:42 PM	24.945	24.955	24.935	24.95	8995
12/29/2016	3:43 PM	24.93	24.94	24.925	24.94	18922
12/29/2016	3:44 PM	24.935	24.94	24.92	24.93	3910
12/29/2016	3:45 PM	24.945	24.945	24.935	24.94	2654
12/29/2016	3:46 PM	24.93	24.945	24.93	24.945	30270
12/29/2016	3:47 PM	24.93	24.955	24.93	24.93	8476
12/29/2016	3:48 PM	24.9	24.93	24.9	24.925	7452
12/29/2016	3:49 PM	24.9	24.91	24.9	24.9	7557
12/29/2016	3:50 PM	24.895	24.9	24.895	24.9	2200
12/29/2016	3:51 PM	24.91	24.91	24.89	24.89	13138
12/29/2016	3:52 PM	24.95	24.95	24.91	24.91	4494
12/29/2016	3:53 PM	24.945	24.96	24.94	24.95	10972
12/29/2016	3:54 PM	24.94	24.945	24.94	24.94	11869
12/29/2016	3:55 PM	24.94	24.945	24.94	24.94	11789
12/29/2016	3:56 PM	24.95	24.99	24.945	24.945	33525
12/29/2016	3:57 PM	24.965	24.99	24.95	24.95	23661
12/29/2016	3:58 PM	24.96	24.98	24.955	24.965	19539
12/29/2016	3:59 PM	24.98	24.99	24.97	24.97	33756
12/29/2016	4:00 PM	25	25.04	24.98	24.985	334126
12/30/2016	9:31 AM	24.79	24.83	24.73	24.735	118754
12/30/2016	9:32 AM	24.75	24.78	24.73	24.78	47880
12/30/2016	9:33 AM	24.9	24.92	24.75	24.75	40570
12/30/2016	9:34 AM	24.94	24.98	24.9	24.9	52015
12/30/2016	9:35 AM	24.97	25.01	24.91	24.94	100202
12/30/2016	9:36 AM	24.89	25	24.89	24.98	48039
12/30/2016	9:37 AM	24.98	24.98	24.89	24.89	44309
12/30/2016	9:38 AM	24.96	25.01	24.945	24.98	46156
12/30/2016	9:39 AM	25.09	25.1	24.96	24.96	96615
12/30/2016	9:40 AM	25.14	25.14	25.06	25.08	33614
12/30/2016	9:41 AM	25.15	25.21	25.15	25.15	62938
12/30/2016	9:42 AM	25.15	25.19	25.14	25.15	39726
12/30/2016	9:43 AM	25.21	25.25	25.16	25.16	49847
12/30/2016	9:44 AM	25.26	25.26	25.21	25.21	38031
12/30/2016	9:45 AM	25.26	25.26	25.22	25.26	28443
12/30/2016	9:46 AM	25.23	25.29	25.22	25.27	26633
12/30/2016	9:47 AM	25.21	25.23	25.2	25.23	17684
12/30/2016	9:48 AM	25.2	25.22	25.14	25.21	74515
12/30/2016	9:49 AM	25.19	25.2	25.18	25.2	25673
12/30/2016	9:50 AM	25.19	25.22	25.19	25.19	22326
12/30/2016	9:51 AM	25.225	25.25	25.19	25.19	35981
12/30/2016	9:52 AM	25.24	25.3	25.22	25.22	60573
12/30/2016	9:53 AM	25.21	25.23	25.2	25.23	17587
12/30/2016	9:54 AM	25.24	25.25	25.215	25.215	24639
12/30/2016	9:55 AM	25.25	25.25	25.24	25.25	9117
12/30/2016	9:56 AM	25.28	25.28	25.26	25.26	15318
12/30/2016	9:57 AM	25.31	25.34	25.28	25.28	48453
12/30/2016	9:58 AM	25.37	25.37	25.31	25.31	60781
12/30/2016	9:59 AM	25.32	25.38	25.32	25.37	77344
12/30/2016	10:00 AM	25.41	25.41	25.33	25.33	45725
12/30/2016	10:01 AM	25.37	25.42	25.37	25.41	63811
12/30/2016	10:02 AM	25.34	25.39	25.33	25.37	77205
12/30/2016	10:03 AM	25.35	25.36	25.34	25.34	22616
12/30/2016	10:04 AM	25.32	25.36	25.32	25.36	29954
12/30/2016	10:05 AM	25.33	25.34	25.31	25.31	19722
12/30/2016	10:06 AM	25.29	25.32	25.28	25.32	27492
12/30/2016	10:07 AM	25.28	25.29	25.28	25.29	12710
12/30/2016	10:08 AM	25.31	25.31	25.28	25.28	18396
12/30/2016	10:09 AM	25.32	25.34	25.31	25.31	32719
12/30/2016	10:10 AM	25.33	25.33	25.31	25.32	13481
12/30/2016	10:11 AM	25.32	25.33	25.32	25.33	7558
12/30/2016	10:12 AM	25.28	25.31	25.28	25.31	11968
12/30/2016	10:13 AM	25.28	25.29	25.28	25.28	11311
12/30/2016	10:14 AM	25.29	25.29	25.28	25.29	4666
12/30/2016	10:15 AM	25.28	25.295	25.28	25.285	7685
12/30/2016	10:16 AM	25.29	25.29	25.28	25.28	13837
12/30/2016	10:17 AM	25.27	25.29	25.24	25.29	31006
12/30/2016	10:18 AM	25.29	25.29	25.27	25.27	4565
12/30/2016	10:19 AM	25.3	25.3	25.29	25.29	11444
12/30/2016	10:20 AM	25.34	25.34	25.3	25.3	13380
12/30/2016	10:21 AM	25.34	25.35	25.32	25.33	11345
12/30/2016	10:22 AM	25.33	25.33	25.32	25.33	11687
12/30/2016	10:23 AM	25.35	25.35	25.32	25.32	28718
12/30/2016	10:24 AM	25.41	25.41	25.36	25.36	35127
12/30/2016	10:25 AM	25.4	25.465	25.39	25.41	50899
12/30/2016	10:26 AM	25.44	25.44	25.39	25.39	11200
12/30/2016	10:27 AM	25.44	25.455	25.41	25.44	52359
12/30/2016	10:28 AM	25.44	25.44	25.43	25.44	1891
12/30/2016	10:29 AM	25.41	25.435	25.41	25.43	13658
12/30/2016	10:30 AM	25.45	25.45	25.415	25.415	16656
12/30/2016	10:31 AM	25.41	25.46	25.41	25.45	21743
12/30/2016	10:32 AM	25.38	25.41	25.37	25.41	22892
12/30/2016	10:33 AM	25.34	25.37	25.34	25.37	7740
12/30/2016	10:34 AM	25.33	25.34	25.32	25.34	32701
12/30/2016	10:35 AM	25.31	25.33	25.31	25.33	22418
12/30/2016	10:36 AM	25.32	25.32	25.3	25.31	22042
12/30/2016	10:37 AM	25.32	25.32	25.31	25.32	20455
12/30/2016	10:38 AM	25.31	25.33	25.305	25.33	12729
12/30/2016	10:39 AM	25.31	25.31	25.31	25.31	7025
12/30/2016	10:40 AM	25.3	25.3	25.29	25.3	27894
12/30/2016	10:41 AM	25.3	25.31	25.29	25.29	29805
12/30/2016	10:42 AM	25.31	25.325	25.31	25.31	6476
12/30/2016	10:43 AM	25.32	25.32	25.31	25.32	14447
12/30/2016	10:44 AM	25.31	25.31	25.31	25.31	100
12/30/2016	10:45 AM	25.32	25.32	25.32	25.32	15125
12/30/2016	10:46 AM	25.33	25.33	25.32	25.33	19371
12/30/2016	10:47 AM	25.39	25.39	25.33	25.33	25642
12/30/2016	10:48 AM	25.32	25.39	25.32	25.39	18274
12/30/2016	10:49 AM	25.34	25.35	25.33	25.33	16922
12/30/2016	10:50 AM	25.37	25.37	25.34	25.34	10554
12/30/2016	10:51 AM	25.33	25.36	25.33	25.36	2613
12/30/2016	10:52 AM	25.37	25.37	25.34	25.34	7472
12/30/2016	10:53 AM	25.36	25.38	25.36	25.38	4178
12/30/2016	10:54 AM	25.36	25.36	25.36	25.36	2000
12/30/2016	10:55 AM	25.34	25.355	25.34	25.355	4900
12/30/2016	10:56 AM	25.27	25.33	25.27	25.33	22071
12/30/2016	10:57 AM	25.28	25.28	25.265	25.265	8760
12/30/2016	10:58 AM	25.27	25.28	25.27	25.28	14838
12/30/2016	10:59 AM	25.25	25.27	25.235	25.27	32010
12/30/2016	11:00 AM	25.25	25.26	25.24	25.25	5177
12/30/2016	11:01 AM	25.25	25.25	25.24	25.24	4160
12/30/2016	11:02 AM	25.28	25.28	25.25	25.25	8684
12/30/2016	11:03 AM	25.285	25.285	25.28	25.28	900
12/30/2016	11:04 AM	25.29	25.29	25.28	25.29	8909
12/30/2016	11:05 AM	25.28	25.29	25.28	25.29	1509
12/30/2016	11:06 AM	25.22	25.27	25.21	25.27	23413
12/30/2016	11:07 AM	25.21	25.22	25.205	25.22	2300
12/30/2016	11:08 AM	25.21	25.21	25.19	25.21	9326
12/30/2016	11:09 AM	25.21	25.21	25.21	25.21	3660
12/30/2016	11:10 AM	25.26	25.28	25.21	25.21	27319
12/30/2016	11:11 AM	25.25	25.25	25.23	25.25	4870
12/30/2016	11:12 AM	25.25	25.255	25.25	25.255	5965
12/30/2016	11:13 AM	25.26	25.28	25.24	25.255	9449
12/30/2016	11:14 AM	25.29	25.29	25.27	25.27	4054
12/30/2016	11:15 AM	25.27	25.295	25.27	25.29	7560
12/30/2016	11:16 AM	25.24	25.26	25.23	25.26	9765
12/30/2016	11:17 AM	25.275	25.275	25.25	25.25	7023
12/30/2016	11:18 AM	25.28	25.28	25.275	25.275	13844
12/30/2016	11:19 AM	25.28	25.29	25.28	25.28	9311
12/30/2016	11:20 AM	25.23	25.28	25.23	25.28	6600
12/30/2016	11:21 AM	25.24	25.24	25.23	25.23	7095
12/30/2016	11:22 AM	25.22	25.23	25.2	25.23	10859
12/30/2016	11:23 AM	25.18	25.21	25.18	25.21	3460
12/30/2016	11:24 AM	25.19	25.21	25.18	25.18	10777
12/30/2016	11:25 AM	25.2	25.2	25.18	25.19	6712
12/30/2016	11:26 AM	25.14	25.18	25.13	25.18	21152
12/30/2016	11:27 AM	25.09	25.145	25.09	25.14	45117
12/30/2016	11:28 AM	25.08	25.1	25.06	25.09	32830
12/30/2016	11:29 AM	25.12	25.125	25.08	25.08	25080
12/30/2016	11:30 AM	25.15	25.15	25.11	25.11	10779
12/30/2016	11:31 AM	25.14	25.16	25.13	25.15	21561
12/30/2016	11:32 AM	25.135	25.15	25.135	25.15	4700
12/30/2016	11:33 AM	25.15	25.16	25.14	25.14	15683
12/30/2016	11:34 AM	25.17	25.17	25.145	25.15	14403
12/30/2016	11:35 AM	25.11	25.18	25.11	25.18	7634
12/30/2016	11:36 AM	25.14	25.14	25.11	25.11	7187
12/30/2016	11:37 AM	25.13	25.14	25.13	25.14	12563
12/30/2016	11:38 AM	25.14	25.14	25.14	25.14	600
12/30/2016	11:39 AM	25.16	25.16	25.135	25.14	13567
12/30/2016	11:40 AM	25.16	25.17	25.16	25.16	1925
12/30/2016	11:41 AM	25.14	25.15	25.12	25.15	17986
12/30/2016	11:42 AM	25.13	25.13	25.12	25.13	5344
12/30/2016	11:43 AM	25.07	25.13	25.07	25.13	11044
12/30/2016	11:44 AM	25.09	25.09	25.07	25.07	3205
12/30/2016	11:45 AM	25.06	25.08	25.04	25.08	34638
12/30/2016	11:46 AM	25.06	25.06	25.02	25.035	14799
12/30/2016	11:47 AM	25.04	25.06	25.04	25.05	10079
12/30/2016	11:48 AM	25.06	25.06	25.04	25.04	5176
12/30/2016	11:49 AM	25.085	25.085	25.07	25.07	9742
12/30/2016	11:50 AM	25.09	25.09	25.08	25.085	9579
12/30/2016	11:51 AM	25.1	25.1	25.08	25.08	3125
12/30/2016	11:52 AM	25.08	25.1	25.08	25.1	6698
12/30/2016	11:53 AM	25.09	25.09	25.08	25.08	5186
12/30/2016	11:54 AM	25.06	25.085	25.05	25.085	15520
12/30/2016	11:55 AM	25.08	25.08	25.06	25.07	7658
12/30/2016	11:56 AM	25.07	25.07	25.07	25.07	4413
12/30/2016	11:57 AM	25.09	25.09	25.07	25.075	8371
12/30/2016	11:58 AM	25.07	25.085	25.07	25.085	2900
12/30/2016	11:59 AM	25.07	25.08	25.07	25.08	19318
12/30/2016	12:00 PM	25.1	25.11	25.075	25.08	29288
12/30/2016	12:01 PM	25.13	25.15	25.08	25.09	68370
12/30/2016	12:02 PM	25.13	25.14	25.11	25.14	27630
12/30/2016	12:03 PM	25.18	25.18	25.14	25.14	6927
12/30/2016	12:04 PM	25.19	25.22	25.18	25.18	20951
12/30/2016	12:05 PM	25.18	25.18	25.17	25.18	8641
12/30/2016	12:06 PM	25.2	25.21	25.19	25.19	14164
12/30/2016	12:07 PM	25.18	25.19	25.17	25.19	19434
12/30/2016	12:08 PM	25.18	25.18	25.18	25.18	1300
12/30/2016	12:09 PM	25.2	25.2	25.17	25.17	13689
12/30/2016	12:10 PM	25.19	25.2	25.19	25.19	15533
12/30/2016	12:11 PM	25.19	25.2	25.19	25.19	21882
12/30/2016	12:12 PM	25.18	25.19	25.17	25.19	12628
12/30/2016	12:13 PM	25.21	25.21	25.19	25.19	11045
12/30/2016	12:14 PM	25.21	25.21	25.21	25.21	8000
12/30/2016	12:15 PM	25.2	25.215	25.2	25.21	10995
12/30/2016	12:16 PM	25.23	25.23	25.21	25.21	5846
12/30/2016	12:17 PM	25.27	25.27	25.23	25.23	18028
12/30/2016	12:18 PM	25.26	25.29	25.26	25.27	21054
12/30/2016	12:19 PM	25.25	25.28	25.25	25.27	8311
12/30/2016	12:20 PM	25.255	25.27	25.25	25.25	11212
12/30/2016	12:21 PM	25.26	25.26	25.25	25.255	8309
12/30/2016	12:22 PM	25.24	25.265	25.24	25.265	6484
12/30/2016	12:23 PM	25.25	25.25	25.24	25.25	5030
12/30/2016	12:24 PM	25.24	25.25	25.24	25.25	1431
12/30/2016	12:25 PM	25.26	25.27	25.25	25.25	19707
12/30/2016	12:26 PM	25.27	25.27	25.26	25.26	3729
12/30/2016	12:27 PM	25.26	25.29	25.26	25.28	10572
12/30/2016	12:28 PM	25.26	25.26	25.25	25.26	7881
12/30/2016	12:29 PM	25.26	25.26	25.25	25.26	10159
12/30/2016	12:30 PM	25.3	25.3	25.27	25.27	29001
12/30/2016	12:31 PM	25.28	25.3	25.28	25.3	14641
12/30/2016	12:32 PM	25.255	25.29	25.255	25.29	22225
12/30/2016	12:33 PM	25.27	25.29	25.24	25.25	31817
12/30/2016	12:34 PM	25.27	25.27	25.27	25.27	2297
12/30/2016	12:35 PM	25.28	25.28	25.27	25.27	4440
12/30/2016	12:36 PM	25.3	25.31	25.28	25.28	19826
12/30/2016	12:37 PM	25.32	25.32	25.3	25.3	13791
12/30/2016	12:38 PM	25.27	25.32	25.27	25.32	14372
12/30/2016	12:39 PM	25.275	25.29	25.27	25.27	13476
12/30/2016	12:40 PM	25.31	25.34	25.27	25.28	72341
12/30/2016	12:41 PM	25.3	25.31	25.26	25.3	38144
12/30/2016	12:42 PM	25.31	25.32	25.29	25.31	22479
12/30/2016	12:43 PM	25.33	25.33	25.31	25.31	6335
12/30/2016	12:44 PM	25.33	25.35	25.32	25.35	20106
12/30/2016	12:45 PM	25.31	25.32	25.3	25.32	7876
12/30/2016	12:46 PM	25.36	25.36	25.32	25.32	20793
12/30/2016	12:47 PM	25.33	25.36	25.33	25.35	13027
12/30/2016	12:48 PM	25.34	25.34	25.33	25.33	4758
12/30/2016	12:49 PM	25.36	25.36	25.34	25.34	7195
12/30/2016	12:50 PM	25.42	25.42	25.36	25.36	40703
12/30/2016	12:51 PM	25.475	25.49	25.41	25.41	58457
12/30/2016	12:52 PM	25.51	25.53	25.48	25.48	65077
12/30/2016	12:53 PM	25.48	25.51	25.47	25.51	26660
12/30/2016	12:54 PM	25.47	25.485	25.47	25.48	17346
12/30/2016	12:55 PM	25.46	25.48	25.46	25.48	23943
12/30/2016	12:56 PM	25.47	25.47	25.44	25.46	38843
12/30/2016	12:57 PM	25.45	25.46	25.45	25.46	9686
12/30/2016	12:58 PM	25.46	25.46	25.46	25.46	6395
12/30/2016	12:59 PM	25.44	25.46	25.44	25.46	16893
12/30/2016	1:00 PM	25.46	25.46	25.44	25.44	12730
12/30/2016	1:01 PM	25.47	25.47	25.47	25.47	6947
12/30/2016	1:02 PM	25.47	25.48	25.47	25.47	8819
12/30/2016	1:03 PM	25.46	25.48	25.46	25.47	11139
12/30/2016	1:04 PM	25.47	25.47	25.47	25.47	1400
12/30/2016	1:06 PM	25.49	25.49	25.47	25.47	13883
12/30/2016	1:08 PM	25.49	25.49	25.49	25.49	6652
12/30/2016	1:09 PM	25.495	25.495	25.49	25.49	804
12/30/2016	1:10 PM	25.47	25.49	25.46	25.49	13833
12/30/2016	1:11 PM	25.4	25.47	25.4	25.47	13990
12/30/2016	1:12 PM	25.44	25.44	25.41	25.41	8670
12/30/2016	1:13 PM	25.45	25.46	25.44	25.44	6302
12/30/2016	1:14 PM	25.45	25.455	25.44	25.455	5004
12/30/2016	1:15 PM	25.46	25.46	25.45	25.45	2265
12/30/2016	1:16 PM	25.44	25.465	25.44	25.46	4900
12/30/2016	1:17 PM	25.39	25.45	25.38	25.45	12394
12/30/2016	1:18 PM	25.41	25.41	25.4	25.4	12147
12/30/2016	1:19 PM	25.41	25.41	25.39	25.41	17696
12/30/2016	1:20 PM	25.4	25.41	25.4	25.41	1565
12/30/2016	1:21 PM	25.42	25.42	25.4	25.4	2130
12/30/2016	1:22 PM	25.41	25.41	25.41	25.41	1678
12/30/2016	1:23 PM	25.36	25.4	25.36	25.4	7267
12/30/2016	1:24 PM	25.35	25.37	25.35	25.37	6675
12/30/2016	1:25 PM	25.35	25.36	25.34	25.35	15998
12/30/2016	1:26 PM	25.33	25.35	25.33	25.35	13284
12/30/2016	1:27 PM	25.36	25.36	25.335	25.34	22151
12/30/2016	1:28 PM	25.35	25.36	25.35	25.36	8441
12/30/2016	1:29 PM	25.38	25.38	25.35	25.35	5074
12/30/2016	1:30 PM	25.4	25.4	25.38	25.38	4766
12/30/2016	1:31 PM	25.405	25.41	25.395	25.4	4606
12/30/2016	1:32 PM	25.42	25.42	25.41	25.41	3700
12/30/2016	1:33 PM	25.42	25.44	25.415	25.42	6829
12/30/2016	1:34 PM	25.42	25.42	25.41	25.415	1400
12/30/2016	1:35 PM	25.41	25.42	25.41	25.415	9227
12/30/2016	1:36 PM	25.41	25.41	25.41	25.41	8853
12/30/2016	1:37 PM	25.41	25.41	25.39	25.405	23810
12/30/2016	1:39 PM	25.41	25.42	25.41	25.42	13942
12/30/2016	1:40 PM	25.42	25.42	25.42	25.42	4975
12/30/2016	1:41 PM	25.41	25.42	25.4	25.42	6551
12/30/2016	1:42 PM	25.42	25.42	25.405	25.405	4444
12/30/2016	1:44 PM	25.43	25.44	25.42	25.42	8930
12/30/2016	1:45 PM	25.44	25.44	25.43	25.43	13550
12/30/2016	1:46 PM	25.43	25.43	25.43	25.43	8981
12/30/2016	1:47 PM	25.42	25.43	25.42	25.43	7606
12/30/2016	1:48 PM	25.41	25.42	25.41	25.42	2068
12/30/2016	1:49 PM	25.42	25.43	25.41	25.42	12085
12/30/2016	1:50 PM	25.42	25.43	25.42	25.42	11206
12/30/2016	1:51 PM	25.43	25.43	25.42	25.42	15397
12/30/2016	1:52 PM	25.43	25.43	25.42	25.43	12761
12/30/2016	1:53 PM	25.41	25.42	25.41	25.42	6211
12/30/2016	1:54 PM	25.39	25.405	25.39	25.405	3425
12/30/2016	1:55 PM	25.42	25.42	25.39	25.39	12103
12/30/2016	1:56 PM	25.43	25.44	25.43	25.43	5709
12/30/2016	1:57 PM	25.46	25.46	25.44	25.44	14617
12/30/2016	1:58 PM	25.46	25.46	25.44	25.455	8454
12/30/2016	1:59 PM	25.47	25.47	25.46	25.465	6054
12/30/2016	2:00 PM	25.515	25.53	25.465	25.465	46485
12/30/2016	2:01 PM	25.52	25.52	25.5	25.515	8469
12/30/2016	2:02 PM	25.525	25.545	25.52	25.535	13449
12/30/2016	2:03 PM	25.54	25.55	25.53	25.53	6085
12/30/2016	2:04 PM	25.54	25.55	25.54	25.55	4364
12/30/2016	2:05 PM	25.52	25.54	25.52	25.54	9130
12/30/2016	2:06 PM	25.51	25.52	25.495	25.515	25705
12/30/2016	2:07 PM	25.51	25.51	25.51	25.51	100
12/30/2016	2:08 PM	25.52	25.52	25.52	25.52	191
12/30/2016	2:09 PM	25.515	25.53	25.515	25.52	9210
12/30/2016	2:10 PM	25.54	25.54	25.52	25.52	8201
12/30/2016	2:11 PM	25.53	25.55	25.53	25.535	15411
12/30/2016	2:12 PM	25.57	25.57	25.525	25.53	34216
12/30/2016	2:13 PM	25.575	25.61	25.57	25.575	78381
12/30/2016	2:14 PM	25.585	25.585	25.56	25.58	14574
12/30/2016	2:15 PM	25.61	25.61	25.59	25.59	11354
12/30/2016	2:16 PM	25.62	25.62	25.605	25.62	14297
12/30/2016	2:17 PM	25.56	25.63	25.545	25.62	32209
12/30/2016	2:18 PM	25.59	25.59	25.56	25.57	7900
12/30/2016	2:19 PM	25.58	25.59	25.58	25.59	7262
12/30/2016	2:20 PM	25.59	25.59	25.57	25.58	7403
12/30/2016	2:21 PM	25.6	25.6	25.59	25.59	16694
12/30/2016	2:22 PM	25.62	25.62	25.6	25.6	8529
12/30/2016	2:23 PM	25.62	25.66	25.615	25.62	57432
12/30/2016	2:24 PM	25.63	25.63	25.62	25.62	9114
12/30/2016	2:25 PM	25.635	25.635	25.635	25.635	1200
12/30/2016	2:26 PM	25.625	25.635	25.625	25.63	6821
12/30/2016	2:27 PM	25.685	25.685	25.63	25.63	14965
12/30/2016	2:28 PM	25.7	25.71	25.68	25.69	6816
12/30/2016	2:29 PM	25.68	25.71	25.68	25.71	12276
12/30/2016	2:30 PM	25.69	25.7	25.68	25.68	12904
12/30/2016	2:31 PM	25.7	25.72	25.695	25.7	11200
12/30/2016	2:32 PM	25.67	25.71	25.67	25.7	18772
12/30/2016	2:33 PM	25.62	25.675	25.62	25.67	50051
12/30/2016	2:34 PM	25.62	25.62	25.62	25.62	4682
12/30/2016	2:35 PM	25.64	25.64	25.62	25.62	3677
12/30/2016	2:36 PM	25.64	25.64	25.635	25.64	9963
12/30/2016	2:37 PM	25.605	25.64	25.6	25.64	16474
12/30/2016	2:38 PM	25.6	25.605	25.595	25.605	6058
12/30/2016	2:39 PM	25.575	25.6	25.575	25.595	22360
12/30/2016	2:40 PM	25.56	25.57	25.56	25.57	2300
12/30/2016	2:41 PM	25.55	25.57	25.55	25.56	23736
12/30/2016	2:42 PM	25.58	25.58	25.555	25.555	14300
12/30/2016	2:43 PM	25.57	25.57	25.565	25.57	9768
12/30/2016	2:44 PM	25.57	25.57	25.57	25.57	6075
12/30/2016	2:45 PM	25.57	25.57	25.56	25.565	11300
12/30/2016	2:46 PM	25.57	25.6	25.57	25.58	31460
12/30/2016	2:47 PM	25.58	25.61	25.57	25.57	39835
12/30/2016	2:48 PM	25.62	25.63	25.59	25.59	18918
12/30/2016	2:49 PM	25.67	25.72	25.63	25.63	37195
12/30/2016	2:50 PM	25.71	25.72	25.66	25.67	38346
12/30/2016	2:51 PM	25.74	25.74	25.68	25.7	81191
12/30/2016	2:52 PM	25.68	25.74	25.68	25.74	59862
12/30/2016	2:53 PM	25.69	25.7	25.685	25.685	17113
12/30/2016	2:54 PM	25.71	25.715	25.68	25.7	29516
12/30/2016	2:55 PM	25.75	25.76	25.72	25.72	20644
12/30/2016	2:56 PM	25.77	25.78	25.745	25.75	38582
12/30/2016	2:57 PM	25.73	25.76	25.725	25.76	16448
12/30/2016	2:58 PM	25.745	25.76	25.74	25.74	13033
12/30/2016	2:59 PM	25.72	25.74	25.72	25.74	7290
12/30/2016	3:00 PM	25.7	25.72	25.695	25.72	30809
12/30/2016	3:01 PM	25.73	25.73	25.7	25.7	7257
12/30/2016	3:02 PM	25.76	25.79	25.73	25.73	27362
12/30/2016	3:03 PM	25.74	25.77	25.74	25.76	12329
12/30/2016	3:04 PM	25.735	25.75	25.73	25.75	11364
12/30/2016	3:05 PM	25.715	25.735	25.7	25.735	24641
12/30/2016	3:06 PM	25.725	25.74	25.7	25.71	19695
12/30/2016	3:07 PM	25.73	25.74	25.71	25.72	13958
12/30/2016	3:08 PM	25.73	25.74	25.73	25.73	10996
12/30/2016	3:09 PM	25.7	25.72	25.685	25.72	11911
12/30/2016	3:10 PM	25.68	25.695	25.68	25.695	4666
12/30/2016	3:11 PM	25.65	25.67	25.64	25.67	38161
12/30/2016	3:12 PM	25.62	25.655	25.61	25.655	27663
12/30/2016	3:13 PM	25.62	25.62	25.615	25.62	15590
12/30/2016	3:14 PM	25.58	25.62	25.555	25.62	46179
12/30/2016	3:15 PM	25.57	25.59	25.55	25.575	23788
12/30/2016	3:16 PM	25.53	25.56	25.525	25.56	33467
12/30/2016	3:17 PM	25.58	25.58	25.53	25.535	10515
12/30/2016	3:18 PM	25.57	25.6	25.56	25.58	26641
12/30/2016	3:19 PM	25.56	25.58	25.555	25.57	25797
12/30/2016	3:20 PM	25.56	25.58	25.55	25.56	24481
12/30/2016	3:21 PM	25.57	25.57	25.57	25.57	4300
12/30/2016	3:22 PM	25.5	25.56	25.5	25.56	46630
12/30/2016	3:23 PM	25.49	25.51	25.49	25.505	14030
12/30/2016	3:24 PM	25.48	25.5	25.47	25.5	25802
12/30/2016	3:25 PM	25.51	25.52	25.49	25.49	36371
12/30/2016	3:26 PM	25.49	25.5	25.49	25.5	9794
12/30/2016	3:27 PM	25.49	25.49	25.49	25.49	4490
12/30/2016	3:28 PM	25.43	25.485	25.41	25.485	52118
12/30/2016	3:29 PM	25.44	25.45	25.4	25.43	33609
12/30/2016	3:30 PM	25.385	25.44	25.38	25.44	33319
12/30/2016	3:31 PM	25.4	25.4	25.375	25.38	32897
12/30/2016	3:32 PM	25.45	25.45	25.405	25.41	28697
12/30/2016	3:33 PM	25.475	25.48	25.45	25.45	64334
12/30/2016	3:34 PM	25.45	25.48	25.45	25.48	42525
12/30/2016	3:35 PM	25.46	25.47	25.44	25.44	23868
12/30/2016	3:36 PM	25.48	25.49	25.45	25.46	24883
12/30/2016	3:37 PM	25.49	25.51	25.48	25.48	45075
12/30/2016	3:38 PM	25.51	25.515	25.49	25.49	23535
12/30/2016	3:39 PM	25.495	25.505	25.49	25.505	24723
12/30/2016	3:40 PM	25.48	25.49	25.48	25.49	28188
12/30/2016	3:41 PM	25.485	25.5	25.48	25.49	33853
12/30/2016	3:42 PM	25.54	25.545	25.485	25.485	51194
12/30/2016	3:43 PM	25.59	25.59	25.545	25.545	87818
12/30/2016	3:44 PM	25.58	25.6	25.58	25.58	37290
12/30/2016	3:45 PM	25.58	25.59	25.57	25.58	19396
12/30/2016	3:46 PM	25.635	25.635	25.59	25.59	48052
12/30/2016	3:47 PM	25.68	25.68	25.63	25.635	61254
12/30/2016	3:48 PM	25.65	25.695	25.65	25.68	54582
12/30/2016	3:49 PM	25.68	25.68	25.65	25.65	19632
12/30/2016	3:50 PM	25.69	25.7	25.68	25.68	29057
12/30/2016	3:51 PM	25.705	25.71	25.69	25.7	27059
12/30/2016	3:52 PM	25.7	25.72	25.69	25.7	40730
12/30/2016	3:53 PM	25.73	25.735	25.7	25.7	26599
12/30/2016	3:54 PM	25.72	25.75	25.72	25.725	90081
12/30/2016	3:55 PM	25.7	25.745	25.685	25.71	51418
12/30/2016	3:56 PM	25.625	25.7	25.625	25.69	83737
12/30/2016	3:57 PM	25.64	25.66	25.62	25.62	67444
12/30/2016	3:58 PM	25.55	25.64	25.54	25.63	64941
12/30/2016	3:59 PM	25.54	25.56	25.511	25.55	66693
12/30/2016	4:00 PM	25.51	25.57	25.51	25.54	430063
1/3/2017	9:31 AM	24.47	24.47	24.41	24.46	86408
1/3/2017	9:32 AM	24.57	24.57	24.46	24.46	62549
1/3/2017	9:33 AM	24.62	24.63	24.56	24.57	55199
1/3/2017	9:34 AM	24.58	24.63	24.57	24.63	53682
1/3/2017	9:35 AM	24.53	24.58	24.51	24.58	35241
1/3/2017	9:36 AM	24.48	24.53	24.45	24.53	36346
1/3/2017	9:37 AM	24.51	24.51	24.46	24.48	47525
1/3/2017	9:38 AM	24.53	24.54	24.51	24.51	25212
1/3/2017	9:39 AM	24.61	24.62	24.52	24.52	40325
1/3/2017	9:40 AM	24.56	24.63	24.56	24.61	34349
1/3/2017	9:41 AM	24.59	24.59	24.55	24.57	42971
1/3/2017	9:42 AM	24.6	24.61	24.57	24.59	23142
1/3/2017	9:43 AM	24.63	24.66	24.6	24.6	31174
1/3/2017	9:44 AM	24.56	24.64	24.56	24.62	23041
1/3/2017	9:45 AM	24.47	24.55	24.47	24.55	47069
1/3/2017	9:46 AM	24.46	24.47	24.435	24.46	67360
1/3/2017	9:47 AM	24.46	24.47	24.45	24.455	38562
1/3/2017	9:48 AM	24.525	24.55	24.46	24.46	44903
1/3/2017	9:49 AM	24.51	24.54	24.505	24.525	28093
1/3/2017	9:50 AM	24.47	24.51	24.45	24.51	21361
1/3/2017	9:51 AM	24.51	24.51	24.46	24.47	53522
1/3/2017	9:52 AM	24.485	24.51	24.48	24.51	27282
1/3/2017	9:53 AM	24.46	24.48	24.45	24.48	31990
1/3/2017	9:54 AM	24.455	24.465	24.435	24.46	37477
1/3/2017	9:55 AM	24.425	24.45	24.41	24.45	36333
1/3/2017	9:56 AM	24.385	24.44	24.385	24.42	35128
1/3/2017	9:57 AM	24.34	24.395	24.34	24.39	31757
1/3/2017	9:58 AM	24.35	24.36	24.32	24.34	32989
1/3/2017	9:59 AM	24.335	24.35	24.32	24.35	22862
1/3/2017	10:00 AM	24.3	24.34	24.3	24.33	34978
1/3/2017	10:01 AM	24.255	24.295	24.23	24.295	45464
1/3/2017	10:02 AM	24.19	24.26	24.16	24.25	118660
1/3/2017	10:03 AM	24.18	24.19	24.165	24.19	20678
1/3/2017	10:04 AM	24.15	24.18	24.15	24.17	53342
1/3/2017	10:05 AM	24.1	24.14	24.1	24.14	81504
1/3/2017	10:06 AM	24.09	24.13	24.09	24.105	32882
1/3/2017	10:07 AM	24.06	24.09	24.02	24.09	134362
1/3/2017	10:08 AM	24.04	24.065	24.04	24.05	23525
1/3/2017	10:09 AM	24.06	24.06	24.035	24.04	40758
1/3/2017	10:10 AM	24	24.06	23.97	24.06	169187
1/3/2017	10:11 AM	23.975	24.005	23.975	23.99	72007
1/3/2017	10:12 AM	23.97	23.995	23.96	23.97	47806
1/3/2017	10:13 AM	23.89	23.99	23.89	23.97	172731
1/3/2017	10:14 AM	23.93	23.96	23.88	23.89	42809
1/3/2017	10:15 AM	23.96	23.97	23.91	23.93	96887
1/3/2017	10:16 AM	23.98	23.99	23.96	23.96	36855
1/3/2017	10:17 AM	24.015	24.03	23.98	23.98	76362
1/3/2017	10:18 AM	23.98	24.02	23.98	24.015	42324
1/3/2017	10:19 AM	23.97	23.99	23.95	23.98	22639
1/3/2017	10:20 AM	23.98	23.98	23.96	23.97	21573
1/3/2017	10:21 AM	23.97	23.98	23.96	23.975	25171
1/3/2017	10:22 AM	23.97	23.99	23.965	23.97	56652
1/3/2017	10:23 AM	23.965	23.99	23.965	23.965	17619
1/3/2017	10:24 AM	23.975	23.99	23.96	23.965	21109
1/3/2017	10:25 AM	23.975	23.985	23.97	23.98	7535
1/3/2017	10:26 AM	24	24.015	23.97	23.97	90015
1/3/2017	10:27 AM	23.995	24.01	23.99	24.005	31663
1/3/2017	10:28 AM	23.99	24.005	23.99	23.99	25876
1/3/2017	10:29 AM	23.95	23.995	23.95	23.99	23491
1/3/2017	10:30 AM	23.98	23.99	23.945	23.95	23145
1/3/2017	10:31 AM	23.91	23.99	23.91	23.98	80175
1/3/2017	10:32 AM	23.895	23.92	23.885	23.905	29129
1/3/2017	10:33 AM	23.925	23.93	23.89	23.89	20518
1/3/2017	10:34 AM	23.925	23.93	23.9	23.92	40789
1/3/2017	10:35 AM	23.91	23.935	23.905	23.93	34762
1/3/2017	10:36 AM	23.905	23.93	23.9	23.9	20181
1/3/2017	10:37 AM	23.92	23.93	23.905	23.91	27791
1/3/2017	10:38 AM	23.935	23.94	23.915	23.92	19056
1/3/2017	10:39 AM	23.93	23.95	23.93	23.935	25706
1/3/2017	10:40 AM	23.97	23.97	23.925	23.93	30131
1/3/2017	10:41 AM	23.96	23.98	23.95	23.97	27957
1/3/2017	10:42 AM	23.94	23.96	23.935	23.96	36394
1/3/2017	10:43 AM	23.935	23.955	23.935	23.945	21607
1/3/2017	10:44 AM	23.955	23.955	23.925	23.94	37842
1/3/2017	10:45 AM	23.97	23.98	23.945	23.95	39157
1/3/2017	10:46 AM	23.92	23.97	23.92	23.97	24707
1/3/2017	10:47 AM	23.895	23.92	23.89	23.92	51050
1/3/2017	10:48 AM	23.88	23.91	23.88	23.9	43593
1/3/2017	10:49 AM	23.905	23.92	23.88	23.89	81557
1/3/2017	10:50 AM	23.945	23.95	23.9	23.905	54831
1/3/2017	10:51 AM	23.94	23.95	23.91	23.95	80242
1/3/2017	10:52 AM	23.905	23.94	23.9	23.94	52216
1/3/2017	10:53 AM	23.97	23.99	23.9	23.9	72798
1/3/2017	10:54 AM	23.95	24	23.95	23.97	38590
1/3/2017	10:55 AM	23.975	23.985	23.95	23.95	15416
1/3/2017	10:56 AM	23.99	24	23.96	23.98	49985
1/3/2017	10:57 AM	24	24.01	23.98	23.985	23155
1/3/2017	10:58 AM	24.02	24.03	23.99	24.01	50285
1/3/2017	10:59 AM	24.02	24.05	24	24.03	65270
1/3/2017	11:00 AM	24.06	24.06	24.01	24.01	50114
1/3/2017	11:01 AM	24.11	24.115	24.05	24.055	71767
1/3/2017	11:02 AM	24.175	24.18	24.09	24.11	58461
1/3/2017	11:03 AM	24.1	24.18	24.1	24.18	49780
1/3/2017	11:04 AM	24.11	24.12	24.08	24.105	30062
1/3/2017	11:05 AM	24.09	24.12	24.08	24.11	29331
1/3/2017	11:06 AM	24.06	24.09	24.05	24.09	16469
1/3/2017	11:07 AM	24.07	24.07	24.05	24.06	12901
1/3/2017	11:08 AM	24.06	24.08	24.06	24.07	17204
1/3/2017	11:09 AM	24.09	24.09	24.055	24.06	15346
1/3/2017	11:10 AM	24.115	24.115	24.09	24.09	5548
1/3/2017	11:11 AM	24.14	24.2	24.11	24.115	55456
1/3/2017	11:12 AM	24.15	24.16	24.11	24.13	45212
1/3/2017	11:13 AM	24.06	24.155	24.06	24.155	26096
1/3/2017	11:14 AM	24.08	24.09	24.06	24.06	14914
1/3/2017	11:15 AM	24.1	24.105	24.085	24.085	6748
1/3/2017	11:16 AM	24.12	24.13	24.1	24.1	6854
1/3/2017	11:17 AM	24.19	24.21	24.12	24.12	40301
1/3/2017	11:18 AM	24.2	24.21	24.17	24.175	25692
1/3/2017	11:19 AM	24.23	24.245	24.19	24.19	26049
1/3/2017	11:20 AM	24.19	24.23	24.18	24.23	21034
1/3/2017	11:21 AM	24.1	24.185	24.09	24.185	37205
1/3/2017	11:22 AM	24.05	24.12	24.04	24.1	21957
1/3/2017	11:23 AM	24.01	24.045	24.01	24.04	18848
1/3/2017	11:24 AM	24	24.01	23.99	24	14919
1/3/2017	11:25 AM	24.02	24.025	23.985	23.99	14384
1/3/2017	11:26 AM	24.075	24.075	24.015	24.015	13469
1/3/2017	11:27 AM	24.035	24.075	24.035	24.07	12589
1/3/2017	11:28 AM	24.05	24.06	24.035	24.035	6118
1/3/2017	11:29 AM	24.06	24.08	24.04	24.04	36677
1/3/2017	11:30 AM	24.02	24.05	24.02	24.05	32242
1/3/2017	11:31 AM	23.98	24.02	23.97	24.02	77818
1/3/2017	11:32 AM	23.99	24	23.98	23.98	21702
1/3/2017	11:33 AM	23.97	23.99	23.96	23.99	27506
1/3/2017	11:34 AM	23.97	24	23.97	23.97	16096
1/3/2017	11:35 AM	24	24.005	23.96	23.97	23739
1/3/2017	11:36 AM	24.02	24.07	24	24	21436
1/3/2017	11:37 AM	24.04	24.045	24.02	24.025	5600
1/3/2017	11:38 AM	24.09	24.09	24.03	24.04	12198
1/3/2017	11:39 AM	24.11	24.13	24.085	24.09	23437
1/3/2017	11:40 AM	24.17	24.17	24.105	24.11	46992
1/3/2017	11:41 AM	24.21	24.22	24.17	24.17	37157
1/3/2017	11:42 AM	24.23	24.25	24.2	24.205	23480
1/3/2017	11:43 AM	24.28	24.28	24.21	24.24	30350
1/3/2017	11:44 AM	24.295	24.305	24.26	24.27	34918
1/3/2017	11:45 AM	24.285	24.32	24.28	24.3	22166
1/3/2017	11:46 AM	24.27	24.285	24.24	24.28	43422
1/3/2017	11:47 AM	24.21	24.26	24.21	24.26	21915
1/3/2017	11:48 AM	24.18	24.215	24.18	24.21	9453
1/3/2017	11:49 AM	24.195	24.195	24.17	24.18	10471
1/3/2017	11:50 AM	24.185	24.21	24.17	24.19	17168
1/3/2017	11:51 AM	24.23	24.23	24.16	24.19	39086
1/3/2017	11:52 AM	24.205	24.23	24.195	24.22	8598
1/3/2017	11:53 AM	24.185	24.2	24.17	24.2	4656
1/3/2017	11:54 AM	24.17	24.19	24.17	24.18	9555
1/3/2017	11:55 AM	24.165	24.17	24.15	24.16	21159
1/3/2017	11:56 AM	24.185	24.205	24.165	24.165	19714
1/3/2017	11:57 AM	24.17	24.185	24.17	24.185	7079
1/3/2017	11:58 AM	24.175	24.175	24.16	24.17	5820
1/3/2017	11:59 AM	24.185	24.19	24.175	24.175	14193
1/3/2017	12:00 PM	24.1	24.18	24.1	24.18	24391
1/3/2017	12:01 PM	24.11	24.12	24.07	24.08	22716
1/3/2017	12:02 PM	24.11	24.115	24.09	24.1	10310
1/3/2017	12:03 PM	24.085	24.12	24.07	24.115	17611
1/3/2017	12:04 PM	24.08	24.105	24.08	24.085	12254
1/3/2017	12:05 PM	24.05	24.08	24.03	24.07	29416
1/3/2017	12:06 PM	24.135	24.14	24.04	24.04	29799
1/3/2017	12:07 PM	24.18	24.19	24.13	24.13	18687
1/3/2017	12:08 PM	24.14	24.18	24.135	24.18	10395
1/3/2017	12:09 PM	24.115	24.14	24.11	24.14	6353
1/3/2017	12:10 PM	24.07	24.11	24.07	24.11	9841
1/3/2017	12:11 PM	24.05	24.075	24.045	24.07	26306
1/3/2017	12:12 PM	24.08	24.08	24.03	24.04	12446
1/3/2017	12:13 PM	24.06	24.08	24.05	24.07	14057
1/3/2017	12:14 PM	24.06	24.08	24.05	24.06	5865
1/3/2017	12:15 PM	24.065	24.065	24.04	24.06	15842
1/3/2017	12:16 PM	24.055	24.065	24.045	24.065	6827
1/3/2017	12:17 PM	24.065	24.075	24.05	24.055	8163
1/3/2017	12:18 PM	24.08	24.08	24.06	24.06	4925
1/3/2017	12:19 PM	24.09	24.09	24.06	24.08	12343
1/3/2017	12:20 PM	24.07	24.09	24.07	24.09	6138
1/3/2017	12:21 PM	24.12	24.12	24.065	24.07	15722
1/3/2017	12:22 PM	24.125	24.15	24.1	24.12	11045
1/3/2017	12:23 PM	24.12	24.13	24.115	24.12	3549
1/3/2017	12:24 PM	24.13	24.13	24.11	24.12	3648
1/3/2017	12:25 PM	24.1	24.13	24.1	24.13	4695
1/3/2017	12:26 PM	24.09	24.1	24.075	24.1	5062
1/3/2017	12:27 PM	24.08	24.09	24.08	24.09	1731
1/3/2017	12:28 PM	24.08	24.08	24.05	24.08	9756
1/3/2017	12:29 PM	24.09	24.09	24.075	24.08	3222
1/3/2017	12:30 PM	24.09	24.09	24.08	24.09	3697
1/3/2017	12:31 PM	24.08	24.085	24.055	24.085	5085
1/3/2017	12:32 PM	24.07	24.08	24.07	24.07	3803
1/3/2017	12:33 PM	24.08	24.1	24.08	24.08	7169
1/3/2017	12:34 PM	24.04	24.075	24.04	24.075	6903
1/3/2017	12:35 PM	24.03	24.05	24.02	24.035	17231
1/3/2017	12:36 PM	24.04	24.06	24.03	24.03	16700
1/3/2017	12:37 PM	24.08	24.08	24.04	24.04	13669
1/3/2017	12:38 PM	24.05	24.07	24.05	24.07	6300
1/3/2017	12:39 PM	24.09	24.09	24.045	24.045	8044
1/3/2017	12:40 PM	24.13	24.13	24.1	24.1	17060
1/3/2017	12:41 PM	24.15	24.15	24.13	24.13	17480
1/3/2017	12:42 PM	24.155	24.16	24.15	24.15	7243
1/3/2017	12:43 PM	24.17	24.17	24.15	24.16	13593
1/3/2017	12:44 PM	24.16	24.17	24.155	24.17	7297
1/3/2017	12:45 PM	24.19	24.19	24.155	24.155	8754
1/3/2017	12:46 PM	24.23	24.26	24.2	24.2	29196
1/3/2017	12:47 PM	24.22	24.26	24.22	24.24	16113
1/3/2017	12:48 PM	24.21	24.21	24.19	24.2	10382
1/3/2017	12:49 PM	24.18	24.23	24.18	24.22	19040
1/3/2017	12:50 PM	24.15	24.19	24.15	24.17	20245
1/3/2017	12:51 PM	24.19	24.19	24.155	24.155	5287
1/3/2017	12:52 PM	24.21	24.21	24.18	24.19	7377
1/3/2017	12:53 PM	24.18	24.2	24.175	24.2	5014
1/3/2017	12:54 PM	24.22	24.22	24.19	24.19	6350
1/3/2017	12:55 PM	24.2	24.22	24.2	24.22	10618
1/3/2017	12:56 PM	24.16	24.19	24.16	24.19	10834
1/3/2017	12:57 PM	24.15	24.17	24.15	24.165	4900
1/3/2017	12:58 PM	24.15	24.15	24.15	24.15	2506
1/3/2017	12:59 PM	24.15	24.16	24.15	24.16	5589
1/3/2017	1:00 PM	24.11	24.16	24.09	24.16	18764
1/3/2017	1:01 PM	24.12	24.12	24.1	24.11	11579
1/3/2017	1:02 PM	24.08	24.12	24.08	24.12	25451
1/3/2017	1:03 PM	24.09	24.09	24.08	24.08	3338
1/3/2017	1:04 PM	24.105	24.105	24.09	24.1	15101
1/3/2017	1:05 PM	24.13	24.135	24.105	24.105	12785
1/3/2017	1:06 PM	24.13	24.13	24.11	24.13	18946
1/3/2017	1:07 PM	24.14	24.16	24.13	24.13	13077
1/3/2017	1:08 PM	24.18	24.18	24.14	24.14	15905
1/3/2017	1:09 PM	24.16	24.17	24.15	24.17	35855
1/3/2017	1:10 PM	24.15	24.165	24.15	24.16	13545
1/3/2017	1:11 PM	24.15	24.155	24.15	24.15	8979
1/3/2017	1:12 PM	24.12	24.15	24.12	24.15	11085
1/3/2017	1:13 PM	24.11	24.12	24.11	24.11	6174
1/3/2017	1:14 PM	24.12	24.12	24.12	24.12	11077
1/3/2017	1:15 PM	24.13	24.13	24.12	24.12	5460
1/3/2017	1:16 PM	24.13	24.13	24.12	24.13	11896
1/3/2017	1:17 PM	24.11	24.12	24.105	24.12	11580
1/3/2017	1:18 PM	24.11	24.12	24.11	24.12	700
1/3/2017	1:19 PM	24.11	24.115	24.11	24.11	13370
1/3/2017	1:20 PM	24.115	24.115	24.11	24.11	200
1/3/2017	1:21 PM	24.09	24.11	24.09	24.11	13197
1/3/2017	1:22 PM	24.07	24.085	24.065	24.08	13643
1/3/2017	1:23 PM	24.07	24.07	24.06	24.07	10687
1/3/2017	1:24 PM	24.07	24.07	24.07	24.07	4890
1/3/2017	1:25 PM	24.06	24.06	24.06	24.06	10563
1/3/2017	1:26 PM	24.05	24.05	24.035	24.05	10374
1/3/2017	1:27 PM	24.05	24.05	24.04	24.05	4952
1/3/2017	1:28 PM	24.04	24.05	24.04	24.05	5090
1/3/2017	1:29 PM	24.04	24.045	24.03	24.03	20626
1/3/2017	1:30 PM	24.07	24.075	24.035	24.035	6273
1/3/2017	1:31 PM	24.04	24.06	24.04	24.06	2616
1/3/2017	1:32 PM	24.03	24.035	24.025	24.035	3855
1/3/2017	1:33 PM	24.01	24.025	24.01	24.025	9294
1/3/2017	1:34 PM	24.02	24.02	24.01	24.02	3643
1/3/2017	1:35 PM	24.03	24.03	24.02	24.02	5184
1/3/2017	1:36 PM	24.07	24.07	24.03	24.03	18454
1/3/2017	1:37 PM	24.06	24.07	24.06	24.07	1838
1/3/2017	1:38 PM	24.07	24.07	24.06	24.06	3492
1/3/2017	1:39 PM	24.07	24.07	24.06	24.07	2889
1/3/2017	1:40 PM	24.08	24.09	24.07	24.07	5787
1/3/2017	1:41 PM	24.08	24.1	24.07	24.09	9435
1/3/2017	1:42 PM	24.08	24.09	24.075	24.08	6610
1/3/2017	1:43 PM	24.08	24.08	24.08	24.08	5261
1/3/2017	1:44 PM	24.08	24.085	24.07	24.075	7917
1/3/2017	1:45 PM	24.1	24.11	24.08	24.08	6429
1/3/2017	1:46 PM	24.08	24.12	24.08	24.1	12102
1/3/2017	1:47 PM	24.07	24.09	24.06	24.08	10736
1/3/2017	1:48 PM	24.07	24.08	24.07	24.07	4551
1/3/2017	1:49 PM	24.1	24.1	24.08	24.08	7126
1/3/2017	1:50 PM	24.08	24.12	24.08	24.1	10946
1/3/2017	1:51 PM	24.09	24.09	24.08	24.08	4347
1/3/2017	1:52 PM	24.07	24.09	24.07	24.09	5112
1/3/2017	1:53 PM	24.04	24.06	24.04	24.06	8892
1/3/2017	1:54 PM	24.04	24.04	24.035	24.035	3115
1/3/2017	1:55 PM	24.04	24.06	24.04	24.05	7314
1/3/2017	1:56 PM	24.05	24.06	24.04	24.045	10707
1/3/2017	1:57 PM	24.07	24.07	24.06	24.06	7900
1/3/2017	1:58 PM	24.06	24.07	24.06	24.07	3259
1/3/2017	1:59 PM	24.05	24.06	24.05	24.06	3973
1/3/2017	2:00 PM	24.05	24.06	24.05	24.06	2800
1/3/2017	2:01 PM	24.035	24.05	24.035	24.05	2274
1/3/2017	2:02 PM	24.025	24.05	24.01	24.035	14659
1/3/2017	2:03 PM	24.04	24.04	24.03	24.03	3333
1/3/2017	2:04 PM	24.04	24.04	24.04	24.04	6100
1/3/2017	2:05 PM	24.03	24.04	24.03	24.04	2900
1/3/2017	2:06 PM	24.02	24.03	24.015	24.03	16794
1/3/2017	2:07 PM	24	24.02	24	24.02	9130
1/3/2017	2:08 PM	24.03	24.04	24.005	24.005	30078
1/3/2017	2:09 PM	24.015	24.03	24.015	24.03	3155
1/3/2017	2:10 PM	24.02	24.025	24.02	24.02	2900
1/3/2017	2:11 PM	24.01	24.01	24.01	24.01	4657
1/3/2017	2:12 PM	23.99	24.005	23.99	24.005	19492
1/3/2017	2:13 PM	23.995	24	23.99	24	1985
1/3/2017	2:14 PM	24.01	24.01	23.97	23.99	30137
1/3/2017	2:15 PM	24.01	24.015	24.01	24.01	13703
1/3/2017	2:16 PM	23.99	24.01	23.99	24.01	25762
1/3/2017	2:17 PM	23.98	23.98	23.96	23.98	27132
1/3/2017	2:18 PM	23.99	24	23.97	23.975	18556
1/3/2017	2:19 PM	24.06	24.06	23.99	23.99	15427
1/3/2017	2:20 PM	24.08	24.085	24.06	24.06	25368
1/3/2017	2:21 PM	24.06	24.08	24.06	24.075	9615
1/3/2017	2:22 PM	24.09	24.095	24.045	24.06	22048
1/3/2017	2:23 PM	24.1	24.1	24.08	24.09	19700
1/3/2017	2:24 PM	24.1	24.11	24.1	24.1	9348
1/3/2017	2:25 PM	24.09	24.105	24.08	24.1	7044
1/3/2017	2:26 PM	24.08	24.09	24.075	24.09	4576
1/3/2017	2:27 PM	24.08	24.08	24.08	24.08	9546
1/3/2017	2:28 PM	24.1	24.1	24.08	24.08	17494
1/3/2017	2:29 PM	24.105	24.11	24.09	24.09	2100
1/3/2017	2:30 PM	24.11	24.11	24.105	24.105	8450
1/3/2017	2:31 PM	24.08	24.1	24.08	24.1	8237
1/3/2017	2:32 PM	24.07	24.08	24.07	24.08	12785
1/3/2017	2:33 PM	24.07	24.075	24.065	24.07	15723
1/3/2017	2:34 PM	24.09	24.09	24.08	24.08	16251
1/3/2017	2:35 PM	24.1	24.1	24.09	24.09	5136
1/3/2017	2:36 PM	24.095	24.1	24.085	24.1	7158
1/3/2017	2:37 PM	24.085	24.09	24.085	24.09	1523
1/3/2017	2:38 PM	24.09	24.09	24.09	24.09	3617
1/3/2017	2:39 PM	24.07	24.08	24.07	24.08	4818
1/3/2017	2:40 PM	24.08	24.085	24.08	24.08	10375
1/3/2017	2:41 PM	24.075	24.08	24.075	24.08	5042
1/3/2017	2:42 PM	24.055	24.07	24.045	24.07	6312
1/3/2017	2:43 PM	24.06	24.06	24.06	24.06	1600
1/3/2017	2:44 PM	24.055	24.055	24.05	24.05	900
1/3/2017	2:45 PM	24.03	24.08	24.03	24.06	21410
1/3/2017	2:46 PM	24.06	24.06	24.03	24.035	17981
1/3/2017	2:47 PM	24.05	24.05	24.05	24.05	1167
1/3/2017	2:48 PM	24.02	24.04	24.02	24.04	7795
1/3/2017	2:49 PM	23.98	24.025	23.98	24.02	19450
1/3/2017	2:50 PM	23.97	23.99	23.97	23.99	5500
1/3/2017	2:51 PM	23.98	23.985	23.97	23.97	11847
1/3/2017	2:52 PM	23.97	23.97	23.955	23.97	8822
1/3/2017	2:53 PM	23.96	23.965	23.955	23.965	9512
1/3/2017	2:54 PM	23.95	23.955	23.95	23.955	5702
1/3/2017	2:55 PM	23.94	23.96	23.94	23.96	19362
1/3/2017	2:56 PM	23.97	23.97	23.95	23.95	3620
1/3/2017	2:57 PM	23.985	23.985	23.965	23.965	1605
1/3/2017	2:58 PM	23.97	23.98	23.97	23.98	8267
1/3/2017	2:59 PM	23.96	23.96	23.96	23.96	5811
1/3/2017	3:00 PM	23.93	23.95	23.93	23.95	43126
1/3/2017	3:01 PM	23.93	23.94	23.925	23.925	7819
1/3/2017	3:02 PM	23.89	23.93	23.89	23.93	45117
1/3/2017	3:03 PM	23.88	23.895	23.87	23.895	49938
1/3/2017	3:04 PM	23.885	23.885	23.88	23.88	8337
1/3/2017	3:05 PM	23.9	23.9	23.885	23.885	18321
1/3/2017	3:06 PM	23.89	23.89	23.89	23.89	17956
1/3/2017	3:07 PM	23.9	23.905	23.89	23.89	18321
1/3/2017	3:08 PM	23.9	23.905	23.89	23.905	4096
1/3/2017	3:09 PM	23.88	23.895	23.88	23.895	15315
1/3/2017	3:10 PM	23.87	23.88	23.86	23.88	27854
1/3/2017	3:11 PM	23.89	23.895	23.865	23.865	19630
1/3/2017	3:12 PM	23.89	23.89	23.88	23.885	3261
1/3/2017	3:13 PM	23.905	23.905	23.9	23.9	1300
1/3/2017	3:14 PM	23.9	23.9	23.9	23.9	5168
1/3/2017	3:15 PM	23.9	23.9	23.9	23.9	63583
1/3/2017	3:16 PM	23.89	23.89	23.87	23.89	18406
1/3/2017	3:17 PM	23.905	23.905	23.885	23.885	18793
1/3/2017	3:18 PM	23.91	23.935	23.905	23.905	38379
1/3/2017	3:19 PM	23.91	23.92	23.91	23.91	6918
1/3/2017	3:20 PM	23.89	23.905	23.89	23.905	13058
1/3/2017	3:21 PM	23.89	23.89	23.88	23.88	16227
1/3/2017	3:22 PM	23.925	23.925	23.88	23.89	47528
1/3/2017	3:23 PM	23.92	23.92	23.92	23.92	4927
1/3/2017	3:24 PM	23.91	23.94	23.91	23.92	26689
1/3/2017	3:25 PM	23.915	23.92	23.9	23.905	20945
1/3/2017	3:26 PM	23.9	23.915	23.9	23.915	18204
1/3/2017	3:27 PM	23.91	23.91	23.89	23.9	28593
1/3/2017	3:28 PM	23.91	23.91	23.9	23.91	2900
1/3/2017	3:29 PM	23.91	23.92	23.9	23.905	18287
1/3/2017	3:30 PM	23.9	23.905	23.89	23.9	14603
1/3/2017	3:31 PM	23.91	23.925	23.905	23.91	16101
1/3/2017	3:32 PM	23.91	23.93	23.9	23.915	18947
1/3/2017	3:33 PM	23.89	23.915	23.885	23.915	27346
1/3/2017	3:34 PM	23.88	23.89	23.865	23.89	33664
1/3/2017	3:35 PM	23.87	23.89	23.87	23.89	12597
1/3/2017	3:36 PM	23.86	23.875	23.855	23.875	16757
1/3/2017	3:37 PM	23.89	23.895	23.86	23.86	31717
1/3/2017	3:38 PM	23.88	23.88	23.875	23.88	2641
1/3/2017	3:39 PM	23.84	23.88	23.84	23.88	30495
1/3/2017	3:40 PM	23.77	23.83	23.77	23.83	84312
1/3/2017	3:41 PM	23.78	23.785	23.73	23.76	54899
1/3/2017	3:42 PM	23.75	23.77	23.725	23.77	37007
1/3/2017	3:43 PM	23.73	23.765	23.73	23.76	15489
1/3/2017	3:44 PM	23.73	23.74	23.725	23.725	19819
1/3/2017	3:45 PM	23.745	23.75	23.735	23.74	31888
1/3/2017	3:46 PM	23.71	23.74	23.71	23.74	45436
1/3/2017	3:47 PM	23.71	23.72	23.71	23.715	29697
1/3/2017	3:48 PM	23.71	23.725	23.7	23.72	18478
1/3/2017	3:49 PM	23.7	23.71	23.695	23.71	23961
1/3/2017	3:50 PM	23.73	23.74	23.69	23.69	77814
1/3/2017	3:51 PM	23.75	23.765	23.725	23.725	8755
1/3/2017	3:52 PM	23.715	23.75	23.715	23.745	20376
1/3/2017	3:53 PM	23.71	23.73	23.71	23.72	28354
1/3/2017	3:54 PM	23.69	23.71	23.685	23.71	33060
1/3/2017	3:55 PM	23.67	23.685	23.65	23.685	90991
1/3/2017	3:56 PM	23.66	23.68	23.65	23.67	78342
1/3/2017	3:57 PM	23.655	23.665	23.645	23.665	75877
1/3/2017	3:58 PM	23.65	23.66	23.65	23.655	20531
1/3/2017	3:59 PM	23.705	23.71	23.65	23.655	71847
1/3/2017	4:00 PM	23.7	23.71	23.68	23.7	825895
1/4/2017	9:31 AM	23.34	23.41	23.33	23.41	64327
1/4/2017	9:32 AM	23.375	23.38	23.33	23.34	46996
1/4/2017	9:33 AM	23.36	23.375	23.31	23.37	38023
1/4/2017	9:34 AM	23.37	23.38	23.355	23.355	34466
1/4/2017	9:35 AM	23.29	23.36	23.29	23.36	75639
1/4/2017	9:36 AM	23.265	23.3	23.23	23.3	77654
1/4/2017	9:37 AM	23.25	23.3	23.235	23.27	33605
1/4/2017	9:38 AM	23.23	23.26	23.2	23.26	24706
1/4/2017	9:39 AM	23.3	23.31	23.23	23.23	46737
1/4/2017	9:40 AM	23.31	23.32	23.27	23.28	79901
1/4/2017	9:41 AM	23.26	23.33	23.26	23.3	29408
1/4/2017	9:42 AM	23.23	23.26	23.21	23.26	26818
1/4/2017	9:43 AM	23.19	23.24	23.19	23.23	14561
1/4/2017	9:44 AM	23.15	23.2	23.14	23.19	160735
1/4/2017	9:45 AM	23.17	23.18	23.13	23.14	62871
1/4/2017	9:46 AM	23.11	23.17	23.1	23.17	32722
1/4/2017	9:47 AM	23.07	23.11	23.05	23.11	87026
1/4/2017	9:48 AM	23.09	23.09	23.07	23.07	26248
1/4/2017	9:49 AM	23.13	23.15	23.09	23.09	45743
1/4/2017	9:50 AM	23.11	23.13	23.11	23.125	17822
1/4/2017	9:51 AM	23.08	23.105	23.06	23.1	26760
1/4/2017	9:52 AM	23.08	23.1	23.07	23.085	31917
1/4/2017	9:53 AM	23.06	23.1	23.055	23.085	30553
1/4/2017	9:54 AM	23.07	23.09	23.06	23.06	26292
1/4/2017	9:55 AM	23.02	23.07	23.02	23.07	37090
1/4/2017	9:56 AM	23.05	23.05	23.02	23.025	17017
1/4/2017	9:57 AM	23.04	23.05	23.025	23.05	22821
1/4/2017	9:58 AM	23.03	23.05	23.015	23.04	26663
1/4/2017	9:59 AM	23.07	23.07	23.02	23.02	34775
1/4/2017	10:00 AM	23.07	23.09	23.06	23.06	34623
1/4/2017	10:01 AM	23.002	23.07	23	23.07	42558
1/4/2017	10:02 AM	22.97	23	22.95	23	91814
1/4/2017	10:03 AM	22.98	22.985	22.97	22.98	21961
1/4/2017	10:04 AM	22.96	22.98	22.96	22.98	53407
1/4/2017	10:05 AM	22.97	22.98	22.965	22.965	20533
1/4/2017	10:06 AM	22.94	22.97	22.94	22.97	17852
1/4/2017	10:07 AM	22.99	22.99	22.93	22.94	23823
1/4/2017	10:08 AM	22.96	22.99	22.95	22.99	46895
1/4/2017	10:09 AM	22.97	22.98	22.955	22.955	18652
1/4/2017	10:10 AM	22.96	22.985	22.95	22.98	22476
1/4/2017	10:11 AM	22.99	22.99	22.955	22.965	45990
1/4/2017	10:12 AM	22.99	23	22.985	22.99	8638
1/4/2017	10:13 AM	23.02	23.03	22.985	22.985	47906
1/4/2017	10:14 AM	23	23.02	23	23.02	23084
1/4/2017	10:15 AM	22.98	22.99	22.98	22.99	16244
1/4/2017	10:16 AM	22.985	22.985	22.955	22.975	36515
1/4/2017	10:17 AM	22.98	22.99	22.975	22.99	8369
1/4/2017	10:18 AM	22.99	22.995	22.98	22.99	14397
1/4/2017	10:19 AM	23	23	22.985	22.995	40831
1/4/2017	10:20 AM	22.98	23.005	22.98	23	31086
1/4/2017	10:21 AM	22.985	22.995	22.965	22.97	59074
1/4/2017	10:22 AM	22.97	22.99	22.97	22.98	14185
1/4/2017	10:23 AM	22.97	22.97	22.955	22.97	26694
1/4/2017	10:24 AM	22.965	22.97	22.95	22.96	9502
1/4/2017	10:25 AM	22.96	22.98	22.96	22.97	24949
1/4/2017	10:26 AM	22.96	22.97	22.96	22.96	13489
1/4/2017	10:27 AM	22.98	22.98	22.955	22.96	6925
1/4/2017	10:28 AM	22.98	22.99	22.98	22.98	11279
1/4/2017	10:29 AM	22.99	22.99	22.98	22.98	18010
1/4/2017	10:30 AM	23.03	23.03	22.98	22.98	46616
1/4/2017	10:31 AM	22.99	23.03	22.985	23.03	20626
1/4/2017	10:32 AM	22.995	23	22.975	22.99	21368
1/4/2017	10:33 AM	23.01	23.01	22.995	22.995	15344
1/4/2017	10:34 AM	23.01	23.01	23.01	23.01	3429
1/4/2017	10:35 AM	23.01	23.03	23.01	23.01	13548
1/4/2017	10:36 AM	23.045	23.05	23	23.01	48003
1/4/2017	10:37 AM	23.035	23.04	23.035	23.04	1600
1/4/2017	10:38 AM	22.97	23.035	22.97	23.035	62444
1/4/2017	10:39 AM	22.98	22.98	22.96	22.97	29368
1/4/2017	10:40 AM	22.98	22.985	22.975	22.975	3508
1/4/2017	10:41 AM	22.98	22.98	22.935	22.97	46283
1/4/2017	10:42 AM	22.98	22.98	22.975	22.98	4577
1/4/2017	10:43 AM	22.98	22.98	22.98	22.98	3798
1/4/2017	10:44 AM	22.99	22.99	22.98	22.98	8416
1/4/2017	10:45 AM	22.99	22.995	22.98	22.995	4932
1/4/2017	10:46 AM	22.92	22.99	22.92	22.98	54334
1/4/2017	10:47 AM	22.925	22.93	22.92	22.92	14312
1/4/2017	10:48 AM	22.93	22.93	22.91	22.92	18890
1/4/2017	10:49 AM	22.93	22.93	22.92	22.93	11624
1/4/2017	10:50 AM	22.925	22.93	22.92	22.92	400
1/4/2017	10:51 AM	22.93	22.93	22.92	22.925	17067
1/4/2017	10:52 AM	22.96	22.98	22.92	22.92	61795
1/4/2017	10:53 AM	22.95	22.96	22.95	22.955	3444
1/4/2017	10:54 AM	22.985	22.985	22.945	22.945	5797
1/4/2017	10:55 AM	22.98	22.985	22.98	22.985	14920
1/4/2017	10:56 AM	22.97	22.975	22.96	22.975	4525
1/4/2017	10:57 AM	22.96	22.965	22.96	22.965	1200
1/4/2017	10:58 AM	22.97	22.97	22.96	22.96	3544
1/4/2017	10:59 AM	22.97	22.975	22.96	22.975	29327
1/4/2017	11:00 AM	22.96	22.975	22.96	22.97	7437
1/4/2017	11:01 AM	22.95	22.95	22.935	22.95	11913
1/4/2017	11:02 AM	22.955	22.96	22.945	22.95	9450
1/4/2017	11:03 AM	22.95	22.955	22.94	22.955	8200
1/4/2017	11:04 AM	22.95	22.95	22.94	22.945	4750
1/4/2017	11:05 AM	22.95	22.95	22.95	22.95	2600
1/4/2017	11:06 AM	22.945	22.96	22.94	22.94	26612
1/4/2017	11:07 AM	22.95	22.95	22.93	22.94	16445
1/4/2017	11:08 AM	23	23.01	22.96	22.96	33468
1/4/2017	11:09 AM	23.005	23.005	23	23	1725
1/4/2017	11:10 AM	23.03	23.03	23.01	23.01	19185
1/4/2017	11:11 AM	23	23.02	23	23.02	9649
1/4/2017	11:12 AM	23	23.01	22.985	22.995	43564
1/4/2017	11:13 AM	22.99	23	22.99	23	7976
1/4/2017	11:14 AM	23.02	23.02	22.995	23	8942
1/4/2017	11:15 AM	23.01	23.01	23	23.01	5700
1/4/2017	11:16 AM	23.03	23.03	23.01	23.01	12259
1/4/2017	11:17 AM	23.025	23.03	23.025	23.03	900
1/4/2017	11:18 AM	23.02	23.02	23.01	23.02	14768
1/4/2017	11:19 AM	23.02	23.025	23.02	23.025	200
1/4/2017	11:20 AM	23.02	23.035	23.02	23.03	4100
1/4/2017	11:21 AM	23.02	23.02	23.02	23.02	9193
1/4/2017	11:22 AM	23	23.01	23	23.01	9799
1/4/2017	11:23 AM	23	23	23	23	14709
1/4/2017	11:24 AM	23	23	23	23	45774
1/4/2017	11:25 AM	23.01	23.01	23	23	17676
1/4/2017	11:26 AM	22.95	23.01	22.95	23.01	51108
1/4/2017	11:27 AM	22.955	22.96	22.94	22.95	39135
1/4/2017	11:28 AM	22.95	22.965	22.95	22.96	17899
1/4/2017	11:29 AM	22.94	22.942	22.93	22.942	16484
1/4/2017	11:30 AM	22.94	22.94	22.925	22.94	46046
1/4/2017	11:31 AM	22.925	22.93	22.92	22.93	28937
1/4/2017	11:32 AM	22.92	22.93	22.92	22.93	16838
1/4/2017	11:33 AM	22.92	22.93	22.92	22.92	12261
1/4/2017	11:34 AM	22.92	22.92	22.895	22.91	38093
1/4/2017	11:35 AM	22.905	22.915	22.905	22.915	5664
1/4/2017	11:36 AM	22.9	22.905	22.9	22.905	3119
1/4/2017	11:37 AM	22.881	22.9	22.881	22.9	24025
1/4/2017	11:38 AM	22.89	22.89	22.885	22.89	9705
1/4/2017	11:39 AM	22.92	22.92	22.9	22.9	26860
1/4/2017	11:40 AM	22.905	22.91	22.9	22.91	9130
1/4/2017	11:41 AM	22.91	22.91	22.9	22.905	9157
1/4/2017	11:42 AM	22.91	22.915	22.91	22.91	3172
1/4/2017	11:43 AM	22.92	22.92	22.91	22.91	3100
1/4/2017	11:44 AM	22.9	22.915	22.9	22.915	2900
1/4/2017	11:45 AM	22.885	22.89	22.885	22.89	3400
1/4/2017	11:46 AM	22.87	22.88	22.86	22.88	46275
1/4/2017	11:47 AM	22.88	22.88	22.87	22.87	9917
1/4/2017	11:48 AM	22.88	22.88	22.87	22.88	15108
1/4/2017	11:49 AM	22.865	22.87	22.86	22.87	4722
1/4/2017	11:50 AM	22.88	22.88	22.87	22.87	12729
1/4/2017	11:51 AM	22.86	22.875	22.86	22.87	6474
1/4/2017	11:52 AM	22.86	22.87	22.86	22.865	9928
1/4/2017	11:53 AM	22.85	22.86	22.85	22.86	22011
1/4/2017	11:54 AM	22.85	22.855	22.845	22.85	26538
1/4/2017	11:55 AM	22.87	22.87	22.85	22.85	8335
1/4/2017	11:56 AM	22.87	22.89	22.86	22.86	21308
1/4/2017	11:57 AM	22.88	22.88	22.87	22.875	12871
1/4/2017	11:58 AM	22.9	22.9	22.88	22.88	21974
1/4/2017	11:59 AM	22.89	22.895	22.89	22.895	9026
1/4/2017	12:00 PM	22.87	22.885	22.86	22.885	16370
1/4/2017	12:01 PM	22.85	22.86	22.85	22.86	2495
1/4/2017	12:02 PM	22.845	22.845	22.845	22.845	100
1/4/2017	12:03 PM	22.85	22.85	22.84	22.85	14919
1/4/2017	12:04 PM	22.85	22.855	22.85	22.85	12655
1/4/2017	12:05 PM	22.855	22.86	22.85	22.85	10470
1/4/2017	12:06 PM	22.85	22.855	22.84	22.855	14025
1/4/2017	12:07 PM	22.83	22.85	22.83	22.85	13317
1/4/2017	12:08 PM	22.82	22.83	22.82	22.83	65036
1/4/2017	12:09 PM	22.82	22.825	22.82	22.825	9700
1/4/2017	12:10 PM	22.81	22.83	22.81	22.82	35297
1/4/2017	12:11 PM	22.81	22.81	22.8	22.805	35979
1/4/2017	12:12 PM	22.81	22.82	22.81	22.81	10400
1/4/2017	12:13 PM	22.82	22.83	22.82	22.82	22561
1/4/2017	12:14 PM	22.84	22.85	22.82	22.82	20759
1/4/2017	12:15 PM	22.83	22.835	22.83	22.835	11383
1/4/2017	12:16 PM	22.82	22.83	22.82	22.83	4662
1/4/2017	12:17 PM	22.83	22.83	22.82	22.82	51803
1/4/2017	12:18 PM	22.83	22.84	22.82	22.82	30461
1/4/2017	12:19 PM	22.83	22.83	22.82	22.82	5473
1/4/2017	12:20 PM	22.83	22.835	22.83	22.83	4473
1/4/2017	12:21 PM	22.84	22.84	22.83	22.835	21156
1/4/2017	12:22 PM	22.83	22.83	22.83	22.83	9272
1/4/2017	12:23 PM	22.82	22.83	22.82	22.83	4907
1/4/2017	12:24 PM	22.82	22.82	22.82	22.82	8458
1/4/2017	12:25 PM	22.82	22.82	22.82	22.82	7433
1/4/2017	12:26 PM	22.81	22.815	22.81	22.815	400
1/4/2017	12:27 PM	22.84	22.84	22.82	22.82	8316
1/4/2017	12:28 PM	22.83	22.84	22.83	22.84	3300
1/4/2017	12:29 PM	22.84	22.84	22.83	22.83	4498
1/4/2017	12:30 PM	22.86	22.86	22.84	22.84	18538
1/4/2017	12:31 PM	22.9	22.9	22.86	22.86	78673
1/4/2017	12:32 PM	22.92	22.96	22.91	22.91	49350
1/4/2017	12:33 PM	22.895	22.91	22.895	22.91	7619
1/4/2017	12:34 PM	22.895	22.9	22.895	22.9	4300
1/4/2017	12:35 PM	22.89	22.89	22.89	22.89	7698
1/4/2017	12:36 PM	22.88	22.89	22.88	22.89	8310
1/4/2017	12:37 PM	22.88	22.88	22.875	22.88	5160
1/4/2017	12:38 PM	22.89	22.895	22.88	22.88	8767
1/4/2017	12:39 PM	22.9	22.9	22.89	22.89	6199
1/4/2017	12:40 PM	22.88	22.895	22.88	22.895	1500
1/4/2017	12:41 PM	22.89	22.89	22.885	22.885	14347
1/4/2017	12:42 PM	22.89	22.89	22.89	22.89	900
1/4/2017	12:43 PM	22.89	22.89	22.89	22.89	800
1/4/2017	12:44 PM	22.885	22.89	22.885	22.89	9990
1/4/2017	12:45 PM	22.9	22.9	22.89	22.89	3305
1/4/2017	12:46 PM	22.92	22.92	22.895	22.895	19538
1/4/2017	12:47 PM	22.935	22.935	22.925	22.925	536
1/4/2017	12:48 PM	22.93	22.935	22.93	22.93	600
1/4/2017	12:49 PM	22.915	22.935	22.915	22.935	11904
1/4/2017	12:50 PM	22.9	22.91	22.9	22.91	7513
1/4/2017	12:51 PM	22.9	22.905	22.9	22.905	1134
1/4/2017	12:52 PM	22.91	22.91	22.9	22.905	7592
1/4/2017	12:53 PM	22.925	22.925	22.92	22.92	1164
1/4/2017	12:54 PM	22.93	22.935	22.92	22.92	4000
1/4/2017	12:55 PM	22.93	22.935	22.93	22.93	1333
1/4/2017	12:56 PM	22.92	22.935	22.92	22.93	9762
1/4/2017	12:57 PM	22.925	22.925	22.92	22.92	7556
1/4/2017	12:58 PM	22.915	22.92	22.91	22.92	7401
1/4/2017	12:59 PM	22.91	22.915	22.91	22.91	2746
1/4/2017	1:00 PM	22.91	22.93	22.91	22.91	28858
1/4/2017	1:01 PM	22.915	22.915	22.91	22.915	600
1/4/2017	1:02 PM	22.91	22.915	22.91	22.91	1100
1/4/2017	1:03 PM	22.9	22.915	22.9	22.91	4057
1/4/2017	1:04 PM	22.9	22.91	22.9	22.9	6478
1/4/2017	1:05 PM	22.91	22.915	22.91	22.91	6248
1/4/2017	1:06 PM	22.91	22.915	22.91	22.915	700
1/4/2017	1:07 PM	22.91	22.91	22.91	22.91	6937
1/4/2017	1:08 PM	22.915	22.915	22.9	22.9	2842
1/4/2017	1:09 PM	22.925	22.925	22.915	22.915	2988
1/4/2017	1:10 PM	22.92	22.925	22.92	22.92	10042
1/4/2017	1:11 PM	22.91	22.92	22.91	22.92	1652
1/4/2017	1:12 PM	22.915	22.915	22.91	22.91	700
1/4/2017	1:13 PM	22.915	22.92	22.915	22.92	7071
1/4/2017	1:14 PM	22.915	22.915	22.91	22.91	800
1/4/2017	1:15 PM	22.92	22.92	22.91	22.91	3069
1/4/2017	1:16 PM	22.92	22.925	22.92	22.925	23395
1/4/2017	1:17 PM	22.91	22.92	22.91	22.92	10163
1/4/2017	1:18 PM	22.89	22.905	22.89	22.905	7200
1/4/2017	1:19 PM	22.89	22.895	22.89	22.89	5414
1/4/2017	1:20 PM	22.89	22.89	22.89	22.89	1400
1/4/2017	1:21 PM	22.88	22.895	22.88	22.89	6937
1/4/2017	1:22 PM	22.89	22.89	22.88	22.88	4153
1/4/2017	1:23 PM	22.9	22.9	22.9	22.9	6297
1/4/2017	1:24 PM	22.89	22.9	22.89	22.9	4000
1/4/2017	1:26 PM	22.88	22.88	22.88	22.88	900
1/4/2017	1:27 PM	22.88	22.88	22.875	22.875	3510
1/4/2017	1:28 PM	22.89	22.89	22.89	22.89	8489
1/4/2017	1:29 PM	22.89	22.89	22.89	22.89	1965
1/4/2017	1:30 PM	22.86	22.88	22.86	22.88	9707
1/4/2017	1:31 PM	22.86	22.86	22.86	22.86	3699
1/4/2017	1:32 PM	22.86	22.865	22.86	22.86	2078
1/4/2017	1:33 PM	22.85	22.86	22.85	22.86	1600
1/4/2017	1:34 PM	22.84	22.85	22.84	22.85	1852
1/4/2017	1:35 PM	22.845	22.845	22.84	22.84	1200
1/4/2017	1:36 PM	22.85	22.85	22.84	22.84	4767
1/4/2017	1:37 PM	22.835	22.845	22.835	22.845	1750
1/4/2017	1:38 PM	22.835	22.835	22.835	22.835	100
1/4/2017	1:39 PM	22.85	22.85	22.835	22.835	4898
1/4/2017	1:40 PM	22.8	22.84	22.8	22.84	19984
1/4/2017	1:41 PM	22.78	22.81	22.78	22.805	10578
1/4/2017	1:42 PM	22.79	22.795	22.78	22.785	17938
1/4/2017	1:43 PM	22.79	22.79	22.78	22.78	9000
1/4/2017	1:44 PM	22.78	22.78	22.78	22.78	200
1/4/2017	1:45 PM	22.755	22.78	22.74	22.78	55621
1/4/2017	1:46 PM	22.79	22.79	22.76	22.76	24265
1/4/2017	1:47 PM	22.775	22.785	22.775	22.785	1700
1/4/2017	1:48 PM	22.76	22.775	22.755	22.775	17993
1/4/2017	1:49 PM	22.75	22.755	22.75	22.75	4411
1/4/2017	1:50 PM	22.735	22.75	22.735	22.75	6382
1/4/2017	1:51 PM	22.73	22.735	22.72	22.735	73424
1/4/2017	1:52 PM	22.73	22.74	22.725	22.73	4546
1/4/2017	1:53 PM	22.72	22.73	22.72	22.73	7166
1/4/2017	1:54 PM	22.695	22.72	22.695	22.72	9482
1/4/2017	1:55 PM	22.7	22.71	22.695	22.7	18900
1/4/2017	1:56 PM	22.705	22.71	22.705	22.71	20950
1/4/2017	1:57 PM	22.74	22.745	22.71	22.71	15734
1/4/2017	1:58 PM	22.74	22.74	22.735	22.74	5416
1/4/2017	1:59 PM	22.755	22.76	22.74	22.74	5455
1/4/2017	2:00 PM	22.75	22.77	22.75	22.75	17891
1/4/2017	2:01 PM	22.76	22.77	22.73	22.74	54355
1/4/2017	2:02 PM	22.77	22.77	22.745	22.76	8139
1/4/2017	2:03 PM	22.77	22.77	22.75	22.76	31971
1/4/2017	2:04 PM	22.785	22.795	22.765	22.77	14880
1/4/2017	2:05 PM	22.79	22.79	22.78	22.78	6371
1/4/2017	2:06 PM	22.76	22.79	22.75	22.79	18003
1/4/2017	2:07 PM	22.775	22.775	22.76	22.76	2400
1/4/2017	2:08 PM	22.76	22.77	22.745	22.77	6393
1/4/2017	2:09 PM	22.775	22.775	22.76	22.76	2161
1/4/2017	2:10 PM	22.77	22.77	22.77	22.77	5257
1/4/2017	2:11 PM	22.76	22.77	22.76	22.77	2563
1/4/2017	2:12 PM	22.76	22.765	22.75	22.765	10708
1/4/2017	2:13 PM	22.735	22.76	22.735	22.76	25620
1/4/2017	2:14 PM	22.71	22.735	22.71	22.735	26173
1/4/2017	2:15 PM	22.71	22.73	22.71	22.71	24870
1/4/2017	2:16 PM	22.69	22.715	22.69	22.715	3754
1/4/2017	2:17 PM	22.64	22.685	22.64	22.685	35133
1/4/2017	2:18 PM	22.645	22.66	22.635	22.635	7858
1/4/2017	2:19 PM	22.62	22.64	22.615	22.64	24615
1/4/2017	2:20 PM	22.585	22.62	22.585	22.62	17874
1/4/2017	2:21 PM	22.565	22.59	22.53	22.585	112223
1/4/2017	2:22 PM	22.575	22.58	22.56	22.56	20286
1/4/2017	2:23 PM	22.6	22.6	22.56	22.57	31144
1/4/2017	2:24 PM	22.615	22.62	22.6	22.6	18406
1/4/2017	2:25 PM	22.69	22.69	22.62	22.62	60648
1/4/2017	2:26 PM	22.64	22.695	22.64	22.695	25761
1/4/2017	2:27 PM	22.635	22.65	22.63	22.635	15205
1/4/2017	2:28 PM	22.64	22.64	22.63	22.635	5702
1/4/2017	2:29 PM	22.625	22.635	22.615	22.635	14347
1/4/2017	2:30 PM	22.615	22.62	22.615	22.62	3038
1/4/2017	2:31 PM	22.585	22.61	22.58	22.61	21928
1/4/2017	2:32 PM	22.58	22.58	22.57	22.58	8576
1/4/2017	2:33 PM	22.59	22.59	22.58	22.59	6728
1/4/2017	2:34 PM	22.54	22.59	22.535	22.59	45033
1/4/2017	2:35 PM	22.545	22.55	22.53	22.54	5640
1/4/2017	2:36 PM	22.53	22.545	22.53	22.545	9501
1/4/2017	2:37 PM	22.54	22.54	22.525	22.535	9827
1/4/2017	2:38 PM	22.55	22.55	22.54	22.54	2500
1/4/2017	2:39 PM	22.55	22.55	22.54	22.55	17199
1/4/2017	2:40 PM	22.53	22.545	22.525	22.545	6915
1/4/2017	2:41 PM	22.51	22.52	22.485	22.52	59651
1/4/2017	2:42 PM	22.55	22.55	22.51	22.52	17156
1/4/2017	2:43 PM	22.57	22.59	22.55	22.55	20582
1/4/2017	2:44 PM	22.555	22.57	22.555	22.565	6481
1/4/2017	2:45 PM	22.54	22.555	22.54	22.555	3813
1/4/2017	2:46 PM	22.58	22.58	22.55	22.55	19220
1/4/2017	2:47 PM	22.56	22.58	22.56	22.58	6879
1/4/2017	2:48 PM	22.54	22.56	22.54	22.56	8826
1/4/2017	2:49 PM	22.55	22.55	22.535	22.535	6929
1/4/2017	2:50 PM	22.53	22.54	22.53	22.54	12803
1/4/2017	2:51 PM	22.535	22.535	22.52	22.53	3973
1/4/2017	2:52 PM	22.54	22.555	22.535	22.535	6358
1/4/2017	2:53 PM	22.54	22.545	22.53	22.54	10923
1/4/2017	2:54 PM	22.53	22.54	22.53	22.54	5024
1/4/2017	2:55 PM	22.53	22.535	22.53	22.53	900
1/4/2017	2:56 PM	22.53	22.53	22.515	22.53	35863
1/4/2017	2:57 PM	22.53	22.53	22.525	22.53	2473
1/4/2017	2:58 PM	22.53	22.545	22.53	22.535	4488
1/4/2017	2:59 PM	22.54	22.54	22.53	22.535	5234
1/4/2017	3:00 PM	22.54	22.555	22.535	22.535	38367
1/4/2017	3:01 PM	22.54	22.545	22.54	22.54	6068
1/4/2017	3:02 PM	22.58	22.59	22.52	22.53	92823
1/4/2017	3:03 PM	22.59	22.59	22.57	22.58	27867
1/4/2017	3:04 PM	22.57	22.595	22.57	22.595	10207
1/4/2017	3:05 PM	22.585	22.585	22.56	22.57	12893
1/4/2017	3:06 PM	22.57	22.58	22.57	22.58	4673
1/4/2017	3:07 PM	22.57	22.575	22.57	22.57	1335
1/4/2017	3:08 PM	22.56	22.58	22.56	22.57	14086
1/4/2017	3:09 PM	22.56	22.56	22.56	22.56	6719
1/4/2017	3:10 PM	22.555	22.555	22.555	22.555	400
1/4/2017	3:11 PM	22.555	22.56	22.555	22.555	5519
1/4/2017	3:12 PM	22.58	22.58	22.56	22.56	7742
1/4/2017	3:13 PM	22.575	22.59	22.575	22.585	5355
1/4/2017	3:14 PM	22.58	22.585	22.575	22.575	8150
1/4/2017	3:15 PM	22.56	22.585	22.56	22.58	8309
1/4/2017	3:16 PM	22.56	22.565	22.56	22.56	11344
1/4/2017	3:17 PM	22.555	22.565	22.555	22.565	4652
1/4/2017	3:18 PM	22.54	22.555	22.53	22.555	20870
1/4/2017	3:19 PM	22.525	22.54	22.525	22.54	12257
1/4/2017	3:20 PM	22.52	22.52	22.51	22.52	26485
1/4/2017	3:21 PM	22.48	22.525	22.47	22.52	46827
1/4/2017	3:22 PM	22.445	22.48	22.445	22.48	56161
1/4/2017	3:23 PM	22.44	22.46	22.44	22.445	20088
1/4/2017	3:24 PM	22.43	22.44	22.43	22.44	45125
1/4/2017	3:25 PM	22.45	22.45	22.415	22.42	54366
1/4/2017	3:26 PM	22.455	22.455	22.45	22.45	3669
1/4/2017	3:27 PM	22.44	22.45	22.43	22.45	24400
1/4/2017	3:28 PM	22.43	22.44	22.42	22.44	10820
1/4/2017	3:29 PM	22.42	22.44	22.42	22.42	16616
1/4/2017	3:30 PM	22.4	22.425	22.39	22.425	35621
1/4/2017	3:31 PM	22.39	22.41	22.39	22.41	22989
1/4/2017	3:32 PM	22.41	22.41	22.385	22.39	24637
1/4/2017	3:33 PM	22.385	22.4	22.38	22.4	13249
1/4/2017	3:34 PM	22.38	22.385	22.37	22.385	10322
1/4/2017	3:35 PM	22.38	22.38	22.36	22.37	29052
1/4/2017	3:36 PM	22.39	22.39	22.375	22.375	6446
1/4/2017	3:37 PM	22.36	22.39	22.355	22.39	26565
1/4/2017	3:38 PM	22.3	22.36	22.295	22.36	97666
1/4/2017	3:39 PM	22.3	22.3	22.26	22.3	49886
1/4/2017	3:40 PM	22.28	22.3	22.28	22.3	20766
1/4/2017	3:41 PM	22.25	22.28	22.25	22.28	15689
1/4/2017	3:42 PM	22.22	22.25	22.22	22.25	42454
1/4/2017	3:43 PM	22.24	22.25	22.22	22.22	48748
1/4/2017	3:44 PM	22.32	22.34	22.24	22.24	147696
1/4/2017	3:45 PM	22.38	22.39	22.325	22.325	75874
1/4/2017	3:46 PM	22.4	22.415	22.385	22.385	66556
1/4/2017	3:47 PM	22.42	22.42	22.39	22.4	47521
1/4/2017	3:48 PM	22.48	22.5	22.41	22.42	72961
1/4/2017	3:49 PM	22.48	22.51	22.47	22.48	42069
1/4/2017	3:50 PM	22.47	22.48	22.47	22.47	14421
1/4/2017	3:51 PM	22.435	22.48	22.425	22.47	102884
1/4/2017	3:52 PM	22.405	22.445	22.4	22.43	54446
1/4/2017	3:53 PM	22.39	22.41	22.39	22.405	14599
1/4/2017	3:54 PM	22.42	22.42	22.39	22.395	29888
1/4/2017	3:55 PM	22.455	22.46	22.42	22.42	60097
1/4/2017	3:56 PM	22.42	22.46	22.41	22.46	32358
1/4/2017	3:57 PM	22.415	22.43	22.415	22.42	11739
1/4/2017	3:58 PM	22.42	22.43	22.41	22.41	22671
1/4/2017	3:59 PM	22.46	22.46	22.41	22.42	90278
1/4/2017	4:00 PM	22.48	22.49	22.46	22.465	428443
1/5/2017	9:31 AM	22.74	22.76	22.66	22.66	104148
1/5/2017	9:32 AM	22.74	22.77	22.735	22.74	21163
1/5/2017	9:33 AM	22.69	22.75	22.69	22.73	25444
1/5/2017	9:34 AM	22.65	22.69	22.65	22.675	14900
1/5/2017	9:35 AM	22.59	22.67	22.59	22.66	27058
1/5/2017	9:36 AM	22.58	22.59	22.56	22.58	36102
1/5/2017	9:37 AM	22.6	22.6	22.56	22.59	12387
1/5/2017	9:38 AM	22.57	22.59	22.56	22.59	17039
1/5/2017	9:39 AM	22.6	22.6	22.56	22.56	14786
1/5/2017	9:40 AM	22.64	22.64	22.6	22.6	16928
1/5/2017	9:41 AM	22.63	22.63	22.62	22.63	7054
1/5/2017	9:42 AM	22.63	22.64	22.62	22.62	8129
1/5/2017	9:43 AM	22.6	22.62	22.59	22.62	6687
1/5/2017	9:44 AM	22.58	22.595	22.575	22.59	13664
1/5/2017	9:45 AM	22.575	22.59	22.57	22.58	6128
1/5/2017	9:46 AM	22.56	22.575	22.56	22.575	11706
1/5/2017	9:47 AM	22.56	22.56	22.55	22.56	13736
1/5/2017	9:48 AM	22.56	22.57	22.55	22.56	2300
1/5/2017	9:49 AM	22.56	22.57	22.55	22.56	8512
1/5/2017	9:50 AM	22.565	22.57	22.555	22.565	2700
1/5/2017	9:51 AM	22.6	22.6	22.565	22.565	13306
1/5/2017	9:52 AM	22.6	22.61	22.595	22.6	8024
1/5/2017	9:53 AM	22.6	22.6	22.57	22.59	26022
1/5/2017	9:54 AM	22.585	22.595	22.58	22.595	7734
1/5/2017	9:55 AM	22.57	22.595	22.57	22.59	16630
1/5/2017	9:56 AM	22.57	22.585	22.565	22.57	10459
1/5/2017	9:57 AM	22.55	22.555	22.54	22.55	9140
1/5/2017	9:58 AM	22.56	22.565	22.54	22.55	5400
1/5/2017	9:59 AM	22.57	22.58	22.54	22.545	11960
1/5/2017	10:00 AM	22.6	22.61	22.56	22.565	19256
1/5/2017	10:01 AM	22.6	22.62	22.59	22.59	29172
1/5/2017	10:02 AM	22.61	22.615	22.59	22.595	20086
1/5/2017	10:03 AM	22.6	22.62	22.6	22.61	13146
1/5/2017	10:04 AM	22.635	22.64	22.6	22.6	7953
1/5/2017	10:05 AM	22.645	22.65	22.63	22.635	15033
1/5/2017	10:06 AM	22.635	22.65	22.63	22.645	23112
1/5/2017	10:07 AM	22.625	22.64	22.62	22.635	5241
1/5/2017	10:08 AM	22.625	22.63	22.61	22.625	73788
1/5/2017	10:09 AM	22.625	22.63	22.62	22.625	8708
1/5/2017	10:10 AM	22.65	22.65	22.625	22.625	12069
1/5/2017	10:11 AM	22.6	22.645	22.6	22.645	22179
1/5/2017	10:12 AM	22.57	22.61	22.57	22.605	18075
1/5/2017	10:13 AM	22.575	22.575	22.55	22.575	17209
1/5/2017	10:14 AM	22.555	22.57	22.555	22.57	10095
1/5/2017	10:15 AM	22.53	22.555	22.525	22.555	23595
1/5/2017	10:16 AM	22.51	22.54	22.5	22.54	45580
1/5/2017	10:17 AM	22.52	22.53	22.51	22.51	22166
1/5/2017	10:18 AM	22.545	22.545	22.52	22.525	6103
1/5/2017	10:19 AM	22.55	22.55	22.54	22.55	2610
1/5/2017	10:20 AM	22.54	22.55	22.535	22.545	22573
1/5/2017	10:21 AM	22.54	22.545	22.54	22.54	8125
1/5/2017	10:22 AM	22.56	22.56	22.54	22.54	20127
1/5/2017	10:23 AM	22.56	22.58	22.56	22.56	7613
1/5/2017	10:24 AM	22.55	22.55	22.55	22.55	600
1/5/2017	10:25 AM	22.53	22.535	22.525	22.535	11925
1/5/2017	10:26 AM	22.53	22.53	22.52	22.53	6390
1/5/2017	10:27 AM	22.53	22.535	22.525	22.53	3082
1/5/2017	10:28 AM	22.52	22.525	22.51	22.525	17992
1/5/2017	10:29 AM	22.52	22.525	22.515	22.52	9601
1/5/2017	10:30 AM	22.52	22.535	22.52	22.52	25017
1/5/2017	10:31 AM	22.53	22.53	22.52	22.52	6706
1/5/2017	10:32 AM	22.56	22.57	22.53	22.53	19979
1/5/2017	10:33 AM	22.63	22.63	22.565	22.565	43989
1/5/2017	10:34 AM	22.62	22.625	22.6	22.62	9903
1/5/2017	10:35 AM	22.61	22.63	22.6	22.625	14194
1/5/2017	10:36 AM	22.61	22.62	22.605	22.605	18399
1/5/2017	10:37 AM	22.6	22.6	22.595	22.6	7723
1/5/2017	10:38 AM	22.6	22.615	22.6	22.61	14843
1/5/2017	10:39 AM	22.6	22.61	22.6	22.6	35106
1/5/2017	10:40 AM	22.59	22.6	22.59	22.6	13820
1/5/2017	10:41 AM	22.615	22.62	22.59	22.59	2964
1/5/2017	10:42 AM	22.61	22.61	22.6	22.61	6107
1/5/2017	10:43 AM	22.62	22.62	22.6	22.61	26362
1/5/2017	10:44 AM	22.61	22.62	22.605	22.62	20082
1/5/2017	10:45 AM	22.59	22.615	22.56	22.61	32331
1/5/2017	10:46 AM	22.61	22.61	22.59	22.59	3722
1/5/2017	10:47 AM	22.62	22.62	22.6	22.6	11872
1/5/2017	10:48 AM	22.625	22.625	22.61	22.62	13234
1/5/2017	10:49 AM	22.59	22.62	22.58	22.62	16627
1/5/2017	10:50 AM	22.59	22.6	22.59	22.59	11812
1/5/2017	10:51 AM	22.6	22.6	22.59	22.59	14826
1/5/2017	10:52 AM	22.605	22.61	22.595	22.61	9954
1/5/2017	10:53 AM	22.61	22.61	22.59	22.6	5187
1/5/2017	10:54 AM	22.61	22.62	22.605	22.61	45769
1/5/2017	10:55 AM	22.59	22.61	22.59	22.61	26316
1/5/2017	10:56 AM	22.6	22.6	22.59	22.59	2473
1/5/2017	10:57 AM	22.515	22.6	22.5	22.6	132968
1/5/2017	10:58 AM	22.515	22.525	22.51	22.51	21040
1/5/2017	10:59 AM	22.54	22.54	22.51	22.51	6795
1/5/2017	11:00 AM	22.55	22.55	22.53	22.54	8397
1/5/2017	11:01 AM	22.53	22.55	22.51	22.55	21332
1/5/2017	11:02 AM	22.535	22.54	22.51	22.52	27530
1/5/2017	11:03 AM	22.59	22.59	22.54	22.54	18510
1/5/2017	11:04 AM	22.57	22.6	22.56	22.58	46462
1/5/2017	11:05 AM	22.58	22.585	22.56	22.58	19730
1/5/2017	11:06 AM	22.65	22.65	22.59	22.59	28123
1/5/2017	11:07 AM	22.65	22.66	22.62	22.65	38039
1/5/2017	11:08 AM	22.67	22.67	22.64	22.655	55818
1/5/2017	11:09 AM	22.81	22.81	22.67	22.67	36071
1/5/2017	11:10 AM	22.78	22.81	22.78	22.81	55359
1/5/2017	11:11 AM	22.79	22.81	22.79	22.795	10463
1/5/2017	11:12 AM	22.78	22.8	22.78	22.8	4875
1/5/2017	11:13 AM	22.77	22.77	22.73	22.77	64424
1/5/2017	11:14 AM	22.79	22.8	22.77	22.77	32367
1/5/2017	11:15 AM	22.75	22.78	22.75	22.78	18646
1/5/2017	11:16 AM	22.74	22.76	22.735	22.755	34983
1/5/2017	11:17 AM	22.71	22.73	22.71	22.73	7118
1/5/2017	11:18 AM	22.67	22.715	22.66	22.715	46415
1/5/2017	11:19 AM	22.675	22.68	22.67	22.675	6243
1/5/2017	11:20 AM	22.67	22.69	22.67	22.675	38971
1/5/2017	11:21 AM	22.69	22.69	22.67	22.67	9684
1/5/2017	11:22 AM	22.705	22.72	22.7	22.7	11427
1/5/2017	11:23 AM	22.69	22.705	22.68	22.705	9230
1/5/2017	11:24 AM	22.75	22.75	22.7	22.7	7557
1/5/2017	11:25 AM	22.68	22.75	22.68	22.75	34041
1/5/2017	11:26 AM	22.7	22.7	22.68	22.68	14333
1/5/2017	11:27 AM	22.71	22.72	22.71	22.71	15482
1/5/2017	11:28 AM	22.72	22.72	22.72	22.72	10865
1/5/2017	11:29 AM	22.75	22.78	22.73	22.73	40460
1/5/2017	11:30 AM	22.75	22.75	22.72	22.75	12578
1/5/2017	11:31 AM	22.75	22.76	22.75	22.75	3900
1/5/2017	11:32 AM	22.75	22.75	22.745	22.75	5186
1/5/2017	11:33 AM	22.785	22.785	22.75	22.75	17198
1/5/2017	11:34 AM	22.82	22.82	22.79	22.79	19963
1/5/2017	11:35 AM	22.815	22.82	22.815	22.82	2661
1/5/2017	11:36 AM	22.8	22.81	22.79	22.81	10889
1/5/2017	11:37 AM	22.8	22.84	22.8	22.81	41205
1/5/2017	11:38 AM	22.805	22.81	22.795	22.805	4665
1/5/2017	11:39 AM	22.82	22.82	22.79	22.8	18843
1/5/2017	11:40 AM	22.78	22.81	22.78	22.81	13123
1/5/2017	11:41 AM	22.79	22.79	22.78	22.78	7161
1/5/2017	11:42 AM	22.83	22.83	22.79	22.79	27456
1/5/2017	11:43 AM	22.92	22.94	22.84	22.84	51007
1/5/2017	11:44 AM	22.94	22.94	22.9	22.93	33226
1/5/2017	11:45 AM	22.98	22.98	22.93	22.95	63359
1/5/2017	11:46 AM	23.03	23.03	22.99	22.99	37500
1/5/2017	11:47 AM	22.995	23.03	22.995	23.03	19115
1/5/2017	11:48 AM	22.93	22.99	22.93	22.99	46556
1/5/2017	11:49 AM	22.92	22.93	22.915	22.93	20586
1/5/2017	11:50 AM	22.96	22.96	22.92	22.92	29833
1/5/2017	11:51 AM	22.97	23	22.96	22.96	31895
1/5/2017	11:52 AM	23.03	23.03	22.975	22.98	53722
1/5/2017	11:53 AM	23.06	23.065	23.025	23.03	75258
1/5/2017	11:54 AM	23	23.06	22.99	23.06	30498
1/5/2017	11:55 AM	22.97	23	22.97	23	13146
1/5/2017	11:56 AM	22.98	22.99	22.97	22.97	14767
1/5/2017	11:57 AM	23	23	22.98	22.98	5497
1/5/2017	11:58 AM	22.96	22.995	22.96	22.995	11836
1/5/2017	11:59 AM	22.95	22.96	22.94	22.95	22308
1/5/2017	12:00 PM	22.98	22.98	22.955	22.955	9292
1/5/2017	12:01 PM	22.98	23	22.98	22.985	16035
1/5/2017	12:02 PM	22.99	22.99	22.955	22.985	14266
1/5/2017	12:03 PM	23	23.01	22.985	22.985	12977
1/5/2017	12:04 PM	23.02	23.02	22.99	22.99	14065
1/5/2017	12:05 PM	23.04	23.06	23	23.025	39948
1/5/2017	12:06 PM	23.06	23.06	23.03	23.035	20050
1/5/2017	12:07 PM	23.07	23.08	23.06	23.06	37445
1/5/2017	12:08 PM	23.06	23.07	23.06	23.07	17129
1/5/2017	12:09 PM	23.05	23.07	23.05	23.06	16688
1/5/2017	12:10 PM	23.04	23.06	23.02	23.06	32779
1/5/2017	12:11 PM	23.03	23.03	23.011	23.03	20790
1/5/2017	12:12 PM	23.045	23.045	23.03	23.03	2550
1/5/2017	12:13 PM	23.02	23.04	23.02	23.04	8626
1/5/2017	12:14 PM	23.025	23.025	23.015	23.02	9115
1/5/2017	12:15 PM	23.02	23.04	23.02	23.03	7984
1/5/2017	12:16 PM	22.99	23.01	22.98	23.01	9232
1/5/2017	12:17 PM	22.95	22.99	22.93	22.98	20202
1/5/2017	12:18 PM	22.915	22.945	22.915	22.945	10326
1/5/2017	12:19 PM	22.86	22.92	22.86	22.92	34329
1/5/2017	12:20 PM	22.86	22.865	22.85	22.86	25890
1/5/2017	12:21 PM	22.88	22.88	22.85	22.86	36641
1/5/2017	12:22 PM	22.9	22.92	22.885	22.89	13493
1/5/2017	12:23 PM	22.88	22.895	22.875	22.895	7392
1/5/2017	12:24 PM	22.89	22.89	22.875	22.88	6347
1/5/2017	12:25 PM	22.85	22.89	22.85	22.89	13200
1/5/2017	12:26 PM	22.815	22.85	22.815	22.85	16481
1/5/2017	12:27 PM	22.78	22.84	22.78	22.82	36031
1/5/2017	12:28 PM	22.775	22.78	22.765	22.775	15608
1/5/2017	12:29 PM	22.77	22.775	22.77	22.77	11167
1/5/2017	12:30 PM	22.78	22.785	22.77	22.77	7051
1/5/2017	12:31 PM	22.78	22.78	22.77	22.78	7554
1/5/2017	12:32 PM	22.77	22.77	22.76	22.77	13307
1/5/2017	12:33 PM	22.78	22.78	22.77	22.77	5519
1/5/2017	12:34 PM	22.78	22.785	22.775	22.785	2300
1/5/2017	12:35 PM	22.78	22.79	22.78	22.78	7953
1/5/2017	12:36 PM	22.79	22.79	22.78	22.78	13741
1/5/2017	12:37 PM	22.78	22.79	22.78	22.79	6482
1/5/2017	12:39 PM	22.8	22.8	22.78	22.78	7366
1/5/2017	12:40 PM	22.76	22.79	22.76	22.79	12279
1/5/2017	12:41 PM	22.77	22.77	22.75	22.75	11483
1/5/2017	12:42 PM	22.77	22.77	22.765	22.765	1950
1/5/2017	12:43 PM	22.79	22.79	22.78	22.78	5617
1/5/2017	12:44 PM	22.79	22.79	22.78	22.78	3030
1/5/2017	12:45 PM	22.785	22.79	22.78	22.79	3882
1/5/2017	12:46 PM	22.785	22.785	22.78	22.78	1700
1/5/2017	12:47 PM	22.75	22.785	22.75	22.785	4108
1/5/2017	12:48 PM	22.75	22.76	22.75	22.76	5417
1/5/2017	12:49 PM	22.765	22.77	22.76	22.76	2202
1/5/2017	12:50 PM	22.77	22.77	22.77	22.77	757
1/5/2017	12:51 PM	22.76	22.78	22.76	22.775	4694
1/5/2017	12:52 PM	22.72	22.76	22.72	22.76	27218
1/5/2017	12:53 PM	22.685	22.72	22.67	22.72	22375
1/5/2017	12:54 PM	22.69	22.7	22.67	22.68	28180
1/5/2017	12:55 PM	22.72	22.72	22.7	22.7	13291
1/5/2017	12:56 PM	22.69	22.71	22.69	22.71	15362
1/5/2017	12:57 PM	22.69	22.7	22.69	22.7	9914
1/5/2017	12:58 PM	22.71	22.71	22.7	22.7	2633
1/5/2017	12:59 PM	22.73	22.735	22.715	22.715	15361
1/5/2017	1:00 PM	22.725	22.725	22.72	22.72	5541
1/5/2017	1:01 PM	22.72	22.725	22.715	22.725	5251
1/5/2017	1:02 PM	22.69	22.72	22.69	22.72	18049
1/5/2017	1:03 PM	22.69	22.69	22.685	22.685	934
1/5/2017	1:04 PM	22.69	22.7	22.685	22.7	4535
1/5/2017	1:05 PM	22.69	22.69	22.69	22.69	2300
1/5/2017	1:06 PM	22.7	22.7	22.69	22.69	3318
1/5/2017	1:07 PM	22.68	22.69	22.68	22.69	2605
1/5/2017	1:08 PM	22.65	22.67	22.63	22.67	21136
1/5/2017	1:09 PM	22.68	22.68	22.65	22.65	3932
1/5/2017	1:10 PM	22.67	22.68	22.67	22.68	7582
1/5/2017	1:12 PM	22.655	22.67	22.655	22.66	5366
1/5/2017	1:13 PM	22.625	22.67	22.625	22.66	11810
1/5/2017	1:14 PM	22.63	22.64	22.63	22.63	1982
1/5/2017	1:15 PM	22.62	22.63	22.615	22.63	5820
1/5/2017	1:16 PM	22.6	22.62	22.58	22.62	22208
1/5/2017	1:17 PM	22.58	22.6	22.58	22.6	7788
1/5/2017	1:18 PM	22.565	22.57	22.565	22.57	12355
1/5/2017	1:19 PM	22.59	22.6	22.565	22.565	10354
1/5/2017	1:20 PM	22.6	22.6	22.6	22.6	5569
1/5/2017	1:21 PM	22.59	22.6	22.59	22.59	4582
1/5/2017	1:22 PM	22.58	22.58	22.58	22.58	600
1/5/2017	1:23 PM	22.56	22.58	22.56	22.58	15914
1/5/2017	1:24 PM	22.515	22.55	22.505	22.55	22993
1/5/2017	1:25 PM	22.52	22.52	22.51	22.51	8266
1/5/2017	1:26 PM	22.505	22.52	22.505	22.52	22301
1/5/2017	1:27 PM	22.51	22.51	22.48	22.5	19262
1/5/2017	1:28 PM	22.5	22.5	22.5	22.5	5848
1/5/2017	1:29 PM	22.53	22.53	22.505	22.505	2097
1/5/2017	1:30 PM	22.51	22.53	22.51	22.53	18399
1/5/2017	1:31 PM	22.5	22.51	22.5	22.5	11300
1/5/2017	1:32 PM	22.51	22.51	22.49	22.5	12752
1/5/2017	1:33 PM	22.53	22.53	22.51	22.51	9097
1/5/2017	1:34 PM	22.55	22.57	22.54	22.54	17475
1/5/2017	1:35 PM	22.53	22.55	22.53	22.55	15224
1/5/2017	1:36 PM	22.51	22.525	22.5	22.525	18637
1/5/2017	1:37 PM	22.49	22.52	22.49	22.52	9905
1/5/2017	1:38 PM	22.49	22.49	22.47	22.49	34816
1/5/2017	1:39 PM	22.48	22.49	22.47	22.49	35086
1/5/2017	1:40 PM	22.5	22.5	22.485	22.49	29178
1/5/2017	1:41 PM	22.51	22.51	22.5	22.51	10025
1/5/2017	1:42 PM	22.52	22.52	22.515	22.515	8028
1/5/2017	1:43 PM	22.52	22.525	22.515	22.515	2100
1/5/2017	1:44 PM	22.52	22.53	22.52	22.53	4700
1/5/2017	1:45 PM	22.53	22.53	22.52	22.52	1957
1/5/2017	1:46 PM	22.5	22.53	22.48	22.53	96786
1/5/2017	1:47 PM	22.485	22.5	22.485	22.5	1938
1/5/2017	1:48 PM	22.49	22.49	22.48	22.48	2200
1/5/2017	1:49 PM	22.485	22.49	22.48	22.485	14890
1/5/2017	1:50 PM	22.485	22.485	22.475	22.48	4442
1/5/2017	1:51 PM	22.495	22.495	22.48	22.49	9127
1/5/2017	1:52 PM	22.515	22.515	22.495	22.495	4710
1/5/2017	1:53 PM	22.51	22.52	22.51	22.515	4000
1/5/2017	1:54 PM	22.515	22.515	22.515	22.515	200
1/5/2017	1:55 PM	22.51	22.52	22.51	22.52	3938
1/5/2017	1:56 PM	22.51	22.51	22.5	22.51	4433
1/5/2017	1:57 PM	22.51	22.52	22.51	22.51	4309
1/5/2017	1:58 PM	22.51	22.52	22.505	22.51	21568
1/5/2017	1:59 PM	22.51	22.51	22.505	22.51	4239
1/5/2017	2:00 PM	22.515	22.515	22.505	22.51	8533
1/5/2017	2:01 PM	22.51	22.51	22.505	22.51	2362
1/5/2017	2:02 PM	22.5	22.5	22.49	22.5	18671
1/5/2017	2:03 PM	22.51	22.515	22.5	22.5	4193
1/5/2017	2:04 PM	22.5	22.505	22.5	22.505	300
1/5/2017	2:05 PM	22.49	22.5	22.485	22.5	6593
1/5/2017	2:06 PM	22.51	22.51	22.48	22.48	10254
1/5/2017	2:07 PM	22.5	22.505	22.495	22.505	4459
1/5/2017	2:08 PM	22.49	22.5	22.49	22.5	2368
1/5/2017	2:09 PM	22.49	22.49	22.485	22.485	1631
1/5/2017	2:10 PM	22.51	22.51	22.485	22.49	2970
1/5/2017	2:11 PM	22.48	22.505	22.48	22.505	2807
1/5/2017	2:12 PM	22.49	22.49	22.48	22.48	6026
1/5/2017	2:13 PM	22.5	22.5	22.5	22.5	1267
1/5/2017	2:14 PM	22.49	22.495	22.49	22.49	1436
1/5/2017	2:15 PM	22.49	22.49	22.485	22.485	2100
1/5/2017	2:16 PM	22.475	22.49	22.47	22.49	7824
1/5/2017	2:17 PM	22.45	22.47	22.45	22.47	12160
1/5/2017	2:18 PM	22.42	22.44	22.405	22.44	24142
1/5/2017	2:19 PM	22.42	22.43	22.42	22.42	4309
1/5/2017	2:20 PM	22.42	22.43	22.42	22.43	3582
1/5/2017	2:21 PM	22.4	22.41	22.39	22.41	15862
1/5/2017	2:22 PM	22.41	22.41	22.39	22.395	10567
1/5/2017	2:23 PM	22.415	22.415	22.41	22.415	700
1/5/2017	2:24 PM	22.41	22.425	22.41	22.42	17857
1/5/2017	2:25 PM	22.405	22.41	22.405	22.41	3154
1/5/2017	2:26 PM	22.415	22.42	22.405	22.405	5900
1/5/2017	2:27 PM	22.42	22.42	22.41	22.415	6854
1/5/2017	2:28 PM	22.41	22.41	22.41	22.41	300
1/5/2017	2:29 PM	22.43	22.44	22.41	22.41	22429
1/5/2017	2:30 PM	22.48	22.48	22.42	22.43	23102
1/5/2017	2:31 PM	22.49	22.495	22.485	22.49	8067
1/5/2017	2:32 PM	22.475	22.485	22.47	22.485	5168
1/5/2017	2:33 PM	22.495	22.51	22.48	22.48	8275
1/5/2017	2:34 PM	22.52	22.52	22.5	22.5	5845
1/5/2017	2:35 PM	22.57	22.57	22.525	22.525	19533
1/5/2017	2:36 PM	22.56	22.57	22.55	22.57	11393
1/5/2017	2:37 PM	22.56	22.56	22.555	22.56	11237
1/5/2017	2:38 PM	22.55	22.555	22.55	22.55	1600
1/5/2017	2:39 PM	22.54	22.545	22.531	22.545	14406
1/5/2017	2:40 PM	22.56	22.56	22.55	22.55	13741
1/5/2017	2:41 PM	22.56	22.56	22.56	22.56	1517
1/5/2017	2:42 PM	22.63	22.63	22.56	22.56	63748
1/5/2017	2:43 PM	22.595	22.62	22.59	22.62	13940
1/5/2017	2:44 PM	22.605	22.605	22.58	22.595	7136
1/5/2017	2:45 PM	22.595	22.6	22.59	22.6	1475
1/5/2017	2:46 PM	22.62	22.62	22.595	22.595	11397
1/5/2017	2:47 PM	22.62	22.625	22.62	22.625	400
1/5/2017	2:48 PM	22.65	22.65	22.63	22.63	2961
1/5/2017	2:49 PM	22.65	22.67	22.65	22.65	6679
1/5/2017	2:50 PM	22.65	22.65	22.635	22.645	20652
1/5/2017	2:51 PM	22.67	22.67	22.65	22.65	4081
1/5/2017	2:52 PM	22.655	22.67	22.65	22.67	7939
1/5/2017	2:53 PM	22.635	22.655	22.635	22.655	2565
1/5/2017	2:54 PM	22.65	22.65	22.64	22.64	3600
1/5/2017	2:55 PM	22.62	22.645	22.62	22.645	3801
1/5/2017	2:56 PM	22.62	22.64	22.62	22.62	43652
1/5/2017	2:57 PM	22.565	22.61	22.565	22.61	18598
1/5/2017	2:58 PM	22.555	22.56	22.55	22.56	7650
1/5/2017	2:59 PM	22.63	22.63	22.56	22.56	26546
1/5/2017	3:00 PM	22.63	22.64	22.63	22.63	13842
1/5/2017	3:01 PM	22.6	22.64	22.6	22.635	11448
1/5/2017	3:02 PM	22.59	22.595	22.58	22.59	3499
1/5/2017	3:03 PM	22.57	22.58	22.57	22.58	11161
1/5/2017	3:04 PM	22.58	22.58	22.56	22.57	8876
1/5/2017	3:05 PM	22.58	22.58	22.57	22.57	3592
1/5/2017	3:06 PM	22.605	22.62	22.585	22.585	16063
1/5/2017	3:07 PM	22.63	22.65	22.6	22.6	37884
1/5/2017	3:08 PM	22.61	22.625	22.61	22.62	6449
1/5/2017	3:09 PM	22.61	22.615	22.6	22.605	5583
1/5/2017	3:10 PM	22.615	22.615	22.61	22.61	3804
1/5/2017	3:11 PM	22.625	22.625	22.62	22.62	2100
1/5/2017	3:12 PM	22.61	22.62	22.61	22.62	1757
1/5/2017	3:13 PM	22.6	22.625	22.6	22.61	14512
1/5/2017	3:14 PM	22.6	22.61	22.6	22.61	1756
1/5/2017	3:15 PM	22.57	22.6	22.57	22.6	16114
1/5/2017	3:16 PM	22.57	22.57	22.555	22.57	4631
1/5/2017	3:17 PM	22.58	22.58	22.57	22.57	2300
1/5/2017	3:18 PM	22.575	22.59	22.575	22.585	5945
1/5/2017	3:19 PM	22.57	22.575	22.565	22.575	1704
1/5/2017	3:20 PM	22.58	22.58	22.57	22.57	3700
1/5/2017	3:21 PM	22.55	22.575	22.55	22.57	11960
1/5/2017	3:22 PM	22.555	22.555	22.54	22.54	1400
1/5/2017	3:23 PM	22.56	22.56	22.545	22.555	4378
1/5/2017	3:24 PM	22.55	22.55	22.54	22.55	1350
1/5/2017	3:25 PM	22.56	22.57	22.55	22.555	7646
1/5/2017	3:26 PM	22.57	22.575	22.56	22.56	4839
1/5/2017	3:27 PM	22.585	22.585	22.58	22.58	5764
1/5/2017	3:28 PM	22.585	22.585	22.58	22.58	200
1/5/2017	3:29 PM	22.55	22.585	22.55	22.585	5135
1/5/2017	3:30 PM	22.56	22.56	22.55	22.555	6036
1/5/2017	3:31 PM	22.555	22.565	22.555	22.565	1300
1/5/2017	3:32 PM	22.555	22.565	22.555	22.555	10000
1/5/2017	3:33 PM	22.55	22.55	22.545	22.55	9125
1/5/2017	3:34 PM	22.54	22.555	22.535	22.555	13753
1/5/2017	3:35 PM	22.545	22.55	22.54	22.54	3300
1/5/2017	3:36 PM	22.555	22.555	22.55	22.55	2302
1/5/2017	3:37 PM	22.555	22.56	22.555	22.555	1000
1/5/2017	3:38 PM	22.545	22.555	22.535	22.555	15399
1/5/2017	3:39 PM	22.505	22.545	22.505	22.545	38383
1/5/2017	3:40 PM	22.51	22.52	22.495	22.505	38910
1/5/2017	3:41 PM	22.5	22.515	22.5	22.51	8052
1/5/2017	3:42 PM	22.49	22.5	22.485	22.5	12181
1/5/2017	3:43 PM	22.51	22.51	22.485	22.495	13137
1/5/2017	3:44 PM	22.52	22.53	22.51	22.515	6862
1/5/2017	3:45 PM	22.52	22.52	22.515	22.52	6600
1/5/2017	3:46 PM	22.5	22.51	22.5	22.51	12984
1/5/2017	3:47 PM	22.5	22.51	22.5	22.5	11109
1/5/2017	3:48 PM	22.445	22.505	22.44	22.5	60510
1/5/2017	3:49 PM	22.445	22.45	22.44	22.445	1359
1/5/2017	3:50 PM	22.44	22.455	22.44	22.45	31817
1/5/2017	3:51 PM	22.44	22.45	22.44	22.44	40366
1/5/2017	3:52 PM	22.425	22.44	22.415	22.44	15369
1/5/2017	3:53 PM	22.415	22.425	22.41	22.425	34282
1/5/2017	3:54 PM	22.39	22.41	22.38	22.41	39935
1/5/2017	3:55 PM	22.375	22.4	22.37	22.395	34637
1/5/2017	3:56 PM	22.385	22.39	22.37	22.37	4125
1/5/2017	3:57 PM	22.37	22.38	22.36	22.38	27930
1/5/2017	3:58 PM	22.39	22.39	22.36	22.36	20638
1/5/2017	3:59 PM	22.39	22.4	22.38	22.385	17710
1/5/2017	4:00 PM	22.4	22.405	22.385	22.39	463321
1/6/2017	9:31 AM	22.225	22.23	22.1	22.16	82669
1/6/2017	9:32 AM	22.19	22.25	22.17	22.23	57258
1/6/2017	9:33 AM	22.2	22.2	22.15	22.2	75939
1/6/2017	9:34 AM	22.2	22.225	22.195	22.2	15442
1/6/2017	9:35 AM	22.3	22.3	22.2	22.2	66920
1/6/2017	9:36 AM	22.31	22.34	22.28	22.3	62253
1/6/2017	9:37 AM	22.33	22.34	22.26	22.31	58487
1/6/2017	9:38 AM	22.34	22.35	22.29	22.32	47023
1/6/2017	9:39 AM	22.31	22.34	22.3	22.34	25996
1/6/2017	9:40 AM	22.26	22.31	22.26	22.31	10614
1/6/2017	9:41 AM	22.28	22.29	22.265	22.27	18961
1/6/2017	9:42 AM	22.26	22.28	22.26	22.28	14627
1/6/2017	9:43 AM	22.25	22.26	22.21	22.26	51457
1/6/2017	9:44 AM	22.26	22.26	22.22	22.26	31306
1/6/2017	9:45 AM	22.24	22.26	22.235	22.255	7913
1/6/2017	9:46 AM	22.2	22.255	22.2	22.24	44685
1/6/2017	9:47 AM	22.2	22.2	22.19	22.2	12138
1/6/2017	9:48 AM	22.19	22.19	22.17	22.19	13800
1/6/2017	9:49 AM	22.21	22.21	22.18	22.19	25001
1/6/2017	9:50 AM	22.21	22.26	22.21	22.21	41726
1/6/2017	9:51 AM	22.15	22.21	22.14	22.21	39683
1/6/2017	9:52 AM	22.13	22.15	22.12	22.14	37300
1/6/2017	9:53 AM	22.15	22.155	22.135	22.14	31367
1/6/2017	9:54 AM	22.18	22.19	22.155	22.155	47678
1/6/2017	9:55 AM	22.18	22.18	22.165	22.17	18031
1/6/2017	9:56 AM	22.16	22.18	22.16	22.18	19283
1/6/2017	9:57 AM	22.16	22.17	22.15	22.16	34068
1/6/2017	9:58 AM	22.145	22.155	22.14	22.155	1932
1/6/2017	9:59 AM	22.09	22.14	22.09	22.14	51369
1/6/2017	10:00 AM	22.08	22.1	22.05	22.085	103195
1/6/2017	10:01 AM	22.05	22.085	22.05	22.085	18269
1/6/2017	10:02 AM	22.04	22.06	22.03	22.05	21379
1/6/2017	10:03 AM	22.03	22.06	22.01	22.04	68512
1/6/2017	10:04 AM	22.02	22.03	22.02	22.02	29654
1/6/2017	10:05 AM	21.985	22.02	21.985	22.015	24654
1/6/2017	10:06 AM	21.975	21.99	21.97	21.98	50347
1/6/2017	10:07 AM	21.96	21.98	21.95	21.979	16372
1/6/2017	10:08 AM	21.93	21.96	21.92	21.96	20264
1/6/2017	10:09 AM	21.95	21.95	21.93	21.93	10542
1/6/2017	10:10 AM	21.955	21.96	21.95	21.95	9863
1/6/2017	10:11 AM	21.97	22	21.94	21.95	47549
1/6/2017	10:12 AM	21.96	21.97	21.94	21.97	33529
1/6/2017	10:13 AM	21.94	21.96	21.94	21.95	6262
1/6/2017	10:14 AM	21.99	21.995	21.94	21.94	30715
1/6/2017	10:15 AM	21.975	21.99	21.97	21.99	29475
1/6/2017	10:16 AM	21.955	21.99	21.95	21.98	33587
1/6/2017	10:17 AM	21.97	21.99	21.955	21.955	21685
1/6/2017	10:18 AM	21.995	22	21.97	21.97	31810
1/6/2017	10:19 AM	21.975	21.995	21.975	21.99	5641
1/6/2017	10:20 AM	21.98	21.99	21.97	21.975	6003
1/6/2017	10:21 AM	21.94	21.985	21.94	21.98	7305
1/6/2017	10:22 AM	21.94	21.945	21.94	21.94	900
1/6/2017	10:23 AM	21.95	21.955	21.94	21.94	6367
1/6/2017	10:24 AM	21.95	21.96	21.95	21.95	4451
1/6/2017	10:25 AM	21.94	21.945	21.94	21.94	5946
1/6/2017	10:26 AM	21.94	21.955	21.935	21.94	21018
1/6/2017	10:27 AM	21.92	21.94	21.92	21.94	3182
1/6/2017	10:28 AM	21.905	21.92	21.905	21.92	7258
1/6/2017	10:29 AM	21.91	21.915	21.905	21.91	8383
1/6/2017	10:30 AM	21.88	21.91	21.88	21.91	31475
1/6/2017	10:31 AM	21.95	21.98	21.88	21.88	101033
1/6/2017	10:32 AM	21.99	21.99	21.95	21.95	6322
1/6/2017	10:33 AM	22.08	22.1	22	22	63133
1/6/2017	10:34 AM	22.07	22.09	22.065	22.08	22049
1/6/2017	10:35 AM	22.08	22.08	22.065	22.065	7185
1/6/2017	10:36 AM	22.05	22.08	22.03	22.07	52040
1/6/2017	10:37 AM	22.065	22.065	22.05	22.05	2000
1/6/2017	10:38 AM	22.11	22.11	22.07	22.07	21953
1/6/2017	10:39 AM	22.12	22.13	22.1	22.11	22695
1/6/2017	10:40 AM	22.09	22.12	22.07	22.12	20031
1/6/2017	10:41 AM	22.08	22.095	22.08	22.09	3540
1/6/2017	10:42 AM	22.09	22.09	22.085	22.085	9410
1/6/2017	10:43 AM	22.06	22.08	22.04	22.08	22693
1/6/2017	10:44 AM	22.04	22.05	22.03	22.05	10213
1/6/2017	10:45 AM	22.01	22.04	22.01	22.04	6178
1/6/2017	10:46 AM	22	22.02	22	22.005	10588
1/6/2017	10:47 AM	22.02	22.02	22.01	22.01	19214
1/6/2017	10:48 AM	22.01	22.01	21.99	22.005	7294
1/6/2017	10:49 AM	22.01	22.01	22.01	22.01	1818
1/6/2017	10:50 AM	21.98	22.01	21.98	22.01	17634
1/6/2017	10:51 AM	21.98	21.98	21.965	21.97	9873
1/6/2017	10:52 AM	22	22.02	21.98	21.98	21194
1/6/2017	10:53 AM	21.99	21.99	21.98	21.99	5587
1/6/2017	10:54 AM	21.92	21.99	21.92	21.99	25025
1/6/2017	10:55 AM	21.9	21.92	21.87	21.92	35284
1/6/2017	10:56 AM	21.86	21.905	21.86	21.9	52582
1/6/2017	10:57 AM	21.9	21.91	21.86	21.86	29199
1/6/2017	10:58 AM	21.91	21.91	21.9	21.9	3211
1/6/2017	10:59 AM	21.91	21.91	21.9	21.91	13380
1/6/2017	11:00 AM	21.88	21.915	21.88	21.91	13214
1/6/2017	11:01 AM	21.87	21.87	21.87	21.87	200
1/6/2017	11:02 AM	21.9	21.9	21.865	21.875	46158
1/6/2017	11:03 AM	21.88	21.89	21.88	21.89	11555
1/6/2017	11:04 AM	21.87	21.885	21.87	21.87	2200
1/6/2017	11:05 AM	21.86	21.88	21.86	21.865	12146
1/6/2017	11:06 AM	21.86	21.865	21.85	21.865	5588
1/6/2017	11:07 AM	21.885	21.885	21.86	21.86	4500
1/6/2017	11:08 AM	21.88	21.885	21.88	21.885	3240
1/6/2017	11:09 AM	21.86	21.88	21.86	21.88	18929
1/6/2017	11:10 AM	21.88	21.895	21.86	21.86	18704
1/6/2017	11:11 AM	21.86	21.88	21.86	21.88	18450
1/6/2017	11:12 AM	21.855	21.86	21.845	21.85	24337
1/6/2017	11:13 AM	21.85	21.855	21.85	21.855	1239
1/6/2017	11:14 AM	21.8	21.85	21.8	21.85	39306
1/6/2017	11:15 AM	21.69	21.79	21.69	21.79	57621
1/6/2017	11:16 AM	21.69	21.705	21.685	21.7	25619
1/6/2017	11:17 AM	21.7	21.7	21.69	21.69	13996
1/6/2017	11:18 AM	21.72	21.75	21.7	21.7	65934
1/6/2017	11:19 AM	21.72	21.72	21.695	21.72	23627
1/6/2017	11:20 AM	21.77	21.77	21.73	21.73	24987
1/6/2017	11:21 AM	21.77	21.775	21.75	21.76	24540
1/6/2017	11:22 AM	21.77	21.77	21.755	21.76	24167
1/6/2017	11:23 AM	21.76	21.765	21.76	21.76	13434
1/6/2017	11:24 AM	21.76	21.78	21.76	21.765	11837
1/6/2017	11:25 AM	21.77	21.77	21.74	21.755	18824
1/6/2017	11:26 AM	21.76	21.76	21.75	21.76	8900
1/6/2017	11:27 AM	21.76	21.77	21.755	21.77	14782
1/6/2017	11:28 AM	21.76	21.77	21.76	21.76	4277
1/6/2017	11:29 AM	21.7	21.75	21.69	21.75	43716
1/6/2017	11:30 AM	21.71	21.74	21.7	21.7	52849
1/6/2017	11:31 AM	21.705	21.72	21.69	21.7	25753
1/6/2017	11:32 AM	21.66	21.71	21.64	21.71	82838
1/6/2017	11:33 AM	21.67	21.68	21.66	21.665	22393
1/6/2017	11:34 AM	21.66	21.67	21.66	21.67	6823
1/6/2017	11:35 AM	21.75	21.75	21.67	21.67	72167
1/6/2017	11:36 AM	21.76	21.765	21.75	21.75	13099
1/6/2017	11:37 AM	21.77	21.77	21.75	21.76	6903
1/6/2017	11:38 AM	21.86	21.86	21.76	21.77	54720
1/6/2017	11:39 AM	21.86	21.86	21.82	21.86	18107
1/6/2017	11:40 AM	21.87	21.91	21.86	21.87	45604
1/6/2017	11:41 AM	21.84	21.875	21.84	21.875	13129
1/6/2017	11:42 AM	21.76	21.83	21.76	21.83	32627
1/6/2017	11:43 AM	21.77	21.77	21.75	21.765	17136
1/6/2017	11:44 AM	21.765	21.78	21.765	21.77	5680
1/6/2017	11:45 AM	21.78	21.79	21.77	21.77	10380
1/6/2017	11:46 AM	21.77	21.78	21.76	21.77	14438
1/6/2017	11:47 AM	21.77	21.78	21.77	21.77	20200
1/6/2017	11:48 AM	21.775	21.775	21.77	21.77	11488
1/6/2017	11:49 AM	21.76	21.775	21.75	21.775	14573
1/6/2017	11:50 AM	21.84	21.84	21.75	21.76	70671
1/6/2017	11:51 AM	21.93	21.93	21.83	21.83	51682
1/6/2017	11:52 AM	21.91	21.94	21.88	21.93	54340
1/6/2017	11:53 AM	21.91	21.91	21.885	21.91	12889
1/6/2017	11:54 AM	21.89	21.92	21.89	21.92	17002
1/6/2017	11:55 AM	21.86	21.895	21.86	21.89	9586
1/6/2017	11:56 AM	21.855	21.875	21.85	21.86	13646
1/6/2017	11:57 AM	21.83	21.86	21.805	21.86	26105
1/6/2017	11:58 AM	21.86	21.87	21.84	21.84	17828
1/6/2017	11:59 AM	21.89	21.91	21.86	21.865	27550
1/6/2017	12:00 PM	21.9	21.91	21.89	21.89	12177
1/6/2017	12:01 PM	21.9	21.92	21.9	21.9	15655
1/6/2017	12:02 PM	21.88	21.91	21.88	21.905	4676
1/6/2017	12:03 PM	21.855	21.88	21.85	21.88	8863
1/6/2017	12:04 PM	21.89	21.89	21.86	21.86	8077
1/6/2017	12:05 PM	21.905	21.92	21.88	21.88	5807
1/6/2017	12:06 PM	21.91	21.92	21.9	21.9	10770
1/6/2017	12:07 PM	21.875	21.905	21.875	21.9	4838
1/6/2017	12:08 PM	21.88	21.89	21.88	21.88	4169
1/6/2017	12:09 PM	21.89	21.895	21.87	21.88	14188
1/6/2017	12:10 PM	21.92	21.92	21.89	21.89	10826
1/6/2017	12:11 PM	21.92	21.925	21.91	21.91	7451
1/6/2017	12:12 PM	21.91	21.92	21.91	21.92	4300
1/6/2017	12:13 PM	21.89	21.91	21.89	21.91	5193
1/6/2017	12:14 PM	21.9	21.9	21.89	21.89	4863
1/6/2017	12:15 PM	21.885	21.89	21.88	21.89	3364
1/6/2017	12:16 PM	21.89	21.89	21.86	21.88	24781
1/6/2017	12:17 PM	21.875	21.885	21.87	21.88	3940
1/6/2017	12:18 PM	21.87	21.89	21.87	21.875	33173
1/6/2017	12:19 PM	21.86	21.875	21.85	21.87	14693
1/6/2017	12:20 PM	21.85	21.86	21.85	21.86	1550
1/6/2017	12:21 PM	21.85	21.855	21.84	21.84	5710
1/6/2017	12:22 PM	21.825	21.855	21.8	21.85	70614
1/6/2017	12:23 PM	21.76	21.835	21.76	21.83	81797
1/6/2017	12:24 PM	21.78	21.78	21.76	21.76	8660
1/6/2017	12:25 PM	21.775	21.78	21.77	21.77	4031
1/6/2017	12:26 PM	21.78	21.78	21.76	21.775	19076
1/6/2017	12:27 PM	21.77	21.78	21.76	21.77	17506
1/6/2017	12:28 PM	21.765	21.775	21.76	21.775	3412
1/6/2017	12:29 PM	21.76	21.77	21.76	21.765	1300
1/6/2017	12:30 PM	21.74	21.76	21.74	21.76	21907
1/6/2017	12:31 PM	21.73	21.74	21.71	21.74	37350
1/6/2017	12:32 PM	21.76	21.76	21.735	21.735	10925
1/6/2017	12:33 PM	21.8	21.8	21.77	21.77	42436
1/6/2017	12:34 PM	21.77	21.8	21.77	21.795	29173
1/6/2017	12:35 PM	21.75	21.76	21.735	21.76	32789
1/6/2017	12:36 PM	21.74	21.745	21.735	21.745	2295
1/6/2017	12:37 PM	21.8	21.8	21.74	21.74	76103
1/6/2017	12:38 PM	21.82	21.84	21.8	21.8	28938
1/6/2017	12:39 PM	21.83	21.835	21.82	21.83	6938
1/6/2017	12:40 PM	21.82	21.835	21.82	21.835	21281
1/6/2017	12:41 PM	21.81	21.82	21.79	21.82	21704
1/6/2017	12:42 PM	21.8	21.81	21.78	21.81	20139
1/6/2017	12:43 PM	21.77	21.805	21.77	21.805	29806
1/6/2017	12:44 PM	21.805	21.81	21.77	21.775	32112
1/6/2017	12:45 PM	21.825	21.83	21.8	21.81	30139
1/6/2017	12:46 PM	21.83	21.835	21.815	21.825	10431
1/6/2017	12:47 PM	21.79	21.83	21.79	21.83	11816
1/6/2017	12:48 PM	21.8	21.8	21.79	21.8	6312
1/6/2017	12:49 PM	21.795	21.8	21.79	21.8	1300
1/6/2017	12:50 PM	21.835	21.84	21.795	21.8	9927
1/6/2017	12:51 PM	21.845	21.845	21.83	21.83	7905
1/6/2017	12:52 PM	21.845	21.86	21.84	21.85	17869
1/6/2017	12:53 PM	21.86	21.86	21.835	21.85	17285
1/6/2017	12:54 PM	21.83	21.865	21.83	21.86	4541
1/6/2017	12:55 PM	21.84	21.84	21.83	21.835	6092
1/6/2017	12:56 PM	21.855	21.87	21.835	21.845	14665
1/6/2017	12:57 PM	21.84	21.87	21.84	21.86	8539
1/6/2017	12:58 PM	21.85	21.85	21.835	21.845	5163
1/6/2017	12:59 PM	21.83	21.85	21.83	21.845	2900
1/6/2017	1:00 PM	21.83	21.83	21.81	21.83	11632
1/6/2017	1:01 PM	21.84	21.84	21.82	21.83	9087
1/6/2017	1:02 PM	21.845	21.85	21.84	21.845	6124
1/6/2017	1:03 PM	21.85	21.85	21.84	21.845	8700
1/6/2017	1:04 PM	21.85	21.85	21.84	21.845	3600
1/6/2017	1:05 PM	21.84	21.86	21.84	21.85	7384
1/6/2017	1:06 PM	21.87	21.88	21.845	21.85	23475
1/6/2017	1:07 PM	21.9	21.9	21.87	21.87	28579
1/6/2017	1:08 PM	21.89	21.9	21.89	21.9	3068
1/6/2017	1:09 PM	21.921	21.94	21.865	21.89	63031
1/6/2017	1:10 PM	21.96	21.96	21.925	21.925	23327
1/6/2017	1:11 PM	22	22	21.96	21.96	30100
1/6/2017	1:12 PM	21.97	22	21.97	22	30218
1/6/2017	1:13 PM	21.965	21.98	21.95	21.975	20066
1/6/2017	1:14 PM	21.915	21.965	21.91	21.965	44664
1/6/2017	1:15 PM	21.91	21.92	21.91	21.91	56732
1/6/2017	1:16 PM	21.92	21.92	21.91	21.915	6660
1/6/2017	1:17 PM	21.905	21.92	21.905	21.92	10464
1/6/2017	1:18 PM	21.89	21.925	21.88	21.91	75248
1/6/2017	1:19 PM	21.9	21.91	21.89	21.895	19589
1/6/2017	1:20 PM	21.895	21.905	21.88	21.9	42337
1/6/2017	1:21 PM	21.86	21.895	21.855	21.895	38831
1/6/2017	1:22 PM	21.845	21.87	21.845	21.86	13572
1/6/2017	1:23 PM	21.845	21.85	21.84	21.845	28955
1/6/2017	1:24 PM	21.83	21.845	21.83	21.845	7110
1/6/2017	1:25 PM	21.84	21.84	21.83	21.83	4036
1/6/2017	1:26 PM	21.85	21.85	21.84	21.84	2266
1/6/2017	1:27 PM	21.87	21.87	21.845	21.85	14506
1/6/2017	1:28 PM	21.93	21.93	21.875	21.875	21610
1/6/2017	1:29 PM	21.94	21.95	21.91	21.93	39124
1/6/2017	1:30 PM	21.95	21.95	21.92	21.94	51535
1/6/2017	1:31 PM	21.93	21.96	21.93	21.96	16377
1/6/2017	1:32 PM	21.94	21.94	21.93	21.935	4449
1/6/2017	1:33 PM	21.92	21.945	21.92	21.935	7605
1/6/2017	1:34 PM	21.92	21.92	21.89	21.92	8061
1/6/2017	1:35 PM	21.92	21.92	21.91	21.915	4135
1/6/2017	1:36 PM	21.93	21.93	21.91	21.91	8698
1/6/2017	1:37 PM	21.915	21.93	21.915	21.93	5823
1/6/2017	1:38 PM	21.91	21.92	21.91	21.915	12961
1/6/2017	1:39 PM	21.9	21.91	21.89	21.91	6970
1/6/2017	1:40 PM	21.9	21.91	21.89	21.9	20708
1/6/2017	1:41 PM	21.91	21.91	21.9	21.905	1900
1/6/2017	1:42 PM	21.91	21.91	21.89	21.905	19732
1/6/2017	1:43 PM	21.91	21.915	21.905	21.91	7256
1/6/2017	1:44 PM	21.925	21.925	21.91	21.91	3588
1/6/2017	1:45 PM	21.92	21.93	21.92	21.925	7274
1/6/2017	1:46 PM	21.92	21.925	21.91	21.92	17460
1/6/2017	1:47 PM	21.955	21.96	21.92	21.92	22193
1/6/2017	1:48 PM	21.96	21.98	21.94	21.95	53102
1/6/2017	1:49 PM	21.975	21.98	21.955	21.96	6706
1/6/2017	1:50 PM	21.97	21.975	21.965	21.975	5287
1/6/2017	1:51 PM	21.95	21.965	21.95	21.965	6763
1/6/2017	1:52 PM	21.97	21.97	21.955	21.96	4513
1/6/2017	1:53 PM	21.98	21.98	21.96	21.965	9813
1/6/2017	1:54 PM	21.965	21.98	21.96	21.98	5831
1/6/2017	1:55 PM	21.96	21.98	21.95	21.97	16207
1/6/2017	1:56 PM	21.935	21.96	21.93	21.96	15410
1/6/2017	1:57 PM	21.915	21.935	21.915	21.935	7831
1/6/2017	1:58 PM	21.93	21.93	21.91	21.915	5943
1/6/2017	1:59 PM	21.925	21.935	21.915	21.93	8010
1/6/2017	2:00 PM	21.89	21.925	21.89	21.925	15548
1/6/2017	2:01 PM	21.88	21.9	21.86	21.9	80779
1/6/2017	2:02 PM	21.855	21.895	21.85	21.88	26458
1/6/2017	2:03 PM	21.86	21.865	21.855	21.855	1314
1/6/2017	2:04 PM	21.85	21.86	21.85	21.855	300
1/6/2017	2:05 PM	21.855	21.86	21.855	21.86	1360
1/6/2017	2:06 PM	21.865	21.875	21.86	21.86	5272
1/6/2017	2:07 PM	21.87	21.885	21.86	21.865	25011
1/6/2017	2:08 PM	21.85	21.87	21.85	21.87	5634
1/6/2017	2:09 PM	21.845	21.855	21.845	21.855	2067
1/6/2017	2:10 PM	21.86	21.865	21.845	21.845	4111
1/6/2017	2:11 PM	21.87	21.87	21.86	21.86	3216
1/6/2017	2:12 PM	21.855	21.88	21.85	21.87	10477
1/6/2017	2:13 PM	21.87	21.87	21.85	21.855	9912
1/6/2017	2:14 PM	21.85	21.87	21.85	21.87	3834
1/6/2017	2:15 PM	21.85	21.86	21.85	21.85	5830
1/6/2017	2:16 PM	21.86	21.86	21.845	21.85	4787
1/6/2017	2:17 PM	21.87	21.87	21.86	21.86	800
1/6/2017	2:18 PM	21.87	21.88	21.87	21.87	800
1/6/2017	2:19 PM	21.86	21.86	21.845	21.86	14848
1/6/2017	2:20 PM	21.87	21.87	21.855	21.855	6185
1/6/2017	2:21 PM	21.88	21.88	21.87	21.87	2000
1/6/2017	2:22 PM	21.88	21.89	21.87	21.875	32013
1/6/2017	2:23 PM	21.91	21.92	21.875	21.88	34967
1/6/2017	2:24 PM	21.95	21.95	21.9	21.91	20936
1/6/2017	2:25 PM	21.945	21.95	21.945	21.95	5155
1/6/2017	2:26 PM	21.95	21.97	21.95	21.95	22588
1/6/2017	2:27 PM	21.95	21.96	21.94	21.95	29876
1/6/2017	2:28 PM	21.99	22	21.96	21.96	28981
1/6/2017	2:29 PM	21.98	22	21.98	22	16388
1/6/2017	2:30 PM	21.98	21.99	21.98	21.98	21890
1/6/2017	2:31 PM	21.98	21.98	21.97	21.98	4674
1/6/2017	2:32 PM	22.02	22.025	21.99	21.99	9588
1/6/2017	2:33 PM	22	22.025	22	22.02	9036
1/6/2017	2:34 PM	21.97	21.995	21.94	21.995	69097
1/6/2017	2:35 PM	21.95	21.97	21.94	21.97	70071
1/6/2017	2:36 PM	21.94	21.95	21.94	21.95	61700
1/6/2017	2:37 PM	21.99	21.99	21.945	21.945	13880
1/6/2017	2:38 PM	21.995	22	21.995	22	7371
1/6/2017	2:39 PM	21.99	21.995	21.985	21.995	904
1/6/2017	2:40 PM	21.99	21.99	21.98	21.99	12105
1/6/2017	2:41 PM	22	22	21.98	21.99	11604
1/6/2017	2:42 PM	22.01	22.015	22	22	10475
1/6/2017	2:43 PM	22	22.015	22	22.01	10273
1/6/2017	2:44 PM	21.975	21.995	21.97	21.995	3381
1/6/2017	2:45 PM	21.98	21.98	21.96	21.97	11988
1/6/2017	2:46 PM	21.98	21.99	21.975	21.985	26818
1/6/2017	2:47 PM	21.995	21.995	21.98	21.98	6220
1/6/2017	2:48 PM	22.02	22.04	21.995	21.995	84329
1/6/2017	2:49 PM	22	22.02	22	22.02	15463
1/6/2017	2:50 PM	21.99	21.99	21.98	21.99	21296
1/6/2017	2:51 PM	21.99	22.01	21.99	22	21135
1/6/2017	2:52 PM	21.98	21.995	21.98	21.995	1551
1/6/2017	2:53 PM	21.97	21.985	21.965	21.985	11517
1/6/2017	2:54 PM	21.975	21.98	21.965	21.965	10100
1/6/2017	2:55 PM	21.98	21.98	21.97	21.97	3862
1/6/2017	2:56 PM	21.99	22	21.99	21.99	10694
1/6/2017	2:57 PM	21.99	22	21.985	21.985	6500
1/6/2017	2:58 PM	21.99	21.99	21.985	21.99	2002
1/6/2017	2:59 PM	22	22.005	21.995	21.995	7268
1/6/2017	3:00 PM	22.015	22.02	22.005	22.005	21585
1/6/2017	3:01 PM	22.03	22.045	22.02	22.02	23658
1/6/2017	3:02 PM	22	22.03	22	22.025	26734
1/6/2017	3:03 PM	22.005	22.01	22	22	9880
1/6/2017	3:04 PM	22	22.015	22	22.015	4358
1/6/2017	3:05 PM	22.015	22.015	22	22	22003
1/6/2017	3:06 PM	21.975	22.015	21.96	22.015	57971
1/6/2017	3:07 PM	21.98	21.98	21.97	21.97	35593
1/6/2017	3:08 PM	21.97	21.985	21.97	21.975	24125
1/6/2017	3:09 PM	21.96	21.97	21.94	21.97	72361
1/6/2017	3:10 PM	21.98	21.99	21.965	21.97	4077
1/6/2017	3:11 PM	21.97	21.98	21.97	21.97	13795
1/6/2017	3:12 PM	21.93	21.97	21.93	21.97	11725
1/6/2017	3:13 PM	21.94	21.95	21.915	21.92	26284
1/6/2017	3:14 PM	21.96	21.97	21.93	21.93	20873
1/6/2017	3:15 PM	21.97	21.97	21.955	21.96	7117
1/6/2017	3:16 PM	21.99	21.99	21.97	21.97	15422
1/6/2017	3:17 PM	21.99	21.995	21.985	21.995	10109
1/6/2017	3:18 PM	22.02	22.02	21.99	21.995	14992
1/6/2017	3:19 PM	22.015	22.02	22.01	22.02	6178
1/6/2017	3:20 PM	22.005	22.015	22.005	22.015	9532
1/6/2017	3:21 PM	22.04	22.04	22.01	22.01	21713
1/6/2017	3:22 PM	22.04	22.045	22.04	22.04	3040
1/6/2017	3:23 PM	22.025	22.04	22.015	22.04	10975
1/6/2017	3:24 PM	22.02	22.02	22.01	22.02	6829
1/6/2017	3:25 PM	22.02	22.03	22.02	22.025	13263
1/6/2017	3:26 PM	22.025	22.025	22.02	22.02	9600
1/6/2017	3:27 PM	22.03	22.035	22.02	22.025	14048
1/6/2017	3:28 PM	22.04	22.04	22.035	22.035	13190
1/6/2017	3:29 PM	22.03	22.035	22.025	22.035	6766
1/6/2017	3:30 PM	22.09	22.09	22.035	22.035	101593
1/6/2017	3:31 PM	22.11	22.13	22.1	22.1	90839
1/6/2017	3:32 PM	22.1	22.11	22.09	22.11	13872
1/6/2017	3:33 PM	22.07	22.1	22.07	22.1	40406
1/6/2017	3:34 PM	22.05	22.08	22.05	22.08	12544
1/6/2017	3:35 PM	22.1	22.1	22.05	22.05	18660
1/6/2017	3:36 PM	22.11	22.125	22.1	22.1	19563
1/6/2017	3:37 PM	22.09	22.11	22.08	22.11	27246
1/6/2017	3:38 PM	22.095	22.095	22.085	22.09	3961
1/6/2017	3:39 PM	22.075	22.1	22.075	22.1	42279
1/6/2017	3:40 PM	22.05	22.09	22.05	22.075	41761
1/6/2017	3:41 PM	22.02	22.045	22.015	22.045	32614
1/6/2017	3:42 PM	22.02	22.03	22.01	22.02	12074
1/6/2017	3:43 PM	22	22.02	22	22.015	45319
1/6/2017	3:44 PM	22.015	22.015	21.995	22	21259
1/6/2017	3:45 PM	22.02	22.02	22.015	22.02	13462
1/6/2017	3:46 PM	22.01	22.02	21.99	22.02	50748
1/6/2017	3:47 PM	22.005	22.01	22	22	11259
1/6/2017	3:48 PM	22.03	22.03	22.01	22.01	19969
1/6/2017	3:49 PM	22.03	22.035	22.02	22.03	11972
1/6/2017	3:50 PM	22.045	22.05	22.04	22.04	6757
1/6/2017	3:51 PM	22.06	22.06	22.04	22.05	24262
1/6/2017	3:52 PM	22.055	22.065	22.055	22.055	10602
1/6/2017	3:53 PM	22.045	22.06	22.04	22.05	10701
1/6/2017	3:54 PM	22.045	22.05	22.04	22.04	23392
1/6/2017	3:55 PM	22.05	22.05	22.03	22.045	19121
1/6/2017	3:56 PM	22.1	22.11	22.05	22.05	84695
1/6/2017	3:57 PM	22.12	22.125	22.105	22.105	70039
1/6/2017	3:58 PM	22.11	22.12	22.11	22.12	37800
1/6/2017	3:59 PM	22.11	22.11	22.07	22.105	134021
1/6/2017	4:00 PM	22.13	22.13	22.1	22.105	434225
1/9/2017	9:31 AM	22.25	22.27	22.14	22.18	84537
1/9/2017	9:32 AM	22.24	22.245	22.225	22.24	25245
1/9/2017	9:33 AM	22.23	22.25	22.22	22.23	51695
1/9/2017	9:34 AM	22.275	22.29	22.23	22.23	37230
1/9/2017	9:35 AM	22.26	22.285	22.26	22.28	43546
1/9/2017	9:36 AM	22.34	22.34	22.24	22.26	88229
1/9/2017	9:37 AM	22.34	22.37	22.34	22.35	32938
1/9/2017	9:38 AM	22.31	22.36	22.305	22.35	16331
1/9/2017	9:39 AM	22.3	22.325	22.3	22.3	22464
1/9/2017	9:40 AM	22.23	22.3	22.23	22.3	32043
1/9/2017	9:41 AM	22.27	22.29	22.23	22.23	46914
1/9/2017	9:42 AM	22.3	22.3	22.26	22.27	9909
1/9/2017	9:43 AM	22.34	22.34	22.3	22.305	26373
1/9/2017	9:44 AM	22.33	22.34	22.32	22.335	29017
1/9/2017	9:45 AM	22.33	22.33	22.31	22.325	26731
1/9/2017	9:46 AM	22.365	22.375	22.33	22.34	30636
1/9/2017	9:47 AM	22.4	22.4	22.34	22.37	34010
1/9/2017	9:48 AM	22.38	22.4	22.375	22.395	25790
1/9/2017	9:49 AM	22.385	22.4	22.365	22.37	18617
1/9/2017	9:50 AM	22.315	22.385	22.305	22.385	49695
1/9/2017	9:51 AM	22.31	22.325	22.29	22.315	21544
1/9/2017	9:52 AM	22.3	22.32	22.3	22.32	14338
1/9/2017	9:53 AM	22.3	22.31	22.29	22.295	9546
1/9/2017	9:54 AM	22.27	22.3	22.25	22.295	17641
1/9/2017	9:55 AM	22.315	22.315	22.27	22.275	24548
1/9/2017	9:56 AM	22.31	22.315	22.3	22.31	14038
1/9/2017	9:57 AM	22.3	22.31	22.3	22.31	3900
1/9/2017	9:58 AM	22.29	22.3	22.275	22.3	8703
1/9/2017	9:59 AM	22.3	22.3	22.29	22.3	3300
1/9/2017	10:00 AM	22.31	22.315	22.295	22.3	21652
1/9/2017	10:01 AM	22.3	22.32	22.3	22.305	10753
1/9/2017	10:02 AM	22.305	22.31	22.29	22.3	3124
1/9/2017	10:03 AM	22.32	22.32	22.27	22.31	28643
1/9/2017	10:04 AM	22.285	22.325	22.28	22.315	31397
1/9/2017	10:05 AM	22.295	22.301	22.29	22.29	14690
1/9/2017	10:06 AM	22.32	22.37	22.3	22.3	64276
1/9/2017	10:07 AM	22.33	22.33	22.32	22.33	10132
1/9/2017	10:08 AM	22.35	22.35	22.31	22.32	8342
1/9/2017	10:09 AM	22.33	22.345	22.33	22.345	13742
1/9/2017	10:10 AM	22.31	22.335	22.305	22.335	18934
1/9/2017	10:11 AM	22.3	22.3	22.28	22.3	26437
1/9/2017	10:12 AM	22.305	22.315	22.3	22.3	11401
1/9/2017	10:13 AM	22.3	22.3	22.28	22.3	16366
1/9/2017	10:14 AM	22.305	22.32	22.305	22.31	8271
1/9/2017	10:15 AM	22.32	22.32	22.3	22.3	5529
1/9/2017	10:16 AM	22.33	22.335	22.31	22.31	16490
1/9/2017	10:17 AM	22.245	22.35	22.245	22.325	42201
1/9/2017	10:18 AM	22.2	22.245	22.2	22.245	58697
1/9/2017	10:19 AM	22.19	22.21	22.175	22.2	53493
1/9/2017	10:20 AM	22.16	22.19	22.16	22.19	26903
1/9/2017	10:21 AM	22.14	22.17	22.13	22.16	59182
1/9/2017	10:22 AM	22.09	22.135	22.09	22.135	100325
1/9/2017	10:23 AM	22.09	22.1	22.09	22.095	44341
1/9/2017	10:24 AM	22.09	22.1	22.09	22.095	11541
1/9/2017	10:25 AM	22.07	22.1	22.07	22.09	37642
1/9/2017	10:26 AM	22.095	22.1	22.061	22.07	66705
1/9/2017	10:27 AM	22.11	22.125	22.09	22.09	33039
1/9/2017	10:28 AM	22.105	22.105	22.1	22.105	3975
1/9/2017	10:29 AM	22.1	22.12	22.1	22.105	5774
1/9/2017	10:30 AM	22.09	22.11	22.09	22.11	6093
1/9/2017	10:31 AM	22.04	22.095	22.03	22.085	28577
1/9/2017	10:32 AM	22.05	22.05	22.035	22.045	8940
1/9/2017	10:33 AM	22.02	22.05	22.02	22.05	12964
1/9/2017	10:34 AM	21.99	22.02	21.99	22.02	13924
1/9/2017	10:35 AM	22.025	22.03	22	22	20258
1/9/2017	10:36 AM	22.05	22.05	22.03	22.03	10281
1/9/2017	10:37 AM	22.02	22.06	22.02	22.05	11738
1/9/2017	10:38 AM	22.01	22.02	22.005	22.02	8607
1/9/2017	10:39 AM	22.01	22.015	22.01	22.01	900
1/9/2017	10:40 AM	21.99	22.01	21.99	22.01	13244
1/9/2017	10:41 AM	21.985	22	21.98	21.995	10370
1/9/2017	10:42 AM	22	22.01	21.985	21.985	15663
1/9/2017	10:43 AM	22.01	22.02	22	22	5884
1/9/2017	10:44 AM	21.98	22	21.98	22	8810
1/9/2017	10:45 AM	21.98	22.005	21.965	21.98	55442
1/9/2017	10:46 AM	22	22.01	21.98	21.98	41024
1/9/2017	10:47 AM	22.02	22.025	22.005	22.005	10416
1/9/2017	10:48 AM	22	22.01	22	22.01	3770
1/9/2017	10:49 AM	21.99	22	21.99	22	7271
1/9/2017	10:50 AM	21.94	21.99	21.94	21.99	30893
1/9/2017	10:51 AM	21.92	21.945	21.9	21.94	101073
1/9/2017	10:52 AM	21.9	21.91	21.88	21.91	25575
1/9/2017	10:53 AM	21.89	21.91	21.89	21.895	11457
1/9/2017	10:54 AM	21.89	21.905	21.885	21.895	17643
1/9/2017	10:55 AM	21.9	21.9	21.88	21.885	9814
1/9/2017	10:56 AM	21.89	21.9	21.875	21.9	28154
1/9/2017	10:57 AM	21.835	21.89	21.835	21.89	18052
1/9/2017	10:58 AM	21.835	21.84	21.83	21.84	7227
1/9/2017	10:59 AM	21.84	21.84	21.84	21.84	7640
1/9/2017	11:00 AM	21.86	21.86	21.835	21.84	16849
1/9/2017	11:01 AM	21.87	21.87	21.85	21.86	14427
1/9/2017	11:02 AM	21.845	21.86	21.845	21.86	9969
1/9/2017	11:03 AM	21.845	21.85	21.84	21.85	7400
1/9/2017	11:04 AM	21.85	21.86	21.845	21.845	11745
1/9/2017	11:05 AM	21.85	21.85	21.84	21.85	18276
1/9/2017	11:06 AM	21.83	21.84	21.83	21.84	29976
1/9/2017	11:07 AM	21.84	21.84	21.83	21.83	6349
1/9/2017	11:08 AM	21.77	21.84	21.77	21.84	57770
1/9/2017	11:09 AM	21.77	21.79	21.76	21.77	45091
1/9/2017	11:10 AM	21.79	21.795	21.775	21.775	25022
1/9/2017	11:11 AM	21.78	21.79	21.77	21.79	24526
1/9/2017	11:12 AM	21.79	21.79	21.77	21.78	7083
1/9/2017	11:13 AM	21.8	21.8	21.79	21.79	3400
1/9/2017	11:14 AM	21.79	21.8	21.79	21.795	2684
1/9/2017	11:15 AM	21.77	21.8	21.77	21.79	3829
1/9/2017	11:16 AM	21.78	21.79	21.77	21.77	16224
1/9/2017	11:17 AM	21.78	21.785	21.78	21.78	10540
1/9/2017	11:18 AM	21.78	21.79	21.78	21.79	11106
1/9/2017	11:19 AM	21.76	21.78	21.76	21.78	4681
1/9/2017	11:20 AM	21.77	21.775	21.76	21.76	11033
1/9/2017	11:21 AM	21.755	21.765	21.75	21.765	22580
1/9/2017	11:22 AM	21.745	21.755	21.745	21.75	8564
1/9/2017	11:23 AM	21.75	21.76	21.745	21.745	4079
1/9/2017	11:24 AM	21.76	21.77	21.75	21.755	4342
1/9/2017	11:25 AM	21.775	21.78	21.765	21.765	6745
1/9/2017	11:26 AM	21.82	21.83	21.77	21.77	22239
1/9/2017	11:27 AM	21.84	21.84	21.815	21.815	23611
1/9/2017	11:28 AM	21.86	21.86	21.84	21.84	34544
1/9/2017	11:29 AM	21.825	21.85	21.825	21.85	6416
1/9/2017	11:30 AM	21.81	21.825	21.81	21.82	3643
1/9/2017	11:31 AM	21.82	21.83	21.815	21.82	10341
1/9/2017	11:32 AM	21.815	21.82	21.81	21.82	1200
1/9/2017	11:33 AM	21.825	21.83	21.815	21.815	8880
1/9/2017	11:34 AM	21.82	21.84	21.82	21.82	19616
1/9/2017	11:35 AM	21.815	21.82	21.81	21.81	9724
1/9/2017	11:36 AM	21.8	21.81	21.79	21.81	72115
1/9/2017	11:37 AM	21.805	21.81	21.79	21.79	10111
1/9/2017	11:38 AM	21.805	21.815	21.795	21.805	18809
1/9/2017	11:39 AM	21.81	21.815	21.81	21.81	6967
1/9/2017	11:40 AM	21.8	21.81	21.8	21.81	7700
1/9/2017	11:41 AM	21.785	21.8	21.78	21.8	4581
1/9/2017	11:42 AM	21.83	21.83	21.785	21.785	41235
1/9/2017	11:43 AM	21.845	21.88	21.84	21.84	39742
1/9/2017	11:44 AM	21.845	21.85	21.84	21.84	6816
1/9/2017	11:45 AM	21.88	21.88	21.84	21.845	18804
1/9/2017	11:46 AM	21.88	21.89	21.88	21.885	1400
1/9/2017	11:47 AM	21.95	21.96	21.885	21.89	73510
1/9/2017	11:48 AM	21.96	21.99	21.94	21.95	33592
1/9/2017	11:49 AM	21.95	21.97	21.95	21.97	6160
1/9/2017	11:50 AM	21.93	21.95	21.93	21.94	6542
1/9/2017	11:51 AM	21.955	21.99	21.94	21.94	31677
1/9/2017	11:52 AM	21.94	21.96	21.94	21.96	4900
1/9/2017	11:53 AM	21.94	21.94	21.925	21.94	12313
1/9/2017	11:54 AM	21.92	21.93	21.9	21.93	27000
1/9/2017	11:55 AM	21.91	21.91	21.91	21.91	3154
1/9/2017	11:56 AM	21.93	21.93	21.905	21.905	9171
1/9/2017	11:57 AM	21.905	21.92	21.9	21.92	3413
1/9/2017	11:58 AM	21.91	21.91	21.9	21.9	2900
1/9/2017	11:59 AM	21.895	21.91	21.88	21.91	9822
1/9/2017	12:00 PM	21.87	21.89	21.85	21.89	21414
1/9/2017	12:01 PM	21.86	21.87	21.85	21.86	3828
1/9/2017	12:02 PM	21.85	21.855	21.84	21.855	4580
1/9/2017	12:03 PM	21.855	21.855	21.85	21.85	800
1/9/2017	12:04 PM	21.84	21.85	21.84	21.85	2405
1/9/2017	12:05 PM	21.82	21.845	21.82	21.84	4642
1/9/2017	12:06 PM	21.8	21.82	21.8	21.815	4305
1/9/2017	12:07 PM	21.825	21.83	21.8	21.8	10906
1/9/2017	12:08 PM	21.82	21.825	21.82	21.825	3059
1/9/2017	12:09 PM	21.83	21.835	21.82	21.825	6497
1/9/2017	12:10 PM	21.83	21.83	21.82	21.82	7637
1/9/2017	12:11 PM	21.8	21.83	21.8	21.83	10040
1/9/2017	12:12 PM	21.81	21.81	21.8	21.8	2100
1/9/2017	12:13 PM	21.81	21.815	21.81	21.81	4800
1/9/2017	12:14 PM	21.82	21.82	21.805	21.81	10298
1/9/2017	12:15 PM	21.85	21.86	21.82	21.82	13778
1/9/2017	12:16 PM	21.84	21.85	21.84	21.85	2500
1/9/2017	12:17 PM	21.895	21.91	21.845	21.845	14209
1/9/2017	12:18 PM	21.875	21.89	21.87	21.89	8264
1/9/2017	12:19 PM	21.885	21.89	21.875	21.875	5980
1/9/2017	12:20 PM	21.86	21.88	21.86	21.88	14532
1/9/2017	12:21 PM	21.83	21.85	21.83	21.85	6043
1/9/2017	12:22 PM	21.835	21.835	21.83	21.83	400
1/9/2017	12:23 PM	21.87	21.89	21.84	21.84	41997
1/9/2017	12:24 PM	21.86	21.87	21.86	21.87	1810
1/9/2017	12:25 PM	21.865	21.87	21.86	21.86	900
1/9/2017	12:26 PM	21.85	21.86	21.85	21.86	700
1/9/2017	12:27 PM	21.83	21.85	21.8	21.85	47736
1/9/2017	12:28 PM	21.82	21.82	21.82	21.82	800
1/9/2017	12:29 PM	21.805	21.82	21.8	21.82	2100
1/9/2017	12:30 PM	21.78	21.8	21.78	21.8	31201
1/9/2017	12:31 PM	21.78	21.79	21.78	21.785	5347
1/9/2017	12:32 PM	21.765	21.78	21.765	21.78	11155
1/9/2017	12:33 PM	21.77	21.77	21.76	21.76	14292
1/9/2017	12:34 PM	21.77	21.77	21.755	21.76	4693
1/9/2017	12:35 PM	21.8	21.81	21.77	21.77	15887
1/9/2017	12:36 PM	21.81	21.81	21.805	21.81	918
1/9/2017	12:37 PM	21.83	21.83	21.805	21.81	8961
1/9/2017	12:38 PM	21.83	21.835	21.83	21.835	4100
1/9/2017	12:39 PM	21.83	21.83	21.82	21.83	8096
1/9/2017	12:40 PM	21.83	21.83	21.825	21.83	7719
1/9/2017	12:41 PM	21.81	21.82	21.8	21.82	15251
1/9/2017	12:42 PM	21.8	21.81	21.8	21.81	1573
1/9/2017	12:43 PM	21.8	21.805	21.8	21.805	400
1/9/2017	12:44 PM	21.8	21.81	21.8	21.8	5660
1/9/2017	12:45 PM	21.79	21.795	21.79	21.79	1300
1/9/2017	12:46 PM	21.79	21.79	21.78	21.79	37080
1/9/2017	12:47 PM	21.79	21.8	21.79	21.79	617
1/9/2017	12:48 PM	21.815	21.815	21.795	21.795	9692
1/9/2017	12:49 PM	21.8	21.81	21.795	21.81	7488
1/9/2017	12:50 PM	21.795	21.8	21.795	21.795	2995
1/9/2017	12:51 PM	21.8	21.8	21.795	21.795	800
1/9/2017	12:52 PM	21.79	21.8	21.79	21.8	2834
1/9/2017	12:53 PM	21.78	21.795	21.77	21.795	19404
1/9/2017	12:54 PM	21.775	21.78	21.77	21.775	1621
1/9/2017	12:55 PM	21.755	21.775	21.75	21.77	8670
1/9/2017	12:56 PM	21.76	21.765	21.74	21.75	21110
1/9/2017	12:57 PM	21.78	21.785	21.76	21.76	11674
1/9/2017	12:58 PM	21.77	21.775	21.76	21.77	8596
1/9/2017	12:59 PM	21.79	21.8	21.77	21.77	36364
1/9/2017	1:00 PM	21.76	21.79	21.76	21.79	6762
1/9/2017	1:01 PM	21.72	21.76	21.72	21.755	41937
1/9/2017	1:02 PM	21.75	21.75	21.72	21.73	53289
1/9/2017	1:03 PM	21.75	21.75	21.75	21.75	1387
1/9/2017	1:04 PM	21.75	21.76	21.745	21.75	10126
1/9/2017	1:05 PM	21.77	21.77	21.755	21.755	13723
1/9/2017	1:06 PM	21.75	21.77	21.75	21.77	7272
1/9/2017	1:07 PM	21.73	21.75	21.73	21.75	7320
1/9/2017	1:08 PM	21.73	21.74	21.72	21.74	20300
1/9/2017	1:09 PM	21.73	21.73	21.725	21.73	3033
1/9/2017	1:10 PM	21.74	21.74	21.73	21.735	8327
1/9/2017	1:11 PM	21.77	21.8	21.735	21.74	84693
1/9/2017	1:12 PM	21.73	21.76	21.73	21.76	11959
1/9/2017	1:13 PM	21.72	21.73	21.72	21.73	6033
1/9/2017	1:14 PM	21.74	21.74	21.72	21.725	5502
1/9/2017	1:15 PM	21.74	21.75	21.74	21.74	700
1/9/2017	1:16 PM	21.73	21.745	21.73	21.74	4096
1/9/2017	1:17 PM	21.715	21.74	21.715	21.73	8086
1/9/2017	1:18 PM	21.71	21.72	21.71	21.71	18201
1/9/2017	1:19 PM	21.73	21.73	21.715	21.715	8376
1/9/2017	1:20 PM	21.725	21.73	21.72	21.725	1800
1/9/2017	1:21 PM	21.735	21.735	21.725	21.725	1800
1/9/2017	1:22 PM	21.73	21.735	21.73	21.735	6979
1/9/2017	1:23 PM	21.71	21.735	21.71	21.735	14509
1/9/2017	1:24 PM	21.715	21.73	21.71	21.71	6285
1/9/2017	1:25 PM	21.72	21.72	21.71	21.71	3313
1/9/2017	1:26 PM	21.76	21.76	21.73	21.73	11825
1/9/2017	1:27 PM	21.77	21.785	21.76	21.765	20663
1/9/2017	1:28 PM	21.765	21.785	21.76	21.775	9422
1/9/2017	1:29 PM	21.74	21.76	21.735	21.76	13287
1/9/2017	1:30 PM	21.73	21.74	21.73	21.74	3426
1/9/2017	1:31 PM	21.75	21.755	21.74	21.74	4534
1/9/2017	1:32 PM	21.755	21.755	21.75	21.755	2199
1/9/2017	1:33 PM	21.76	21.76	21.75	21.75	2966
1/9/2017	1:34 PM	21.76	21.76	21.75	21.75	2119
1/9/2017	1:35 PM	21.76	21.76	21.76	21.76	600
1/9/2017	1:36 PM	21.78	21.78	21.765	21.77	11560
1/9/2017	1:37 PM	21.77	21.79	21.77	21.79	12296
1/9/2017	1:38 PM	21.765	21.775	21.76	21.775	6313
1/9/2017	1:39 PM	21.77	21.775	21.77	21.77	1300
1/9/2017	1:40 PM	21.76	21.77	21.755	21.77	3800
1/9/2017	1:41 PM	21.725	21.755	21.71	21.755	20846
1/9/2017	1:42 PM	21.725	21.73	21.72	21.72	17883
1/9/2017	1:43 PM	21.73	21.74	21.72	21.72	5100
1/9/2017	1:44 PM	21.735	21.74	21.72	21.72	2343
1/9/2017	1:45 PM	21.765	21.77	21.73	21.73	35793
1/9/2017	1:46 PM	21.76	21.77	21.76	21.765	8560
1/9/2017	1:47 PM	21.77	21.78	21.76	21.76	15246
1/9/2017	1:48 PM	21.76	21.77	21.76	21.76	2300
1/9/2017	1:49 PM	21.77	21.77	21.76	21.76	2500
1/9/2017	1:50 PM	21.77	21.77	21.77	21.77	400
1/9/2017	1:51 PM	21.77	21.785	21.77	21.77	4457
1/9/2017	1:52 PM	21.78	21.78	21.775	21.775	2367
1/9/2017	1:53 PM	21.78	21.785	21.78	21.785	300
1/9/2017	1:54 PM	21.765	21.79	21.76	21.785	5315
1/9/2017	1:55 PM	21.77	21.78	21.77	21.77	5107
1/9/2017	1:56 PM	21.78	21.78	21.77	21.775	400
1/9/2017	1:57 PM	21.78	21.78	21.77	21.77	1300
1/9/2017	1:58 PM	21.8	21.81	21.78	21.785	14434
1/9/2017	1:59 PM	21.81	21.81	21.805	21.81	1039
1/9/2017	2:00 PM	21.79	21.81	21.78	21.81	7188
1/9/2017	2:01 PM	21.77	21.78	21.77	21.78	3938
1/9/2017	2:02 PM	21.75	21.77	21.75	21.765	5382
1/9/2017	2:03 PM	21.76	21.76	21.75	21.755	3844
1/9/2017	2:04 PM	21.77	21.77	21.765	21.765	400
1/9/2017	2:05 PM	21.75	21.765	21.75	21.76	4035
1/9/2017	2:06 PM	21.74	21.75	21.74	21.75	4408
1/9/2017	2:07 PM	21.735	21.74	21.73	21.735	8464
1/9/2017	2:08 PM	21.74	21.745	21.735	21.735	5149
1/9/2017	2:09 PM	21.75	21.75	21.74	21.74	6811
1/9/2017	2:10 PM	21.76	21.77	21.76	21.76	8302
1/9/2017	2:11 PM	21.815	21.815	21.76	21.765	24239
1/9/2017	2:12 PM	21.82	21.83	21.79	21.81	9909
1/9/2017	2:13 PM	21.815	21.83	21.815	21.82	8441
1/9/2017	2:14 PM	21.81	21.82	21.805	21.82	14911
1/9/2017	2:15 PM	21.795	21.815	21.79	21.805	11134
1/9/2017	2:16 PM	21.8	21.81	21.79	21.79	24453
1/9/2017	2:17 PM	21.81	21.82	21.795	21.795	6357
1/9/2017	2:18 PM	21.82	21.82	21.81	21.81	1000
1/9/2017	2:19 PM	21.825	21.84	21.81	21.81	14429
1/9/2017	2:20 PM	21.825	21.83	21.82	21.83	600
1/9/2017	2:21 PM	21.795	21.82	21.79	21.82	60142
1/9/2017	2:22 PM	21.83	21.83	21.8	21.8	6840
1/9/2017	2:23 PM	21.82	21.83	21.82	21.83	2398
1/9/2017	2:24 PM	21.815	21.815	21.81	21.815	500
1/9/2017	2:25 PM	21.83	21.83	21.81	21.81	6616
1/9/2017	2:26 PM	21.82	21.825	21.82	21.82	500
1/9/2017	2:27 PM	21.83	21.845	21.825	21.825	20728
1/9/2017	2:28 PM	21.83	21.835	21.825	21.83	3900
1/9/2017	2:29 PM	21.83	21.84	21.83	21.84	3687
1/9/2017	2:30 PM	21.81	21.83	21.81	21.83	6707
1/9/2017	2:31 PM	21.825	21.825	21.81	21.81	3405
1/9/2017	2:32 PM	21.9	21.9	21.825	21.83	37266
1/9/2017	2:33 PM	21.92	21.92	21.9	21.9	27656
1/9/2017	2:34 PM	21.91	21.91	21.91	21.91	5116
1/9/2017	2:35 PM	21.955	21.96	21.9	21.92	38527
1/9/2017	2:36 PM	21.91	21.96	21.905	21.96	23914
1/9/2017	2:37 PM	21.89	21.91	21.85	21.91	23059
1/9/2017	2:38 PM	21.87	21.87	21.86	21.87	1500
1/9/2017	2:39 PM	21.91	21.91	21.87	21.87	11557
1/9/2017	2:40 PM	21.95	21.975	21.92	21.92	80279
1/9/2017	2:41 PM	21.95	21.95	21.94	21.945	6726
1/9/2017	2:42 PM	21.955	21.955	21.93	21.94	10710
1/9/2017	2:43 PM	21.94	21.96	21.94	21.96	20933
1/9/2017	2:44 PM	21.94	21.94	21.93	21.93	4020
1/9/2017	2:45 PM	21.94	21.95	21.94	21.94	4369
1/9/2017	2:46 PM	21.94	21.97	21.94	21.95	14011
1/9/2017	2:47 PM	21.93	21.935	21.93	21.935	5752
1/9/2017	2:48 PM	21.945	21.945	21.94	21.94	2452
1/9/2017	2:49 PM	21.93	21.945	21.93	21.945	4287
1/9/2017	2:50 PM	21.93	21.935	21.92	21.93	6300
1/9/2017	2:51 PM	21.94	21.94	21.925	21.925	2700
1/9/2017	2:52 PM	21.94	21.945	21.94	21.94	5483
1/9/2017	2:53 PM	21.93	21.935	21.93	21.935	1795
1/9/2017	2:54 PM	21.93	21.93	21.925	21.925	500
1/9/2017	2:55 PM	21.94	21.94	21.93	21.93	11705
1/9/2017	2:56 PM	21.93	21.935	21.93	21.935	2200
1/9/2017	2:57 PM	21.955	21.96	21.94	21.94	10624
1/9/2017	2:58 PM	21.95	21.955	21.95	21.955	2316
1/9/2017	2:59 PM	21.94	21.94	21.93	21.94	8468
1/9/2017	3:00 PM	21.94	21.94	21.93	21.94	15432
1/9/2017	3:01 PM	21.94	21.95	21.935	21.95	58463
1/9/2017	3:02 PM	21.895	21.93	21.895	21.93	13392
1/9/2017	3:03 PM	21.92	21.92	21.89	21.89	29994
1/9/2017	3:04 PM	21.93	21.945	21.925	21.93	23053
1/9/2017	3:05 PM	21.96	21.96	21.93	21.935	43643
1/9/2017	3:06 PM	21.97	21.97	21.95	21.955	10999
1/9/2017	3:07 PM	21.97	21.97	21.96	21.97	30110
1/9/2017	3:08 PM	21.96	21.965	21.96	21.965	2525
1/9/2017	3:09 PM	21.96	21.96	21.96	21.96	10095
1/9/2017	3:10 PM	21.95	21.96	21.95	21.96	8448
1/9/2017	3:11 PM	21.96	21.96	21.955	21.955	200
1/9/2017	3:12 PM	21.93	21.955	21.93	21.955	6297
1/9/2017	3:13 PM	21.89	21.92	21.89	21.92	36731
1/9/2017	3:14 PM	21.87	21.9	21.86	21.89	19139
1/9/2017	3:15 PM	21.87	21.87	21.87	21.87	4419
1/9/2017	3:16 PM	21.905	21.905	21.88	21.88	6985
1/9/2017	3:17 PM	21.89	21.92	21.89	21.91	35029
1/9/2017	3:18 PM	21.89	21.9	21.89	21.9	5000
1/9/2017	3:19 PM	21.895	21.895	21.89	21.89	7842
1/9/2017	3:20 PM	21.9	21.91	21.9	21.9	11336
1/9/2017	3:21 PM	21.91	21.91	21.91	21.91	17206
1/9/2017	3:22 PM	21.91	21.91	21.905	21.91	15555
1/9/2017	3:23 PM	21.91	21.925	21.91	21.915	19626
1/9/2017	3:24 PM	21.91	21.92	21.91	21.91	9754
1/9/2017	3:25 PM	21.94	21.95	21.92	21.92	44393
1/9/2017	3:26 PM	21.93	21.94	21.92	21.94	9279
1/9/2017	3:27 PM	21.935	21.935	21.92	21.93	21761
1/9/2017	3:28 PM	21.92	21.935	21.92	21.935	10936
1/9/2017	3:29 PM	21.89	21.91	21.89	21.91	12208
1/9/2017	3:30 PM	21.885	21.89	21.875	21.89	4238
1/9/2017	3:31 PM	21.88	21.89	21.875	21.88	4661
1/9/2017	3:32 PM	21.9	21.905	21.885	21.885	23694
1/9/2017	3:33 PM	21.92	21.92	21.9	21.905	11745
1/9/2017	3:34 PM	21.945	21.945	21.91	21.92	39713
1/9/2017	3:35 PM	21.94	21.945	21.93	21.945	44202
1/9/2017	3:36 PM	21.93	21.94	21.93	21.93	17937
1/9/2017	3:37 PM	21.935	21.94	21.93	21.93	38879
1/9/2017	3:38 PM	21.935	21.94	21.935	21.94	800
1/9/2017	3:39 PM	21.925	21.95	21.915	21.935	35086
1/9/2017	3:40 PM	21.91	21.93	21.91	21.93	8217
1/9/2017	3:41 PM	21.91	21.92	21.91	21.91	11317
1/9/2017	3:42 PM	21.9	21.91	21.9	21.905	2118
1/9/2017	3:43 PM	21.91	21.91	21.9	21.9	9345
1/9/2017	3:44 PM	21.92	21.94	21.92	21.92	68291
1/9/2017	3:45 PM	21.925	21.93	21.92	21.92	30910
1/9/2017	3:46 PM	21.975	21.975	21.93	21.93	71062
1/9/2017	3:47 PM	21.985	21.985	21.97	21.98	12471
1/9/2017	3:48 PM	21.99	22	21.98	21.985	19390
1/9/2017	3:49 PM	21.99	21.99	21.975	21.99	14370
1/9/2017	3:50 PM	22	22	21.975	21.985	19032
1/9/2017	3:51 PM	21.985	22.005	21.985	22	51410
1/9/2017	3:52 PM	22	22	21.98	21.985	11163
1/9/2017	3:53 PM	22.06	22.06	21.995	21.995	56437
1/9/2017	3:54 PM	22.06	22.07	22.05	22.06	49186
1/9/2017	3:55 PM	22.075	22.085	22.06	22.06	62888
1/9/2017	3:56 PM	22.07	22.08	22.07	22.075	27783
1/9/2017	3:57 PM	22.07	22.08	22.065	22.075	17828
1/9/2017	3:58 PM	22.06	22.07	22.06	22.07	33925
1/9/2017	3:59 PM	22.05	22.07	22.05	22.06	37981
1/9/2017	4:00 PM	22.04	22.06	22.04	22.05	320929
1/10/2017	9:31 AM	21.86	21.86	21.81	21.81	43224
1/10/2017	9:32 AM	21.9	21.95	21.87	21.87	68113
1/10/2017	9:33 AM	21.89	21.93	21.89	21.91	19433
1/10/2017	9:34 AM	21.85	21.89	21.85	21.89	23896
1/10/2017	9:35 AM	21.84	21.86	21.83	21.86	16369
1/10/2017	9:36 AM	21.84	21.85	21.82	21.83	18552
1/10/2017	9:37 AM	21.89	21.89	21.835	21.84	12190
1/10/2017	9:38 AM	21.835	21.89	21.835	21.89	32255
1/10/2017	9:39 AM	21.91	21.91	21.83	21.835	52420
1/10/2017	9:40 AM	21.95	21.96	21.92	21.92	56584
1/10/2017	9:41 AM	21.97	21.97	21.94	21.95	40696
1/10/2017	9:42 AM	21.97	21.99	21.95	21.97	32652
1/10/2017	9:43 AM	21.94	21.97	21.93	21.97	21113
1/10/2017	9:44 AM	21.93	21.945	21.93	21.945	10951
1/10/2017	9:45 AM	21.94	21.945	21.92	21.92	6835
1/10/2017	9:46 AM	21.94	21.945	21.92	21.94	17269
1/10/2017	9:47 AM	21.93	21.965	21.92	21.95	18010
1/10/2017	9:48 AM	21.935	21.94	21.925	21.93	3926
1/10/2017	9:49 AM	21.93	21.94	21.93	21.93	14283
1/10/2017	9:50 AM	21.92	21.93	21.92	21.93	600
1/10/2017	9:51 AM	21.88	21.925	21.88	21.92	31979
1/10/2017	9:52 AM	21.9	21.9	21.87	21.88	44067
1/10/2017	9:53 AM	21.94	21.98	21.91	21.91	62476
1/10/2017	9:54 AM	22.01	22.01	21.95	21.95	25175
1/10/2017	9:55 AM	21.99	22.01	21.99	22.01	19928
1/10/2017	9:56 AM	22	22.02	21.99	21.99	33886
1/10/2017	9:57 AM	22.01	22.01	21.99	21.99	19479
1/10/2017	9:58 AM	21.965	22.01	21.96	22.01	34510
1/10/2017	9:59 AM	21.995	22	21.96	21.97	18120
1/10/2017	10:00 AM	21.98	22	21.98	22	11679
1/10/2017	10:01 AM	21.93	21.97	21.93	21.97	19163
1/10/2017	10:02 AM	21.89	21.93	21.89	21.93	29855
1/10/2017	10:03 AM	21.89	21.905	21.89	21.89	15193
1/10/2017	10:04 AM	21.86	21.89	21.85	21.89	32128
1/10/2017	10:05 AM	21.865	21.87	21.865	21.87	6803
1/10/2017	10:06 AM	21.83	21.84	21.83	21.84	17677
1/10/2017	10:07 AM	21.885	21.89	21.83	21.83	23266
1/10/2017	10:08 AM	21.89	21.9	21.89	21.9	669
1/10/2017	10:09 AM	21.885	21.89	21.88	21.89	5042
1/10/2017	10:10 AM	21.92	21.93	21.875	21.88	17860
1/10/2017	10:11 AM	21.91	21.92	21.91	21.915	17485
1/10/2017	10:12 AM	21.91	21.91	21.9	21.9	5543
1/10/2017	10:13 AM	21.91	21.91	21.91	21.91	8519
1/10/2017	10:14 AM	21.94	21.94	21.91	21.91	42301
1/10/2017	10:15 AM	21.93	21.94	21.93	21.94	3686
1/10/2017	10:16 AM	21.94	21.94	21.93	21.93	1300
1/10/2017	10:17 AM	21.945	21.95	21.93	21.93	2257
1/10/2017	10:18 AM	22	22	21.95	21.95	17371
1/10/2017	10:19 AM	21.99	22	21.99	21.995	3590
1/10/2017	10:20 AM	22.03	22.035	21.99	21.99	17380
1/10/2017	10:21 AM	22.055	22.055	22.03	22.03	39635
1/10/2017	10:22 AM	22.085	22.09	22.05	22.05	11192
1/10/2017	10:23 AM	22.07	22.1	22.06	22.09	28067
1/10/2017	10:24 AM	22.06	22.075	22.05	22.07	13629
1/10/2017	10:25 AM	22.085	22.1	22.07	22.07	15785
1/10/2017	10:26 AM	22.12	22.12	22.07	22.08	23578
1/10/2017	10:27 AM	22.18	22.19	22.12	22.125	48183
1/10/2017	10:28 AM	22.19	22.21	22.17	22.18	73877
1/10/2017	10:29 AM	22.135	22.2	22.13	22.2	20496
1/10/2017	10:30 AM	22.075	22.14	22.075	22.14	39837
1/10/2017	10:31 AM	22.055	22.08	22.055	22.075	18091
1/10/2017	10:32 AM	22.005	22.06	22.005	22.055	41954
1/10/2017	10:33 AM	21.99	22.02	21.99	22.01	27726
1/10/2017	10:34 AM	21.99	22	21.98	21.99	16324
1/10/2017	10:35 AM	21.94	21.99	21.94	21.985	58705
1/10/2017	10:36 AM	21.945	21.955	21.93	21.93	47845
1/10/2017	10:37 AM	21.95	21.955	21.94	21.95	9023
1/10/2017	10:38 AM	21.95	21.955	21.94	21.955	29941
1/10/2017	10:39 AM	21.945	21.95	21.945	21.945	400
1/10/2017	10:40 AM	21.95	21.955	21.945	21.95	8172
1/10/2017	10:41 AM	21.94	21.95	21.94	21.95	14541
1/10/2017	10:42 AM	21.925	21.93	21.9	21.93	21646
1/10/2017	10:43 AM	21.92	21.93	21.91	21.92	4896
1/10/2017	10:44 AM	21.93	21.94	21.93	21.93	8421
1/10/2017	10:45 AM	21.935	21.935	21.925	21.925	1399
1/10/2017	10:46 AM	21.93	21.94	21.93	21.935	3864
1/10/2017	10:47 AM	21.89	21.935	21.89	21.935	30261
1/10/2017	10:48 AM	21.89	21.9	21.88	21.88	50098
1/10/2017	10:49 AM	21.91	21.91	21.9	21.9	12886
1/10/2017	10:50 AM	21.91	21.91	21.905	21.91	1260
1/10/2017	10:51 AM	21.9	21.915	21.9	21.91	46567
1/10/2017	10:52 AM	21.905	21.905	21.9	21.9	13147
1/10/2017	10:53 AM	21.845	21.905	21.845	21.9	34269
1/10/2017	10:54 AM	21.85	21.86	21.85	21.85	23340
1/10/2017	10:55 AM	21.85	21.86	21.84	21.86	14680
1/10/2017	10:56 AM	21.81	21.85	21.805	21.845	87628
1/10/2017	10:57 AM	21.83	21.83	21.81	21.82	6550
1/10/2017	10:58 AM	21.83	21.835	21.83	21.835	7294
1/10/2017	10:59 AM	21.84	21.85	21.83	21.835	6536
1/10/2017	11:00 AM	21.825	21.835	21.825	21.835	2468
1/10/2017	11:01 AM	21.805	21.81	21.805	21.81	650
1/10/2017	11:02 AM	21.81	21.815	21.8	21.8	11944
1/10/2017	11:03 AM	21.775	21.81	21.775	21.81	36117
1/10/2017	11:04 AM	21.74	21.79	21.73	21.78	40601
1/10/2017	11:05 AM	21.7	21.745	21.7	21.74	95543
1/10/2017	11:06 AM	21.68	21.72	21.68	21.705	72496
1/10/2017	11:07 AM	21.7	21.705	21.68	21.68	23416
1/10/2017	11:08 AM	21.74	21.74	21.705	21.705	15257
1/10/2017	11:09 AM	21.73	21.745	21.73	21.745	9421
1/10/2017	11:10 AM	21.73	21.74	21.725	21.73	11658
1/10/2017	11:11 AM	21.73	21.735	21.71	21.73	32667
1/10/2017	11:12 AM	21.72	21.735	21.72	21.73	2815
1/10/2017	11:13 AM	21.715	21.73	21.71	21.72	25400
1/10/2017	11:14 AM	21.69	21.73	21.69	21.715	41876
1/10/2017	11:15 AM	21.65	21.7	21.645	21.69	27591
1/10/2017	11:16 AM	21.67	21.685	21.65	21.65	31697
1/10/2017	11:17 AM	21.67	21.67	21.67	21.67	3690
1/10/2017	11:18 AM	21.67	21.68	21.67	21.67	8405
1/10/2017	11:19 AM	21.66	21.67	21.65	21.67	5858
1/10/2017	11:20 AM	21.65	21.66	21.65	21.66	12341
1/10/2017	11:21 AM	21.65	21.655	21.645	21.655	15451
1/10/2017	11:22 AM	21.66	21.665	21.63	21.64	5796
1/10/2017	11:23 AM	21.68	21.68	21.665	21.67	10812
1/10/2017	11:24 AM	21.68	21.69	21.68	21.68	3789
1/10/2017	11:25 AM	21.65	21.68	21.65	21.68	10180
1/10/2017	11:26 AM	21.66	21.67	21.65	21.655	9062
1/10/2017	11:27 AM	21.68	21.69	21.67	21.67	20631
1/10/2017	11:28 AM	21.69	21.715	21.68	21.68	39501
1/10/2017	11:29 AM	21.72	21.72	21.685	21.695	13808
1/10/2017	11:30 AM	21.71	21.72	21.71	21.72	2499
1/10/2017	11:31 AM	21.71	21.71	21.71	21.71	11826
1/10/2017	11:32 AM	21.69	21.71	21.68	21.705	13520
1/10/2017	11:33 AM	21.71	21.715	21.69	21.69	35027
1/10/2017	11:34 AM	21.74	21.74	21.71	21.71	12667
1/10/2017	11:35 AM	21.75	21.75	21.73	21.74	24040
1/10/2017	11:36 AM	21.75	21.76	21.74	21.75	15589
1/10/2017	11:37 AM	21.74	21.75	21.74	21.745	9073
1/10/2017	11:38 AM	21.735	21.75	21.735	21.75	6179
1/10/2017	11:39 AM	21.74	21.745	21.73	21.745	3215
1/10/2017	11:40 AM	21.735	21.74	21.735	21.735	1700
1/10/2017	11:41 AM	21.74	21.74	21.73	21.73	400
1/10/2017	11:42 AM	21.755	21.755	21.735	21.74	4787
1/10/2017	11:43 AM	21.74	21.755	21.74	21.755	7554
1/10/2017	11:44 AM	21.75	21.75	21.735	21.735	15742
1/10/2017	11:45 AM	21.76	21.76	21.755	21.76	900
1/10/2017	11:46 AM	21.75	21.755	21.74	21.75	18044
1/10/2017	11:47 AM	21.75	21.765	21.75	21.755	14722
1/10/2017	11:48 AM	21.76	21.765	21.745	21.75	6853
1/10/2017	11:49 AM	21.76	21.76	21.75	21.76	7699
1/10/2017	11:50 AM	21.76	21.77	21.76	21.76	6557
1/10/2017	11:51 AM	21.77	21.77	21.76	21.76	14088
1/10/2017	11:52 AM	21.725	21.765	21.7	21.76	57527
1/10/2017	11:53 AM	21.7	21.72	21.67	21.72	38225
1/10/2017	11:54 AM	21.69	21.7	21.69	21.69	5599
1/10/2017	11:55 AM	21.69	21.705	21.69	21.7	8462
1/10/2017	11:56 AM	21.7	21.72	21.695	21.7	8592
1/10/2017	11:57 AM	21.73	21.73	21.7	21.7	23713
1/10/2017	11:58 AM	21.74	21.75	21.73	21.73	7780
1/10/2017	11:59 AM	21.75	21.76	21.74	21.74	17253
1/10/2017	12:00 PM	21.74	21.76	21.74	21.755	6553
1/10/2017	12:01 PM	21.73	21.745	21.72	21.745	10628
1/10/2017	12:02 PM	21.73	21.735	21.725	21.725	6106
1/10/2017	12:03 PM	21.73	21.73	21.72	21.725	4000
1/10/2017	12:04 PM	21.72	21.73	21.72	21.73	2000
1/10/2017	12:05 PM	21.69	21.72	21.68	21.72	39594
1/10/2017	12:06 PM	21.725	21.73	21.69	21.69	12215
1/10/2017	12:07 PM	21.74	21.74	21.73	21.73	11834
1/10/2017	12:08 PM	21.75	21.75	21.74	21.74	1900
1/10/2017	12:09 PM	21.75	21.75	21.74	21.745	5750
1/10/2017	12:10 PM	21.75	21.75	21.735	21.74	2429
1/10/2017	12:11 PM	21.755	21.76	21.74	21.74	12626
1/10/2017	12:12 PM	21.765	21.77	21.75	21.755	5000
1/10/2017	12:13 PM	21.765	21.77	21.76	21.77	12905
1/10/2017	12:14 PM	21.755	21.765	21.75	21.765	5640
1/10/2017	12:15 PM	21.75	21.76	21.745	21.755	4384
1/10/2017	12:16 PM	21.745	21.75	21.735	21.75	10562
1/10/2017	12:17 PM	21.755	21.755	21.745	21.745	5345
1/10/2017	12:18 PM	21.755	21.76	21.75	21.755	4629
1/10/2017	12:19 PM	21.765	21.765	21.75	21.76	11359
1/10/2017	12:20 PM	21.77	21.775	21.75	21.765	31631
1/10/2017	12:21 PM	21.765	21.77	21.75	21.77	8924
1/10/2017	12:22 PM	21.76	21.77	21.755	21.77	2600
1/10/2017	12:23 PM	21.76	21.76	21.75	21.76	2386
1/10/2017	12:24 PM	21.77	21.77	21.755	21.755	4789
1/10/2017	12:25 PM	21.765	21.77	21.76	21.77	2730
1/10/2017	12:26 PM	21.76	21.77	21.76	21.765	17077
1/10/2017	12:27 PM	21.75	21.75	21.74	21.74	3117
1/10/2017	12:28 PM	21.755	21.755	21.75	21.75	1700
1/10/2017	12:29 PM	21.74	21.75	21.74	21.75	4399
1/10/2017	12:30 PM	21.72	21.74	21.72	21.74	4998
1/10/2017	12:31 PM	21.735	21.74	21.71	21.72	23503
1/10/2017	12:32 PM	21.75	21.75	21.74	21.74	1700
1/10/2017	12:33 PM	21.74	21.75	21.74	21.75	1300
1/10/2017	12:34 PM	21.75	21.75	21.74	21.74	4296
1/10/2017	12:35 PM	21.755	21.755	21.75	21.75	2086
1/10/2017	12:36 PM	21.755	21.755	21.75	21.755	2000
1/10/2017	12:37 PM	21.755	21.76	21.75	21.76	800
1/10/2017	12:38 PM	21.76	21.76	21.75	21.76	2000
1/10/2017	12:39 PM	21.78	21.78	21.76	21.76	5999
1/10/2017	12:40 PM	21.79	21.79	21.775	21.775	1878
1/10/2017	12:41 PM	21.82	21.825	21.79	21.79	43550
1/10/2017	12:42 PM	21.825	21.83	21.825	21.825	1300
1/10/2017	12:43 PM	21.795	21.83	21.795	21.825	11174
1/10/2017	12:44 PM	21.78	21.79	21.78	21.79	4391
1/10/2017	12:45 PM	21.78	21.78	21.77	21.78	3195
1/10/2017	12:46 PM	21.78	21.78	21.77	21.78	1700
1/10/2017	12:47 PM	21.78	21.78	21.77	21.78	2200
1/10/2017	12:48 PM	21.78	21.78	21.775	21.78	800
1/10/2017	12:49 PM	21.79	21.825	21.78	21.78	31034
1/10/2017	12:50 PM	21.78	21.79	21.77	21.79	20834
1/10/2017	12:51 PM	21.8	21.8	21.785	21.79	3872
1/10/2017	12:52 PM	21.8	21.81	21.795	21.795	27226
1/10/2017	12:53 PM	21.8	21.81	21.79	21.81	16800
1/10/2017	12:54 PM	21.83	21.83	21.8	21.8	33828
1/10/2017	12:55 PM	21.83	21.84	21.83	21.84	2239
1/10/2017	12:56 PM	21.85	21.85	21.83	21.83	3646
1/10/2017	12:57 PM	21.84	21.85	21.83	21.85	5787
1/10/2017	12:58 PM	21.84	21.84	21.82	21.84	11300
1/10/2017	12:59 PM	21.85	21.85	21.84	21.84	1620
1/10/2017	1:00 PM	21.84	21.845	21.84	21.845	3885
1/10/2017	1:01 PM	21.825	21.84	21.815	21.84	23817
1/10/2017	1:02 PM	21.84	21.84	21.83	21.83	2595
1/10/2017	1:03 PM	21.835	21.85	21.83	21.84	6572
1/10/2017	1:04 PM	21.82	21.84	21.8	21.835	54006
1/10/2017	1:05 PM	21.835	21.84	21.82	21.82	33398
1/10/2017	1:06 PM	21.85	21.85	21.835	21.84	2700
1/10/2017	1:07 PM	21.84	21.85	21.835	21.85	3589
1/10/2017	1:08 PM	21.8	21.83	21.8	21.83	9001
1/10/2017	1:09 PM	21.8	21.8	21.795	21.8	4211
1/10/2017	1:10 PM	21.79	21.81	21.78	21.795	36560
1/10/2017	1:11 PM	21.79	21.8	21.79	21.79	3915
1/10/2017	1:12 PM	21.79	21.79	21.78	21.785	1178
1/10/2017	1:13 PM	21.78	21.79	21.78	21.79	10226
1/10/2017	1:14 PM	21.79	21.79	21.775	21.78	9876
1/10/2017	1:15 PM	21.79	21.79	21.79	21.79	1000
1/10/2017	1:16 PM	21.795	21.8	21.79	21.79	8049
1/10/2017	1:17 PM	21.8	21.8	21.795	21.795	1100
1/10/2017	1:18 PM	21.79	21.8	21.785	21.8	18496
1/10/2017	1:19 PM	21.79	21.8	21.79	21.79	3341
1/10/2017	1:20 PM	21.79	21.79	21.78	21.79	5687
1/10/2017	1:21 PM	21.79	21.79	21.785	21.79	800
1/10/2017	1:22 PM	21.78	21.79	21.78	21.79	2797
1/10/2017	1:23 PM	21.8	21.8	21.78	21.785	10288
1/10/2017	1:24 PM	21.78	21.8	21.77	21.8	5203
1/10/2017	1:25 PM	21.78	21.78	21.76	21.775	31159
1/10/2017	1:26 PM	21.785	21.785	21.78	21.78	979
1/10/2017	1:27 PM	21.785	21.79	21.785	21.79	300
1/10/2017	1:28 PM	21.79	21.79	21.79	21.79	300
1/10/2017	1:29 PM	21.8	21.805	21.79	21.79	13286
1/10/2017	1:30 PM	21.82	21.82	21.805	21.805	2600
1/10/2017	1:31 PM	21.845	21.85	21.84	21.84	4570
1/10/2017	1:32 PM	21.85	21.85	21.84	21.85	15288
1/10/2017	1:33 PM	21.85	21.85	21.845	21.85	1000
1/10/2017	1:34 PM	21.83	21.85	21.83	21.85	7527
1/10/2017	1:35 PM	21.84	21.84	21.83	21.83	4276
1/10/2017	1:36 PM	21.83	21.835	21.825	21.835	4447
1/10/2017	1:37 PM	21.83	21.83	21.83	21.83	400
1/10/2017	1:38 PM	21.8	21.83	21.8	21.83	10121
1/10/2017	1:39 PM	21.78	21.795	21.77	21.795	7011
1/10/2017	1:40 PM	21.78	21.78	21.77	21.78	15644
1/10/2017	1:41 PM	21.77	21.78	21.77	21.78	9608
1/10/2017	1:42 PM	21.75	21.77	21.75	21.77	11624
1/10/2017	1:43 PM	21.775	21.775	21.755	21.755	3924
1/10/2017	1:44 PM	21.8	21.8	21.775	21.775	15098
1/10/2017	1:45 PM	21.795	21.82	21.79	21.81	8395
1/10/2017	1:46 PM	21.785	21.8	21.785	21.8	12200
1/10/2017	1:47 PM	21.805	21.82	21.775	21.79	30987
1/10/2017	1:48 PM	21.825	21.825	21.805	21.805	8188
1/10/2017	1:49 PM	21.84	21.84	21.82	21.825	7050
1/10/2017	1:50 PM	21.84	21.85	21.835	21.84	13002
1/10/2017	1:51 PM	21.835	21.86	21.835	21.84	12320
1/10/2017	1:52 PM	21.83	21.835	21.83	21.835	3895
1/10/2017	1:53 PM	21.825	21.83	21.82	21.83	700
1/10/2017	1:54 PM	21.825	21.825	21.815	21.825	1190
1/10/2017	1:55 PM	21.83	21.83	21.82	21.82	2540
1/10/2017	1:56 PM	21.84	21.84	21.83	21.83	6800
1/10/2017	1:57 PM	21.84	21.84	21.83	21.83	5000
1/10/2017	1:58 PM	21.88	21.88	21.84	21.84	20058
1/10/2017	1:59 PM	21.9	21.9	21.87	21.88	18785
1/10/2017	2:00 PM	21.94	21.96	21.895	21.895	38655
1/10/2017	2:01 PM	21.96	21.975	21.95	21.95	68134
1/10/2017	2:02 PM	21.97	21.99	21.96	21.96	26967
1/10/2017	2:03 PM	21.95	22	21.95	21.98	46220
1/10/2017	2:04 PM	21.95	21.97	21.95	21.955	10126
1/10/2017	2:05 PM	21.95	21.96	21.95	21.96	12993
1/10/2017	2:06 PM	21.92	21.94	21.91	21.94	36554
1/10/2017	2:07 PM	21.935	21.94	21.925	21.93	3000
1/10/2017	2:08 PM	22	22	21.935	21.935	52558
1/10/2017	2:09 PM	21.985	22	21.98	22	17562
1/10/2017	2:10 PM	22	22	21.98	21.99	4497
1/10/2017	2:11 PM	21.99	22	21.99	22	21775
1/10/2017	2:12 PM	21.98	22	21.98	21.99	18750
1/10/2017	2:13 PM	21.98	21.985	21.97	21.975	6300
1/10/2017	2:14 PM	22	22	21.975	21.98	6566
1/10/2017	2:15 PM	21.99	22	21.98	22	10557
1/10/2017	2:16 PM	21.98	22	21.965	21.985	22901
1/10/2017	2:17 PM	21.985	21.99	21.975	21.975	6540
1/10/2017	2:18 PM	21.99	21.99	21.985	21.99	5050
1/10/2017	2:19 PM	21.985	21.99	21.98	21.985	1900
1/10/2017	2:20 PM	21.92	21.98	21.92	21.98	36461
1/10/2017	2:21 PM	21.9	21.92	21.88	21.92	31252
1/10/2017	2:22 PM	21.87	21.91	21.87	21.91	10160
1/10/2017	2:23 PM	21.86	21.88	21.86	21.87	52470
1/10/2017	2:24 PM	21.85	21.86	21.85	21.86	2300
1/10/2017	2:25 PM	21.85	21.855	21.835	21.855	10934
1/10/2017	2:26 PM	21.86	21.87	21.84	21.84	30702
1/10/2017	2:27 PM	21.89	21.89	21.85	21.85	12966
1/10/2017	2:28 PM	21.91	21.91	21.89	21.89	34201
1/10/2017	2:29 PM	21.94	21.94	21.905	21.905	14834
1/10/2017	2:30 PM	21.985	21.99	21.94	21.94	15297
1/10/2017	2:31 PM	21.955	21.98	21.95	21.98	15157
1/10/2017	2:32 PM	21.95	21.96	21.95	21.95	12596
1/10/2017	2:33 PM	21.92	21.945	21.92	21.945	17869
1/10/2017	2:34 PM	21.91	21.92	21.91	21.92	3119
1/10/2017	2:35 PM	21.92	21.925	21.91	21.92	11725
1/10/2017	2:36 PM	21.89	21.91	21.89	21.91	3110
1/10/2017	2:37 PM	21.84	21.89	21.835	21.89	20412
1/10/2017	2:38 PM	21.86	21.88	21.84	21.84	26834
1/10/2017	2:39 PM	21.895	21.91	21.87	21.87	8160
1/10/2017	2:40 PM	21.89	21.895	21.88	21.89	3100
1/10/2017	2:41 PM	21.895	21.895	21.87	21.895	13315
1/10/2017	2:42 PM	21.895	21.9	21.89	21.895	1400
1/10/2017	2:43 PM	21.905	21.905	21.885	21.89	3513
1/10/2017	2:44 PM	21.89	21.9	21.89	21.9	5285
1/10/2017	2:45 PM	21.9	21.91	21.885	21.885	6862
1/10/2017	2:46 PM	21.89	21.9	21.89	21.89	6146
1/10/2017	2:47 PM	21.905	21.905	21.895	21.895	3768
1/10/2017	2:48 PM	21.9	21.9	21.9	21.9	600
1/10/2017	2:49 PM	21.9	21.9	21.89	21.9	7676
1/10/2017	2:50 PM	21.89	21.895	21.89	21.895	1100
1/10/2017	2:51 PM	21.89	21.9	21.885	21.885	4317
1/10/2017	2:52 PM	21.885	21.895	21.885	21.89	3800
1/10/2017	2:53 PM	21.895	21.91	21.88	21.88	8029
1/10/2017	2:54 PM	21.9	21.9	21.895	21.895	10120
1/10/2017	2:55 PM	21.88	21.895	21.87	21.895	5582
1/10/2017	2:56 PM	21.86	21.875	21.85	21.87	54920
1/10/2017	2:57 PM	21.86	21.88	21.85	21.855	8127
1/10/2017	2:58 PM	21.835	21.85	21.83	21.85	4712
1/10/2017	2:59 PM	21.84	21.845	21.835	21.835	4691
1/10/2017	3:00 PM	21.83	21.84	21.83	21.84	12009
1/10/2017	3:01 PM	21.82	21.825	21.81	21.82	15366
1/10/2017	3:02 PM	21.835	21.84	21.83	21.83	10701
1/10/2017	3:03 PM	21.835	21.835	21.83	21.835	800
1/10/2017	3:04 PM	21.82	21.835	21.82	21.835	6537
1/10/2017	3:05 PM	21.82	21.83	21.82	21.83	600
1/10/2017	3:06 PM	21.79	21.82	21.79	21.82	26388
1/10/2017	3:07 PM	21.825	21.835	21.79	21.79	9519
1/10/2017	3:08 PM	21.81	21.82	21.81	21.82	4322
1/10/2017	3:09 PM	21.815	21.82	21.81	21.81	1519
1/10/2017	3:10 PM	21.81	21.815	21.81	21.81	9408
1/10/2017	3:11 PM	21.815	21.82	21.805	21.81	20479
1/10/2017	3:12 PM	21.825	21.83	21.81	21.815	7314
1/10/2017	3:13 PM	21.835	21.845	21.83	21.83	10650
1/10/2017	3:14 PM	21.835	21.84	21.83	21.835	7212
1/10/2017	3:15 PM	21.81	21.835	21.81	21.83	7978
1/10/2017	3:16 PM	21.78	21.8	21.75	21.8	86139
1/10/2017	3:17 PM	21.76	21.78	21.76	21.78	5534
1/10/2017	3:18 PM	21.765	21.77	21.76	21.765	5862
1/10/2017	3:19 PM	21.76	21.775	21.76	21.77	7912
1/10/2017	3:20 PM	21.72	21.76	21.72	21.76	33374
1/10/2017	3:21 PM	21.69	21.725	21.69	21.72	56677
1/10/2017	3:22 PM	21.71	21.71	21.68	21.69	32895
1/10/2017	3:23 PM	21.71	21.715	21.71	21.71	2990
1/10/2017	3:24 PM	21.725	21.735	21.715	21.715	8369
1/10/2017	3:25 PM	21.735	21.74	21.725	21.725	8000
1/10/2017	3:26 PM	21.74	21.75	21.705	21.73	29873
1/10/2017	3:27 PM	21.76	21.76	21.745	21.745	9575
1/10/2017	3:28 PM	21.74	21.765	21.74	21.755	3817
1/10/2017	3:29 PM	21.74	21.74	21.72	21.74	21350
1/10/2017	3:30 PM	21.74	21.745	21.735	21.74	30371
1/10/2017	3:31 PM	21.72	21.74	21.705	21.74	25285
1/10/2017	3:32 PM	21.715	21.72	21.715	21.715	1900
1/10/2017	3:33 PM	21.725	21.73	21.705	21.72	21374
1/10/2017	3:34 PM	21.725	21.725	21.715	21.72	19227
1/10/2017	3:35 PM	21.715	21.73	21.715	21.72	7311
1/10/2017	3:36 PM	21.705	21.725	21.7	21.715	21157
1/10/2017	3:37 PM	21.705	21.705	21.695	21.7	8000
1/10/2017	3:38 PM	21.705	21.705	21.685	21.7	9389
1/10/2017	3:39 PM	21.73	21.73	21.7	21.705	33353
1/10/2017	3:40 PM	21.74	21.745	21.725	21.73	18433
1/10/2017	3:41 PM	21.75	21.76	21.74	21.74	12718
1/10/2017	3:42 PM	21.75	21.75	21.745	21.745	1400
1/10/2017	3:43 PM	21.745	21.76	21.745	21.745	8313
1/10/2017	3:44 PM	21.745	21.75	21.745	21.745	2279
1/10/2017	3:45 PM	21.77	21.77	21.745	21.745	2465
1/10/2017	3:46 PM	21.81	21.825	21.78	21.78	35993
1/10/2017	3:47 PM	21.82	21.82	21.79	21.81	45228
1/10/2017	3:48 PM	21.84	21.85	21.83	21.83	34389
1/10/2017	3:49 PM	21.81	21.835	21.81	21.835	21840
1/10/2017	3:50 PM	21.83	21.83	21.815	21.815	9290
1/10/2017	3:51 PM	21.835	21.835	21.82	21.835	11269
1/10/2017	3:52 PM	21.84	21.86	21.835	21.835	38096
1/10/2017	3:53 PM	21.835	21.84	21.83	21.84	4030
1/10/2017	3:54 PM	21.825	21.84	21.825	21.84	3375
1/10/2017	3:55 PM	21.83	21.83	21.82	21.825	13191
1/10/2017	3:56 PM	21.87	21.88	21.83	21.83	34824
1/10/2017	3:57 PM	21.88	21.895	21.87	21.87	14330
1/10/2017	3:58 PM	21.85	21.875	21.85	21.875	25345
1/10/2017	3:59 PM	21.855	21.87	21.83	21.84	94824
1/10/2017	4:00 PM	21.9	21.9	21.85	21.85	192613
1/11/2017	9:31 AM	21.875	21.91	21.85	21.91	57368
1/11/2017	9:32 AM	21.88	21.89	21.87	21.88	13221
1/11/2017	9:33 AM	21.86	21.89	21.86	21.88	27836
1/11/2017	9:34 AM	21.895	21.895	21.87	21.87	13899
1/11/2017	9:35 AM	21.89	21.89	21.88	21.89	9591
1/11/2017	9:36 AM	21.89	21.91	21.885	21.885	13553
1/11/2017	9:37 AM	21.88	21.91	21.88	21.91	19698
1/11/2017	9:38 AM	21.88	21.89	21.84	21.89	37655
1/11/2017	9:39 AM	21.87	21.88	21.87	21.88	9652
1/11/2017	9:40 AM	21.835	21.87	21.815	21.87	39455
1/11/2017	9:41 AM	21.83	21.845	21.82	21.84	17964
1/11/2017	9:42 AM	21.83	21.84	21.83	21.83	11667
1/11/2017	9:43 AM	21.82	21.83	21.8	21.82	47013
1/11/2017	9:44 AM	21.79	21.81	21.79	21.81	28241
1/11/2017	9:45 AM	21.8	21.81	21.78	21.79	30962
1/11/2017	9:46 AM	21.83	21.83	21.8	21.8	11024
1/11/2017	9:47 AM	21.83	21.84	21.83	21.835	27426
1/11/2017	9:48 AM	21.83	21.84	21.83	21.84	11703
1/11/2017	9:49 AM	21.8	21.82	21.8	21.82	9625
1/11/2017	9:50 AM	21.76	21.81	21.76	21.8	96080
1/11/2017	9:51 AM	21.76	21.77	21.76	21.76	39322
1/11/2017	9:52 AM	21.745	21.76	21.73	21.76	22187
1/11/2017	9:53 AM	21.78	21.79	21.735	21.74	27288
1/11/2017	9:54 AM	21.81	21.84	21.78	21.78	69130
1/11/2017	9:55 AM	21.79	21.81	21.765	21.81	23368
1/11/2017	9:56 AM	21.785	21.8	21.78	21.785	32585
1/11/2017	9:57 AM	21.83	21.84	21.79	21.79	54969
1/11/2017	9:58 AM	21.85	21.86	21.82	21.825	24989
1/11/2017	9:59 AM	21.85	21.85	21.835	21.845	12069
1/11/2017	10:00 AM	21.83	21.85	21.82	21.85	25463
1/11/2017	10:01 AM	21.8	21.82	21.79	21.82	28584
1/11/2017	10:02 AM	21.835	21.835	21.81	21.81	12801
1/11/2017	10:03 AM	21.83	21.84	21.82	21.835	9726
1/11/2017	10:04 AM	21.83	21.835	21.81	21.825	19764
1/11/2017	10:05 AM	21.85	21.85	21.82	21.83	16275
1/11/2017	10:06 AM	21.87	21.875	21.84	21.855	27665
1/11/2017	10:07 AM	21.86	21.88	21.85	21.865	15852
1/11/2017	10:08 AM	21.87	21.87	21.86	21.86	64146
1/11/2017	10:09 AM	21.88	21.88	21.87	21.88	8080
1/11/2017	10:10 AM	21.87	21.88	21.86	21.88	9504
1/11/2017	10:11 AM	21.84	21.885	21.84	21.88	20654
1/11/2017	10:12 AM	21.855	21.855	21.835	21.84	9250
1/11/2017	10:13 AM	21.86	21.865	21.85	21.86	4306
1/11/2017	10:14 AM	21.89	21.89	21.86	21.86	8510
1/11/2017	10:15 AM	21.89	21.89	21.87	21.885	14875
1/11/2017	10:16 AM	21.915	21.915	21.89	21.89	13606
1/11/2017	10:17 AM	21.96	21.99	21.915	21.915	84071
1/11/2017	10:18 AM	21.96	21.985	21.96	21.965	14231
1/11/2017	10:19 AM	21.96	21.96	21.93	21.955	31989
1/11/2017	10:20 AM	21.99	22.03	21.96	21.97	64339
1/11/2017	10:21 AM	22	22.015	21.98	21.995	25478
1/11/2017	10:22 AM	22.03	22.04	22.01	22.01	22360
1/11/2017	10:23 AM	22	22.03	22	22.03	16675
1/11/2017	10:24 AM	22.005	22.02	21.98	22.01	20024
1/11/2017	10:25 AM	22.01	22.01	22	22.01	20977
1/11/2017	10:26 AM	22.04	22.05	22.02	22.02	19879
1/11/2017	10:27 AM	22.035	22.06	22.03	22.05	20511
1/11/2017	10:28 AM	21.97	22.04	21.97	22.04	29155
1/11/2017	10:29 AM	21.92	21.97	21.92	21.97	20889
1/11/2017	10:30 AM	21.97	21.97	21.91	21.92	33086
1/11/2017	10:31 AM	21.97	22	21.94	21.98	81125
1/11/2017	10:32 AM	21.99	21.99	21.96	21.97	9430
1/11/2017	10:33 AM	22	22.01	21.965	21.99	33728
1/11/2017	10:34 AM	22.03	22.03	21.97	21.995	30916
1/11/2017	10:35 AM	22.015	22.03	22	22.025	22193
1/11/2017	10:36 AM	21.99	22.04	21.99	22.02	20065
1/11/2017	10:37 AM	22	22.005	21.98	22	13132
1/11/2017	10:38 AM	21.97	22	21.97	22	15641
1/11/2017	10:39 AM	21.98	21.99	21.96	21.96	16771
1/11/2017	10:40 AM	21.95	21.995	21.95	21.98	17398
1/11/2017	10:41 AM	21.97	21.98	21.94	21.945	26376
1/11/2017	10:42 AM	21.97	21.98	21.965	21.97	4300
1/11/2017	10:43 AM	22	22.005	21.97	21.97	12005
1/11/2017	10:44 AM	21.995	22	21.98	22	9395
1/11/2017	10:45 AM	21.96	22	21.96	21.995	24929
1/11/2017	10:46 AM	21.97	21.97	21.955	21.965	13300
1/11/2017	10:47 AM	21.97	21.98	21.965	21.975	6116
1/11/2017	10:48 AM	21.96	21.965	21.93	21.96	21160
1/11/2017	10:49 AM	21.955	21.96	21.94	21.96	18454
1/11/2017	10:50 AM	21.94	21.96	21.94	21.955	12137
1/11/2017	10:51 AM	21.92	21.95	21.88	21.945	93111
1/11/2017	10:52 AM	21.97	21.98	21.915	21.915	30137
1/11/2017	10:53 AM	22.01	22.01	21.965	21.97	34527
1/11/2017	10:54 AM	22.03	22.035	22.01	22.015	28224
1/11/2017	10:55 AM	22.03	22.045	22.025	22.025	26933
1/11/2017	10:56 AM	22.09	22.1	22.04	22.04	39370
1/11/2017	10:57 AM	22.09	22.1	22.085	22.085	10295
1/11/2017	10:58 AM	22.09	22.09	22.08	22.09	27955
1/11/2017	10:59 AM	22.09	22.1	22.075	22.09	9122
1/11/2017	11:00 AM	22.07	22.095	22.06	22.095	31444
1/11/2017	11:01 AM	22.09	22.095	22.08	22.08	26712
1/11/2017	11:02 AM	22.095	22.1	22.07	22.085	17430
1/11/2017	11:03 AM	22.09	22.1	22.085	22.1	11186
1/11/2017	11:04 AM	22.09	22.1	22.085	22.085	9688
1/11/2017	11:05 AM	22.09	22.1	22.07	22.09	31782
1/11/2017	11:06 AM	22.08	22.1	22.08	22.09	13511
1/11/2017	11:07 AM	22.085	22.09	22.08	22.08	7851
1/11/2017	11:08 AM	22.1	22.1	22.09	22.09	6308
1/11/2017	11:09 AM	22.09	22.1	22.085	22.095	8000
1/11/2017	11:10 AM	22.09	22.1	22.07	22.09	18154
1/11/2017	11:11 AM	22.09	22.09	22.075	22.085	42199
1/11/2017	11:12 AM	22.08	22.09	22.06	22.085	7768
1/11/2017	11:13 AM	22.08	22.09	22.07	22.08	11531
1/11/2017	11:14 AM	22.065	22.08	22.065	22.08	10336
1/11/2017	11:15 AM	22.07	22.08	22.06	22.07	14182
1/11/2017	11:16 AM	22.03	22.065	22.02	22.065	44154
1/11/2017	11:17 AM	22	22.03	22	22.03	29156
1/11/2017	11:18 AM	22.005	22.01	22	22	12013
1/11/2017	11:19 AM	22	22.005	21.99	22.005	3111
1/11/2017	11:20 AM	22.005	22.01	21.99	21.995	14322
1/11/2017	11:21 AM	22.01	22.02	22.005	22.005	4790
1/11/2017	11:22 AM	21.93	22.015	21.93	22.015	53376
1/11/2017	11:23 AM	21.96	21.98	21.91	21.93	50711
1/11/2017	11:24 AM	21.97	21.97	21.95	21.96	7268
1/11/2017	11:25 AM	22.08	22.08	21.96	21.97	61789
1/11/2017	11:26 AM	22.04	22.07	22.01	22.07	48709
1/11/2017	11:27 AM	22	22.04	22	22.03	13620
1/11/2017	11:28 AM	22.07	22.07	22	22.01	23172
1/11/2017	11:29 AM	22.145	22.16	22.075	22.075	67678
1/11/2017	11:30 AM	22.17	22.18	22.14	22.14	40093
1/11/2017	11:31 AM	22.22	22.26	22.16	22.16	110722
1/11/2017	11:32 AM	22.17	22.23	22.17	22.21	48928
1/11/2017	11:33 AM	22.2	22.23	22.165	22.165	68002
1/11/2017	11:34 AM	22.17	22.22	22.16	22.2	69540
1/11/2017	11:35 AM	22.11	22.18	22.105	22.17	69927
1/11/2017	11:36 AM	22.11	22.135	22.1	22.12	28848
1/11/2017	11:37 AM	22.18	22.23	22.115	22.115	69104
1/11/2017	11:38 AM	22.32	22.33	22.18	22.18	141180
1/11/2017	11:39 AM	22.24	22.34	22.24	22.32	74453
1/11/2017	11:40 AM	22.18	22.24	22.18	22.24	71145
1/11/2017	11:41 AM	22.17	22.195	22.16	22.19	42766
1/11/2017	11:42 AM	22.15	22.2	22.145	22.16	90420
1/11/2017	11:43 AM	22.1	22.14	22.08	22.14	34545
1/11/2017	11:44 AM	22.105	22.11	22.09	22.1	21907
1/11/2017	11:45 AM	22	22.11	21.99	22.105	46241
1/11/2017	11:46 AM	22.02	22.03	22	22	36129
1/11/2017	11:47 AM	22.06	22.07	22	22.02	24713
1/11/2017	11:48 AM	22	22.06	21.98	22.055	53424
1/11/2017	11:49 AM	22.05	22.05	22	22.01	25587
1/11/2017	11:50 AM	22.06	22.07	22.02	22.05	17149
1/11/2017	11:51 AM	22.06	22.07	22.04	22.06	19727
1/11/2017	11:52 AM	22.06	22.08	22.06	22.07	8801
1/11/2017	11:53 AM	22.01	22.07	22.01	22.07	11514
1/11/2017	11:54 AM	22.025	22.05	22	22.01	33328
1/11/2017	11:55 AM	21.95	22.02	21.94	22.02	107238
1/11/2017	11:56 AM	21.96	21.96	21.91	21.95	57678
1/11/2017	11:57 AM	21.95	21.97	21.94	21.95	23237
1/11/2017	11:58 AM	21.93	21.96	21.93	21.95	29186
1/11/2017	11:59 AM	21.915	21.94	21.91	21.93	15527
1/11/2017	12:00 PM	21.85	21.94	21.84	21.915	67665
1/11/2017	12:01 PM	21.81	21.86	21.81	21.84	57813
1/11/2017	12:02 PM	21.845	21.85	21.8	21.81	25775
1/11/2017	12:03 PM	21.83	21.86	21.83	21.85	23958
1/11/2017	12:04 PM	21.83	21.84	21.82	21.835	10032
1/11/2017	12:05 PM	21.83	21.84	21.82	21.83	28952
1/11/2017	12:06 PM	21.82	21.83	21.81	21.83	38316
1/11/2017	12:07 PM	21.835	21.84	21.82	21.82	15155
1/11/2017	12:08 PM	21.855	21.86	21.83	21.835	9172
1/11/2017	12:09 PM	21.875	21.91	21.845	21.86	52048
1/11/2017	12:10 PM	21.84	21.86	21.84	21.86	8057
1/11/2017	12:11 PM	21.78	21.84	21.78	21.84	37925
1/11/2017	12:12 PM	21.79	21.79	21.76	21.78	22950
1/11/2017	12:13 PM	21.78	21.81	21.78	21.79	14625
1/11/2017	12:14 PM	21.8	21.8	21.77	21.775	7870
1/11/2017	12:15 PM	21.79	21.8	21.78	21.8	18414
1/11/2017	12:16 PM	21.785	21.79	21.77	21.79	10729
1/11/2017	12:17 PM	21.85	21.85	21.79	21.79	50888
1/11/2017	12:18 PM	21.905	21.915	21.835	21.85	56647
1/11/2017	12:19 PM	21.865	21.915	21.86	21.91	23095
1/11/2017	12:20 PM	21.88	21.88	21.835	21.86	32621
1/11/2017	12:21 PM	21.95	21.95	21.865	21.88	86544
1/11/2017	12:22 PM	22.01	22.01	21.94	21.95	42643
1/11/2017	12:23 PM	22	22	21.99	22	12687
1/11/2017	12:24 PM	22.03	22.035	21.99	22	24748
1/11/2017	12:25 PM	22	22.04	22	22.03	24002
1/11/2017	12:26 PM	21.95	21.995	21.93	21.995	50743
1/11/2017	12:27 PM	21.93	21.97	21.93	21.94	16758
1/11/2017	12:28 PM	21.93	21.93	21.9	21.93	11968
1/11/2017	12:29 PM	21.925	21.94	21.91	21.93	7401
1/11/2017	12:30 PM	21.88	21.95	21.875	21.93	17357
1/11/2017	12:31 PM	21.87	21.88	21.84	21.88	25421
1/11/2017	12:32 PM	21.88	21.89	21.85	21.87	18797
1/11/2017	12:33 PM	21.87	21.88	21.87	21.87	14019
1/11/2017	12:34 PM	21.935	21.935	21.865	21.875	21307
1/11/2017	12:35 PM	21.96	21.965	21.935	21.94	14835
1/11/2017	12:36 PM	21.955	21.955	21.94	21.95	10153
1/11/2017	12:37 PM	21.93	21.95	21.92	21.95	4291
1/11/2017	12:38 PM	21.945	21.945	21.93	21.93	7436
1/11/2017	12:39 PM	21.99	22	21.935	21.945	10026
1/11/2017	12:40 PM	22.01	22.01	21.97	21.995	14938
1/11/2017	12:41 PM	22.045	22.085	22.01	22.01	89221
1/11/2017	12:42 PM	22.06	22.06	22.025	22.055	23414
1/11/2017	12:43 PM	22.1	22.105	22.06	22.06	44212
1/11/2017	12:44 PM	22.085	22.11	22.085	22.095	7335
1/11/2017	12:45 PM	22.05	22.08	22.04	22.08	41588
1/11/2017	12:46 PM	22.14	22.14	22.065	22.065	33066
1/11/2017	12:47 PM	22.16	22.18	22.14	22.14	40367
1/11/2017	12:48 PM	22.17	22.17	22.145	22.17	19145
1/11/2017	12:49 PM	22.14	22.165	22.14	22.165	6435
1/11/2017	12:50 PM	22.1	22.15	22.09	22.15	16488
1/11/2017	12:51 PM	22.095	22.14	22.09	22.11	26033
1/11/2017	12:52 PM	22.085	22.1	22.085	22.1	6433
1/11/2017	12:53 PM	22.11	22.11	22.09	22.09	15213
1/11/2017	12:54 PM	22.115	22.125	22.11	22.12	14827
1/11/2017	12:55 PM	22.12	22.125	22.11	22.12	4673
1/11/2017	12:56 PM	22.1	22.11	22.1	22.11	3200
1/11/2017	12:57 PM	22.1	22.105	22.1	22.105	8150
1/11/2017	12:58 PM	22.1	22.12	22.1	22.1	13043
1/11/2017	12:59 PM	22.09	22.11	22.075	22.1	10390
1/11/2017	1:00 PM	22.045	22.095	22.04	22.085	31404
1/11/2017	1:01 PM	22.025	22.04	22.015	22.04	7875
1/11/2017	1:02 PM	22.03	22.03	22.02	22.03	8960
1/11/2017	1:03 PM	22.05	22.06	22.02	22.025	17799
1/11/2017	1:04 PM	22.04	22.04	22.02	22.04	5934
1/11/2017	1:05 PM	22.065	22.07	22.03	22.04	14584
1/11/2017	1:06 PM	22.03	22.07	22.02	22.07	5716
1/11/2017	1:07 PM	22.04	22.05	22.03	22.03	6867
1/11/2017	1:08 PM	22.015	22.03	21.98	22.03	20873
1/11/2017	1:09 PM	22.04	22.04	22.02	22.025	4240
1/11/2017	1:10 PM	22.05	22.055	22.03	22.045	7720
1/11/2017	1:11 PM	22.11	22.12	22.03	22.04	39704
1/11/2017	1:12 PM	22.115	22.13	22.1	22.11	9915
1/11/2017	1:13 PM	22.09	22.115	22.08	22.115	14834
1/11/2017	1:14 PM	22.05	22.095	22.05	22.095	22016
1/11/2017	1:15 PM	22.045	22.055	22.04	22.05	7863
1/11/2017	1:16 PM	22.045	22.07	22.04	22.05	17322
1/11/2017	1:17 PM	22.12	22.12	22.04	22.04	20498
1/11/2017	1:18 PM	22.095	22.13	22.095	22.12	12337
1/11/2017	1:19 PM	22.12	22.125	22.085	22.095	11136
1/11/2017	1:20 PM	22.1	22.12	22.09	22.12	11182
1/11/2017	1:21 PM	22.07	22.105	22.06	22.1	22075
1/11/2017	1:22 PM	22.08	22.08	22.06	22.06	3766
1/11/2017	1:23 PM	22.06	22.07	22.06	22.07	6005
1/11/2017	1:24 PM	22.02	22.07	22	22.065	17511
1/11/2017	1:25 PM	22.015	22.025	22.005	22.02	8600
1/11/2017	1:26 PM	22.04	22.04	22.005	22.015	13038
1/11/2017	1:27 PM	22.09	22.095	22.04	22.04	47882
1/11/2017	1:28 PM	22.13	22.135	22.08	22.09	22627
1/11/2017	1:29 PM	22.11	22.16	22.11	22.125	17214
1/11/2017	1:30 PM	22.11	22.115	22.08	22.11	15606
1/11/2017	1:31 PM	22.1	22.115	22.095	22.115	15560
1/11/2017	1:32 PM	22.08	22.12	22.08	22.105	20990
1/11/2017	1:33 PM	22.105	22.11	22.085	22.085	15243
1/11/2017	1:34 PM	22.11	22.11	22.1	22.105	5256
1/11/2017	1:35 PM	22.075	22.1	22.075	22.1	10142
1/11/2017	1:36 PM	22.07	22.08	22.045	22.08	19975
1/11/2017	1:37 PM	22.02	22.06	22.01	22.06	17334
1/11/2017	1:38 PM	21.94	22.025	21.94	22.025	45113
1/11/2017	1:39 PM	22.02	22.02	21.94	21.94	14099
1/11/2017	1:40 PM	22	22.02	21.98	22.02	8057
1/11/2017	1:41 PM	22	22	21.98	22	1787
1/11/2017	1:42 PM	22.01	22.01	22	22.005	1593
1/11/2017	1:43 PM	21.98	22.005	21.98	22.005	12050
1/11/2017	1:44 PM	22.05	22.05	21.985	21.99	27029
1/11/2017	1:45 PM	22	22.05	22	22.05	13121
1/11/2017	1:46 PM	21.975	22.005	21.97	22.005	7471
1/11/2017	1:47 PM	21.93	21.975	21.93	21.975	21470
1/11/2017	1:48 PM	21.945	21.95	21.93	21.93	8268
1/11/2017	1:49 PM	21.965	21.965	21.94	21.94	3600
1/11/2017	1:50 PM	21.97	21.975	21.96	21.97	4204
1/11/2017	1:51 PM	21.945	21.98	21.94	21.975	4989
1/11/2017	1:52 PM	21.935	21.95	21.92	21.94	20748
1/11/2017	1:53 PM	21.945	21.945	21.93	21.94	6198
1/11/2017	1:54 PM	21.945	21.945	21.93	21.94	1806
1/11/2017	1:55 PM	21.89	21.95	21.88	21.95	20398
1/11/2017	1:56 PM	21.89	21.91	21.885	21.89	16405
1/11/2017	1:57 PM	21.85	21.89	21.845	21.89	28745
1/11/2017	1:58 PM	21.9	21.9	21.845	21.86	34101
1/11/2017	1:59 PM	21.88	21.89	21.87	21.89	10123
1/11/2017	2:00 PM	21.87	21.895	21.87	21.89	7748
1/11/2017	2:01 PM	21.855	21.86	21.84	21.86	9680
1/11/2017	2:02 PM	21.865	21.88	21.86	21.86	11176
1/11/2017	2:03 PM	21.91	21.91	21.865	21.865	4710
1/11/2017	2:04 PM	21.9	21.91	21.895	21.9	12075
1/11/2017	2:05 PM	21.88	21.915	21.88	21.9	4871
1/11/2017	2:06 PM	21.85	21.875	21.85	21.875	7388
1/11/2017	2:07 PM	21.845	21.865	21.845	21.85	11122
1/11/2017	2:08 PM	21.83	21.845	21.83	21.845	19185
1/11/2017	2:09 PM	21.85	21.855	21.83	21.84	7571
1/11/2017	2:10 PM	21.86	21.86	21.85	21.855	7447
1/11/2017	2:11 PM	21.84	21.855	21.84	21.855	3639
1/11/2017	2:12 PM	21.795	21.85	21.79	21.845	26536
1/11/2017	2:13 PM	21.78	21.79	21.77	21.79	10938
1/11/2017	2:14 PM	21.775	21.79	21.77	21.79	9144
1/11/2017	2:15 PM	21.78	21.78	21.765	21.77	10948
1/11/2017	2:16 PM	21.72	21.77	21.7	21.77	55271
1/11/2017	2:17 PM	21.72	21.745	21.705	21.72	28093
1/11/2017	2:18 PM	21.7	21.72	21.7	21.72	4111
1/11/2017	2:19 PM	21.72	21.72	21.7	21.705	16394
1/11/2017	2:20 PM	21.72	21.73	21.715	21.72	16691
1/11/2017	2:21 PM	21.715	21.73	21.71	21.72	18987
1/11/2017	2:22 PM	21.73	21.73	21.705	21.71	11967
1/11/2017	2:23 PM	21.73	21.74	21.725	21.73	11258
1/11/2017	2:24 PM	21.73	21.73	21.715	21.73	7993
1/11/2017	2:25 PM	21.715	21.735	21.71	21.73	10093
1/11/2017	2:26 PM	21.68	21.72	21.67	21.715	62973
1/11/2017	2:27 PM	21.65	21.69	21.65	21.68	42674
1/11/2017	2:28 PM	21.61	21.65	21.6	21.65	58248
1/11/2017	2:29 PM	21.63	21.63	21.595	21.61	41068
1/11/2017	2:30 PM	21.62	21.63	21.61	21.63	20676
1/11/2017	2:31 PM	21.54	21.61	21.54	21.61	65621
1/11/2017	2:32 PM	21.485	21.54	21.46	21.54	96580
1/11/2017	2:33 PM	21.47	21.485	21.46	21.485	44753
1/11/2017	2:34 PM	21.48	21.49	21.475	21.475	30537
1/11/2017	2:35 PM	21.5	21.5	21.47	21.48	17210
1/11/2017	2:36 PM	21.49	21.51	21.48	21.495	33059
1/11/2017	2:37 PM	21.465	21.5	21.46	21.495	18939
1/11/2017	2:38 PM	21.46	21.47	21.45	21.465	29523
1/11/2017	2:39 PM	21.48	21.49	21.46	21.46	10343
1/11/2017	2:40 PM	21.475	21.48	21.47	21.48	12417
1/11/2017	2:41 PM	21.475	21.48	21.465	21.475	7047
1/11/2017	2:42 PM	21.48	21.49	21.47	21.475	12955
1/11/2017	2:43 PM	21.495	21.495	21.48	21.48	7674
1/11/2017	2:44 PM	21.5	21.5	21.49	21.495	8081
1/11/2017	2:45 PM	21.47	21.505	21.47	21.505	21910
1/11/2017	2:46 PM	21.475	21.485	21.47	21.48	33894
1/11/2017	2:47 PM	21.565	21.565	21.48	21.48	52446
1/11/2017	2:48 PM	21.55	21.565	21.55	21.565	4597
1/11/2017	2:49 PM	21.56	21.56	21.55	21.555	3896
1/11/2017	2:50 PM	21.57	21.57	21.55	21.56	15501
1/11/2017	2:51 PM	21.62	21.62	21.56	21.565	63742
1/11/2017	2:52 PM	21.61	21.625	21.61	21.625	4618
1/11/2017	2:53 PM	21.605	21.62	21.605	21.61	11516
1/11/2017	2:54 PM	21.63	21.645	21.61	21.61	15226
1/11/2017	2:55 PM	21.56	21.63	21.56	21.63	43920
1/11/2017	2:56 PM	21.54	21.57	21.54	21.565	17546
1/11/2017	2:57 PM	21.53	21.56	21.53	21.545	20413
1/11/2017	2:58 PM	21.54	21.55	21.53	21.53	8024
1/11/2017	2:59 PM	21.53	21.55	21.53	21.55	2200
1/11/2017	3:00 PM	21.51	21.53	21.51	21.52	4707
1/11/2017	3:01 PM	21.465	21.51	21.465	21.51	25029
1/11/2017	3:02 PM	21.505	21.52	21.465	21.465	53040
1/11/2017	3:03 PM	21.515	21.515	21.495	21.51	13252
1/11/2017	3:04 PM	21.505	21.515	21.5	21.515	2250
1/11/2017	3:05 PM	21.5	21.505	21.49	21.5	6045
1/11/2017	3:06 PM	21.46	21.5	21.45	21.5	26221
1/11/2017	3:07 PM	21.465	21.465	21.455	21.46	4664
1/11/2017	3:08 PM	21.48	21.495	21.465	21.465	21626
1/11/2017	3:09 PM	21.505	21.505	21.48	21.48	3400
1/11/2017	3:10 PM	21.505	21.52	21.505	21.505	9674
1/11/2017	3:11 PM	21.51	21.51	21.495	21.51	11089
1/11/2017	3:12 PM	21.49	21.52	21.49	21.52	7451
1/11/2017	3:13 PM	21.49	21.495	21.49	21.49	3078
1/11/2017	3:14 PM	21.5	21.505	21.495	21.495	3576
1/11/2017	3:15 PM	21.49	21.495	21.48	21.49	8400
1/11/2017	3:16 PM	21.48	21.49	21.48	21.49	1012
1/11/2017	3:17 PM	21.49	21.495	21.48	21.485	4300
1/11/2017	3:18 PM	21.445	21.485	21.43	21.485	21282
1/11/2017	3:19 PM	21.44	21.445	21.43	21.44	6946
1/11/2017	3:20 PM	21.445	21.45	21.44	21.445	11740
1/11/2017	3:21 PM	21.44	21.455	21.44	21.44	18626
1/11/2017	3:22 PM	21.435	21.44	21.43	21.44	12188
1/11/2017	3:23 PM	21.46	21.48	21.435	21.435	33277
1/11/2017	3:24 PM	21.45	21.46	21.45	21.46	3828
1/11/2017	3:25 PM	21.435	21.45	21.43	21.45	26074
1/11/2017	3:26 PM	21.45	21.46	21.43	21.435	17563
1/11/2017	3:27 PM	21.46	21.465	21.45	21.46	6284
1/11/2017	3:28 PM	21.46	21.47	21.45	21.46	16799
1/11/2017	3:29 PM	21.46	21.46	21.445	21.45	9927
1/11/2017	3:30 PM	21.46	21.465	21.455	21.46	3400
1/11/2017	3:31 PM	21.455	21.465	21.455	21.46	14700
1/11/2017	3:32 PM	21.465	21.465	21.455	21.46	2100
1/11/2017	3:33 PM	21.46	21.465	21.455	21.465	7395
1/11/2017	3:34 PM	21.445	21.455	21.435	21.455	9683
1/11/2017	3:35 PM	21.445	21.46	21.445	21.45	12203
1/11/2017	3:36 PM	21.395	21.445	21.395	21.44	44991
1/11/2017	3:37 PM	21.38	21.4	21.37	21.395	13962
1/11/2017	3:38 PM	21.37	21.385	21.37	21.37	11350
1/11/2017	3:39 PM	21.37	21.375	21.35	21.365	27377
1/11/2017	3:40 PM	21.37	21.375	21.36	21.37	9367
1/11/2017	3:41 PM	21.38	21.4	21.375	21.375	17185
1/11/2017	3:42 PM	21.37	21.385	21.37	21.385	5370
1/11/2017	3:43 PM	21.37	21.38	21.37	21.375	6635
1/11/2017	3:44 PM	21.38	21.385	21.37	21.375	16398
1/11/2017	3:45 PM	21.39	21.39	21.37	21.38	27236
1/11/2017	3:46 PM	21.425	21.43	21.375	21.39	41596
1/11/2017	3:47 PM	21.455	21.46	21.4	21.425	76166
1/11/2017	3:48 PM	21.41	21.46	21.41	21.45	26657
1/11/2017	3:49 PM	21.435	21.435	21.415	21.415	7495
1/11/2017	3:50 PM	21.4	21.435	21.39	21.435	12389
1/11/2017	3:51 PM	21.425	21.44	21.39	21.39	35087
1/11/2017	3:52 PM	21.445	21.445	21.43	21.43	5172
1/11/2017	3:53 PM	21.44	21.45	21.435	21.44	19687
1/11/2017	3:54 PM	21.42	21.445	21.42	21.445	17894
1/11/2017	3:55 PM	21.4	21.42	21.375	21.42	34171
1/11/2017	3:56 PM	21.42	21.43	21.405	21.405	29344
1/11/2017	3:57 PM	21.44	21.445	21.425	21.425	34467
1/11/2017	3:58 PM	21.425	21.445	21.41	21.44	75693
1/11/2017	3:59 PM	21.445	21.445	21.425	21.425	34697
1/11/2017	4:00 PM	21.44	21.45	21.43	21.445	322993
1/12/2017	9:31 AM	21.66	21.68	21.62	21.68	55582
1/12/2017	9:32 AM	21.59	21.67	21.59	21.67	58404
1/12/2017	9:33 AM	21.695	21.695	21.57	21.585	76513
1/12/2017	9:34 AM	21.7	21.76	21.67	21.7	165460
1/12/2017	9:35 AM	21.74	21.77	21.695	21.695	77966
1/12/2017	9:36 AM	21.73	21.77	21.72	21.74	71850
1/12/2017	9:37 AM	21.71	21.73	21.71	21.73	29116
1/12/2017	9:38 AM	21.74	21.76	21.72	21.72	48329
1/12/2017	9:39 AM	21.84	21.84	21.75	21.75	169396
1/12/2017	9:40 AM	21.87	21.9	21.85	21.85	152700
1/12/2017	9:41 AM	21.82	21.871	21.82	21.87	37188
1/12/2017	9:42 AM	21.8	21.85	21.795	21.82	48521
1/12/2017	9:43 AM	21.81	21.825	21.79	21.8	59036
1/12/2017	9:44 AM	21.88	21.88	21.79	21.81	64256
1/12/2017	9:45 AM	21.93	21.965	21.88	21.89	77811
1/12/2017	9:46 AM	21.89	21.94	21.89	21.925	50314
1/12/2017	9:47 AM	21.865	21.89	21.86	21.88	20375
1/12/2017	9:48 AM	21.84	21.87	21.825	21.87	40910
1/12/2017	9:49 AM	21.88	21.905	21.84	21.84	57085
1/12/2017	9:50 AM	21.94	21.965	21.88	21.88	70801
1/12/2017	9:51 AM	21.97	21.97	21.9	21.935	55235
1/12/2017	9:52 AM	21.89	21.96	21.88	21.96	43803
1/12/2017	9:53 AM	21.86	21.89	21.86	21.89	12263
1/12/2017	9:54 AM	21.9	21.9	21.845	21.87	49346
1/12/2017	9:55 AM	21.93	21.93	21.9	21.9	25914
1/12/2017	9:56 AM	21.97	22	21.91	21.92	116125
1/12/2017	9:57 AM	21.96	21.985	21.94	21.985	27169
1/12/2017	9:58 AM	21.89	21.965	21.88	21.965	34372
1/12/2017	9:59 AM	21.89	21.9	21.88	21.895	45311
1/12/2017	10:00 AM	21.89	21.9	21.87	21.89	35460
1/12/2017	10:01 AM	21.91	21.91	21.86	21.88	64784
1/12/2017	10:02 AM	21.98	21.995	21.89	21.9	77220
1/12/2017	10:03 AM	21.99	22	21.98	21.98	99570
1/12/2017	10:04 AM	22.06	22.07	21.985	21.99	149909
1/12/2017	10:05 AM	22.31	22.34	22.06	22.06	246232
1/12/2017	10:06 AM	22.31	22.35	22.28	22.31	264342
1/12/2017	10:07 AM	22.3	22.41	22.3	22.31	136281
1/12/2017	10:08 AM	22.34	22.36	22.3	22.3	117050
1/12/2017	10:09 AM	22.34	22.4	22.325	22.35	120701
1/12/2017	10:10 AM	22.29	22.37	22.265	22.345	116043
1/12/2017	10:11 AM	22.29	22.305	22.245	22.295	126631
1/12/2017	10:12 AM	22.31	22.335	22.255	22.295	109196
1/12/2017	10:13 AM	22.365	22.37	22.295	22.31	58984
1/12/2017	10:14 AM	22.4	22.4	22.35	22.37	62001
1/12/2017	10:15 AM	22.46	22.46	22.365	22.4	102943
1/12/2017	10:16 AM	22.445	22.485	22.41	22.47	113019
1/12/2017	10:17 AM	22.47	22.475	22.42	22.445	78538
1/12/2017	10:18 AM	22.43	22.505	22.41	22.47	64546
1/12/2017	10:19 AM	22.48	22.48	22.385	22.42	67272
1/12/2017	10:20 AM	22.48	22.51	22.47	22.485	60120
1/12/2017	10:21 AM	22.46	22.5	22.455	22.48	40118
1/12/2017	10:22 AM	22.49	22.495	22.44	22.45	65191
1/12/2017	10:23 AM	22.435	22.5	22.435	22.485	35342
1/12/2017	10:24 AM	22.46	22.46	22.42	22.44	50805
1/12/2017	10:25 AM	22.42	22.48	22.415	22.455	30139
1/12/2017	10:26 AM	22.32	22.42	22.32	22.42	74376
1/12/2017	10:27 AM	22.27	22.34	22.27	22.33	44507
1/12/2017	10:28 AM	22.23	22.3	22.205	22.275	110958
1/12/2017	10:29 AM	22.195	22.24	22.165	22.235	56730
1/12/2017	10:30 AM	22.16	22.21	22.15	22.2	52573
1/12/2017	10:31 AM	22.15	22.165	22.125	22.16	67507
1/12/2017	10:32 AM	22.22	22.24	22.14	22.145	75920
1/12/2017	10:33 AM	22.135	22.21	22.135	22.21	44231
1/12/2017	10:34 AM	22.09	22.16	22.09	22.14	54681
1/12/2017	10:35 AM	22.165	22.17	22.08	22.09	59473
1/12/2017	10:36 AM	22.185	22.23	22.16	22.165	55825
1/12/2017	10:37 AM	22.26	22.27	22.19	22.19	69466
1/12/2017	10:38 AM	22.28	22.285	22.23	22.28	41504
1/12/2017	10:39 AM	22.22	22.275	22.19	22.275	67234
1/12/2017	10:40 AM	22.145	22.23	22.145	22.23	32672
1/12/2017	10:41 AM	22.085	22.15	22.08	22.15	119743
1/12/2017	10:42 AM	22.155	22.16	22.09	22.09	41383
1/12/2017	10:43 AM	22.07	22.16	22.07	22.16	51731
1/12/2017	10:44 AM	22.07	22.08	22.05	22.07	62942
1/12/2017	10:45 AM	22.11	22.13	22.06	22.07	72878
1/12/2017	10:46 AM	22.16	22.17	22.115	22.13	159891
1/12/2017	10:47 AM	22.15	22.19	22.15	22.165	48486
1/12/2017	10:48 AM	22.12	22.15	22.12	22.15	27794
1/12/2017	10:49 AM	22.16	22.16	22.12	22.12	23341
1/12/2017	10:50 AM	22.14	22.17	22.13	22.17	22272
1/12/2017	10:51 AM	22.18	22.18	22.15	22.15	13524
1/12/2017	10:52 AM	22.15	22.185	22.15	22.17	19191
1/12/2017	10:53 AM	22.12	22.17	22.12	22.145	29576
1/12/2017	10:54 AM	22.17	22.17	22.125	22.125	28629
1/12/2017	10:55 AM	22.15	22.16	22.12	22.16	19812
1/12/2017	10:56 AM	22.2	22.2	22.15	22.15	29553
1/12/2017	10:57 AM	22.2	22.205	22.18	22.19	19648
1/12/2017	10:58 AM	22.22	22.24	22.195	22.195	49381
1/12/2017	10:59 AM	22.17	22.22	22.15	22.215	44672
1/12/2017	11:00 AM	22.23	22.23	22.165	22.18	120339
1/12/2017	11:01 AM	22.19	22.23	22.18	22.23	65773
1/12/2017	11:02 AM	22.23	22.27	22.18	22.18	79631
1/12/2017	11:03 AM	22.23	22.24	22.2	22.23	41105
1/12/2017	11:04 AM	22.32	22.32	22.225	22.23	77251
1/12/2017	11:05 AM	22.28	22.315	22.25	22.315	112010
1/12/2017	11:06 AM	22.3	22.315	22.26	22.29	22241
1/12/2017	11:07 AM	22.29	22.32	22.29	22.31	9900
1/12/2017	11:08 AM	22.38	22.4	22.3	22.3	149107
1/12/2017	11:09 AM	22.39	22.4	22.35	22.37	31684
1/12/2017	11:10 AM	22.35	22.4	22.35	22.39	60528
1/12/2017	11:11 AM	22.37	22.38	22.33	22.34	26658
1/12/2017	11:12 AM	22.31	22.37	22.3	22.365	24050
1/12/2017	11:13 AM	22.33	22.335	22.29	22.31	22677
1/12/2017	11:14 AM	22.31	22.335	22.3	22.32	19018
1/12/2017	11:15 AM	22.33	22.345	22.29	22.31	42037
1/12/2017	11:16 AM	22.33	22.35	22.31	22.335	45623
1/12/2017	11:17 AM	22.28	22.35	22.28	22.335	45230
1/12/2017	11:18 AM	22.24	22.275	22.2	22.275	50748
1/12/2017	11:19 AM	22.28	22.28	22.23	22.23	25094
1/12/2017	11:20 AM	22.255	22.28	22.25	22.28	28539
1/12/2017	11:21 AM	22.315	22.315	22.26	22.26	17745
1/12/2017	11:22 AM	22.34	22.37	22.295	22.31	44415
1/12/2017	11:23 AM	22.295	22.35	22.28	22.35	40568
1/12/2017	11:24 AM	22.24	22.31	22.24	22.3	24955
1/12/2017	11:25 AM	22.15	22.25	22.15	22.24	32727
1/12/2017	11:26 AM	22.1	22.16	22.085	22.16	28156
1/12/2017	11:27 AM	22.09	22.12	22.08	22.095	16977
1/12/2017	11:28 AM	22.085	22.11	22.085	22.085	13280
1/12/2017	11:29 AM	22.09	22.11	22.08	22.085	56689
1/12/2017	11:30 AM	22.11	22.115	22.09	22.09	17350
1/12/2017	11:31 AM	22.18	22.19	22.11	22.115	46755
1/12/2017	11:32 AM	22.16	22.205	22.15	22.185	57015
1/12/2017	11:33 AM	22.2	22.21	22.16	22.17	130649
1/12/2017	11:34 AM	22.19	22.24	22.19	22.2	97027
1/12/2017	11:35 AM	22.17	22.2	22.165	22.2	6535
1/12/2017	11:36 AM	22.175	22.18	22.175	22.18	2833
1/12/2017	11:37 AM	22.2	22.23	22.18	22.18	33413
1/12/2017	11:38 AM	22.17	22.18	22.15	22.18	11193
1/12/2017	11:39 AM	22.14	22.17	22.13	22.17	9318
1/12/2017	11:40 AM	22.19	22.19	22.15	22.15	10211
1/12/2017	11:41 AM	22.205	22.21	22.19	22.19	3795
1/12/2017	11:42 AM	22.21	22.215	22.19	22.2	11746
1/12/2017	11:43 AM	22.24	22.25	22.205	22.205	17997
1/12/2017	11:44 AM	22.17	22.25	22.17	22.24	25284
1/12/2017	11:45 AM	22.21	22.22	22.18	22.18	13472
1/12/2017	11:46 AM	22.2	22.215	22.195	22.215	3815
1/12/2017	11:47 AM	22.19	22.2	22.19	22.2	5154
1/12/2017	11:48 AM	22.2	22.2	22.18	22.195	11418
1/12/2017	11:49 AM	22.21	22.23	22.2	22.2	21818
1/12/2017	11:50 AM	22.22	22.22	22.18	22.2	51959
1/12/2017	11:51 AM	22.22	22.23	22.22	22.23	5258
1/12/2017	11:52 AM	22.235	22.24	22.22	22.22	2555
1/12/2017	11:53 AM	22.21	22.235	22.21	22.235	12412
1/12/2017	11:54 AM	22.19	22.21	22.185	22.21	14375
1/12/2017	11:55 AM	22.18	22.21	22.18	22.19	56193
1/12/2017	11:56 AM	22.2	22.2	22.16	22.18	13301
1/12/2017	11:57 AM	22.22	22.24	22.2	22.2	19585
1/12/2017	11:58 AM	22.14	22.22	22.14	22.215	56233
1/12/2017	11:59 AM	22.14	22.16	22.14	22.15	11334
1/12/2017	12:00 PM	22.11	22.145	22.1	22.145	22878
1/12/2017	12:01 PM	22.08	22.1	22.04	22.1	47915
1/12/2017	12:02 PM	22.06	22.07	22.06	22.07	13725
1/12/2017	12:03 PM	22.005	22.06	21.995	22.06	39043
1/12/2017	12:04 PM	21.985	22.01	21.98	22	12342
1/12/2017	12:05 PM	21.99	22	21.97	21.98	29541
1/12/2017	12:06 PM	21.99	21.99	21.98	21.98	3500
1/12/2017	12:07 PM	21.99	22	21.98	22	9780
1/12/2017	12:08 PM	22	22.01	21.99	21.99	3200
1/12/2017	12:09 PM	22.01	22.02	22	22	3598
1/12/2017	12:10 PM	22.02	22.02	22.01	22.01	5275
1/12/2017	12:11 PM	22.01	22.04	22.01	22.02	24110
1/12/2017	12:12 PM	22	22.01	21.99	22.01	3679
1/12/2017	12:13 PM	22.02	22.03	22.01	22.01	5975
1/12/2017	12:14 PM	22	22.02	22	22.02	6737
1/12/2017	12:15 PM	21.96	21.99	21.96	21.99	14103
1/12/2017	12:16 PM	21.915	21.97	21.91	21.965	60655
1/12/2017	12:17 PM	21.85	21.915	21.85	21.915	53591
1/12/2017	12:18 PM	21.855	21.87	21.85	21.85	32625
1/12/2017	12:19 PM	21.84	21.875	21.84	21.86	26283
1/12/2017	12:20 PM	21.84	21.84	21.82	21.835	96050
1/12/2017	12:21 PM	21.86	21.86	21.83	21.84	20119
1/12/2017	12:22 PM	21.86	21.865	21.85	21.855	52101
1/12/2017	12:23 PM	21.885	21.92	21.855	21.855	139572
1/12/2017	12:24 PM	21.89	21.89	21.86	21.88	36614
1/12/2017	12:25 PM	21.86	21.89	21.85	21.88	25756
1/12/2017	12:26 PM	21.9	21.9	21.86	21.86	31708
1/12/2017	12:27 PM	21.9	21.91	21.89	21.9	16837
1/12/2017	12:28 PM	21.895	21.9	21.88	21.895	13644
1/12/2017	12:29 PM	21.915	21.92	21.895	21.895	13312
1/12/2017	12:30 PM	21.89	21.91	21.87	21.91	12688
1/12/2017	12:31 PM	21.88	21.885	21.87	21.885	20752
1/12/2017	12:32 PM	21.89	21.9	21.875	21.875	10882
1/12/2017	12:33 PM	21.83	21.88	21.83	21.88	10350
1/12/2017	12:34 PM	21.81	21.84	21.795	21.84	48423
1/12/2017	12:35 PM	21.77	21.81	21.765	21.805	45682
1/12/2017	12:36 PM	21.75	21.77	21.75	21.77	14597
1/12/2017	12:37 PM	21.76	21.765	21.75	21.755	5937
1/12/2017	12:38 PM	21.79	21.79	21.76	21.76	19552
1/12/2017	12:39 PM	21.85	21.85	21.78	21.78	32003
1/12/2017	12:40 PM	21.84	21.85	21.835	21.84	8162
1/12/2017	12:41 PM	21.83	21.835	21.82	21.83	2505
1/12/2017	12:42 PM	21.84	21.85	21.82	21.82	18296
1/12/2017	12:43 PM	21.84	21.85	21.825	21.84	12857
1/12/2017	12:44 PM	21.855	21.86	21.83	21.84	16035
1/12/2017	12:45 PM	21.83	21.85	21.825	21.85	10752
1/12/2017	12:46 PM	21.85	21.86	21.825	21.825	11128
1/12/2017	12:47 PM	21.835	21.85	21.83	21.85	2780
1/12/2017	12:48 PM	21.82	21.835	21.815	21.835	13965
1/12/2017	12:49 PM	21.83	21.83	21.82	21.82	2548
1/12/2017	12:50 PM	21.83	21.84	21.825	21.83	11187
1/12/2017	12:51 PM	21.825	21.825	21.82	21.82	3809
1/12/2017	12:52 PM	21.775	21.82	21.77	21.82	15186
1/12/2017	12:53 PM	21.78	21.78	21.755	21.77	11030
1/12/2017	12:54 PM	21.77	21.78	21.76	21.78	5595
1/12/2017	12:55 PM	21.81	21.81	21.77	21.77	30573
1/12/2017	12:56 PM	21.815	21.82	21.805	21.81	8225
1/12/2017	12:57 PM	21.82	21.825	21.81	21.81	5542
1/12/2017	12:58 PM	21.82	21.82	21.81	21.815	7205
1/12/2017	12:59 PM	21.8	21.82	21.8	21.82	6400
1/12/2017	1:00 PM	21.76	21.795	21.75	21.795	17360
1/12/2017	1:01 PM	21.76	21.78	21.76	21.76	3633
1/12/2017	1:02 PM	21.78	21.78	21.75	21.75	10612
1/12/2017	1:03 PM	21.805	21.815	21.78	21.78	16038
1/12/2017	1:04 PM	21.83	21.83	21.81	21.81	15336
1/12/2017	1:05 PM	21.85	21.85	21.82	21.82	20422
1/12/2017	1:06 PM	21.86	21.89	21.85	21.85	36112
1/12/2017	1:07 PM	21.85	21.87	21.85	21.86	11312
1/12/2017	1:08 PM	21.835	21.86	21.835	21.86	3989
1/12/2017	1:09 PM	21.82	21.82	21.8	21.82	10795
1/12/2017	1:10 PM	21.79	21.81	21.79	21.805	6202
1/12/2017	1:11 PM	21.8	21.8	21.79	21.795	27534
1/12/2017	1:12 PM	21.8	21.81	21.79	21.8	30761
1/12/2017	1:13 PM	21.81	21.815	21.8	21.8	1830
1/12/2017	1:14 PM	21.76	21.81	21.76	21.81	10770
1/12/2017	1:15 PM	21.74	21.76	21.74	21.76	6190
1/12/2017	1:16 PM	21.75	21.75	21.72	21.74	30001
1/12/2017	1:17 PM	21.73	21.76	21.73	21.76	13789
1/12/2017	1:18 PM	21.73	21.73	21.72	21.73	12090
1/12/2017	1:19 PM	21.725	21.745	21.72	21.73	16886
1/12/2017	1:20 PM	21.715	21.73	21.715	21.725	6554
1/12/2017	1:21 PM	21.69	21.71	21.67	21.71	45255
1/12/2017	1:22 PM	21.72	21.72	21.695	21.695	13432
1/12/2017	1:23 PM	21.69	21.71	21.68	21.71	24244
1/12/2017	1:24 PM	21.68	21.69	21.68	21.69	4200
1/12/2017	1:25 PM	21.695	21.695	21.66	21.67	19490
1/12/2017	1:26 PM	21.68	21.7	21.68	21.69	4194
1/12/2017	1:27 PM	21.665	21.69	21.665	21.69	5502
1/12/2017	1:28 PM	21.67	21.68	21.67	21.67	6506
1/12/2017	1:29 PM	21.665	21.675	21.665	21.67	7775
1/12/2017	1:30 PM	21.66	21.67	21.65	21.665	25928
1/12/2017	1:31 PM	21.635	21.655	21.635	21.655	5538
1/12/2017	1:32 PM	21.6	21.635	21.59	21.635	69768
1/12/2017	1:33 PM	21.6	21.605	21.59	21.6	21808
1/12/2017	1:34 PM	21.58	21.6	21.58	21.6	34536
1/12/2017	1:35 PM	21.58	21.58	21.55	21.575	34180
1/12/2017	1:36 PM	21.51	21.58	21.51	21.58	46375
1/12/2017	1:37 PM	21.47	21.51	21.47	21.5	14890
1/12/2017	1:38 PM	21.505	21.52	21.47	21.47	22045
1/12/2017	1:39 PM	21.495	21.5	21.475	21.5	29727
1/12/2017	1:40 PM	21.485	21.49	21.48	21.49	25614
1/12/2017	1:41 PM	21.49	21.5	21.485	21.485	5622
1/12/2017	1:42 PM	21.49	21.5	21.485	21.485	10548
1/12/2017	1:43 PM	21.47	21.49	21.47	21.49	6874
1/12/2017	1:44 PM	21.46	21.47	21.42	21.47	46302
1/12/2017	1:45 PM	21.44	21.46	21.43	21.455	10303
1/12/2017	1:46 PM	21.445	21.45	21.435	21.44	15565
1/12/2017	1:47 PM	21.465	21.465	21.44	21.445	6809
1/12/2017	1:48 PM	21.445	21.465	21.445	21.465	6695
1/12/2017	1:49 PM	21.42	21.44	21.405	21.44	30853
1/12/2017	1:50 PM	21.485	21.485	21.425	21.425	27882
1/12/2017	1:51 PM	21.485	21.485	21.47	21.48	4390
1/12/2017	1:52 PM	21.51	21.51	21.49	21.49	17715
1/12/2017	1:53 PM	21.52	21.53	21.49	21.505	12055
1/12/2017	1:54 PM	21.5	21.515	21.49	21.51	15397
1/12/2017	1:55 PM	21.47	21.495	21.47	21.495	10925
1/12/2017	1:56 PM	21.46	21.48	21.46	21.48	12939
1/12/2017	1:57 PM	21.47	21.48	21.46	21.46	3221
1/12/2017	1:58 PM	21.48	21.5	21.475	21.475	19478
1/12/2017	1:59 PM	21.48	21.485	21.475	21.48	11849
1/12/2017	2:00 PM	21.485	21.485	21.47	21.48	9464
1/12/2017	2:01 PM	21.48	21.49	21.48	21.485	5820
1/12/2017	2:02 PM	21.48	21.485	21.47	21.485	4464
1/12/2017	2:03 PM	21.495	21.495	21.48	21.485	3200
1/12/2017	2:04 PM	21.5	21.51	21.495	21.495	11475
1/12/2017	2:05 PM	21.505	21.51	21.49	21.5	29078
1/12/2017	2:06 PM	21.51	21.54	21.5	21.505	28468
1/12/2017	2:07 PM	21.5	21.51	21.5	21.51	9014
1/12/2017	2:08 PM	21.495	21.505	21.49	21.505	7939
1/12/2017	2:09 PM	21.49	21.495	21.49	21.49	3103
1/12/2017	2:10 PM	21.485	21.49	21.475	21.485	15860
1/12/2017	2:11 PM	21.49	21.515	21.48	21.485	16876
1/12/2017	2:12 PM	21.5	21.51	21.49	21.495	5285
1/12/2017	2:13 PM	21.505	21.52	21.505	21.505	7764
1/12/2017	2:14 PM	21.51	21.51	21.5	21.505	3395
1/12/2017	2:15 PM	21.49	21.515	21.49	21.51	2024
1/12/2017	2:16 PM	21.485	21.5	21.48	21.495	14667
1/12/2017	2:17 PM	21.49	21.5	21.485	21.485	28714
1/12/2017	2:18 PM	21.495	21.51	21.49	21.49	6520
1/12/2017	2:19 PM	21.51	21.51	21.495	21.495	9194
1/12/2017	2:20 PM	21.505	21.51	21.5	21.5	6089
1/12/2017	2:21 PM	21.5	21.505	21.5	21.5	1200
1/12/2017	2:22 PM	21.54	21.54	21.5	21.5	12954
1/12/2017	2:23 PM	21.54	21.58	21.54	21.55	23284
1/12/2017	2:24 PM	21.52	21.545	21.505	21.54	6042
1/12/2017	2:25 PM	21.51	21.525	21.505	21.52	3100
1/12/2017	2:26 PM	21.5	21.505	21.5	21.5	1253
1/12/2017	2:27 PM	21.5	21.505	21.5	21.505	1683
1/12/2017	2:28 PM	21.515	21.515	21.5	21.5	4900
1/12/2017	2:29 PM	21.51	21.52	21.5	21.515	11659
1/12/2017	2:30 PM	21.515	21.52	21.505	21.51	13895
1/12/2017	2:31 PM	21.5	21.515	21.5	21.515	11610
1/12/2017	2:32 PM	21.475	21.51	21.475	21.5	20605
1/12/2017	2:33 PM	21.46	21.48	21.455	21.48	12460
1/12/2017	2:34 PM	21.47	21.475	21.46	21.465	4501
1/12/2017	2:35 PM	21.47	21.48	21.46	21.48	3455
1/12/2017	2:36 PM	21.49	21.49	21.47	21.47	7928
1/12/2017	2:37 PM	21.49	21.5	21.49	21.495	3700
1/12/2017	2:38 PM	21.505	21.505	21.49	21.49	3899
1/12/2017	2:39 PM	21.48	21.51	21.47	21.51	7099
1/12/2017	2:40 PM	21.48	21.48	21.47	21.48	1800
1/12/2017	2:41 PM	21.485	21.485	21.48	21.48	1500
1/12/2017	2:42 PM	21.485	21.485	21.48	21.485	1100
1/12/2017	2:43 PM	21.495	21.5	21.48	21.49	4285
1/12/2017	2:44 PM	21.485	21.495	21.485	21.49	2200
1/12/2017	2:45 PM	21.49	21.495	21.49	21.49	2532
1/12/2017	2:46 PM	21.51	21.515	21.49	21.49	3048
1/12/2017	2:47 PM	21.5	21.51	21.5	21.51	1700
1/12/2017	2:48 PM	21.535	21.55	21.5	21.5	19578
1/12/2017	2:49 PM	21.51	21.55	21.51	21.54	7799
1/12/2017	2:50 PM	21.49	21.51	21.49	21.51	3068
1/12/2017	2:51 PM	21.495	21.505	21.49	21.49	7626
1/12/2017	2:52 PM	21.49	21.5	21.48	21.49	3795
1/12/2017	2:53 PM	21.49	21.49	21.48	21.49	1200
1/12/2017	2:54 PM	21.5	21.5	21.48	21.485	1500
1/12/2017	2:55 PM	21.5	21.505	21.49	21.495	1300
1/12/2017	2:56 PM	21.505	21.51	21.5	21.5	7533
1/12/2017	2:57 PM	21.515	21.52	21.505	21.505	4317
1/12/2017	2:58 PM	21.485	21.53	21.485	21.52	11174
1/12/2017	2:59 PM	21.41	21.49	21.41	21.485	76537
1/12/2017	3:00 PM	21.42	21.43	21.4	21.41	36810
1/12/2017	3:01 PM	21.425	21.43	21.41	21.42	11584
1/12/2017	3:02 PM	21.41	21.425	21.41	21.42	10924
1/12/2017	3:03 PM	21.43	21.435	21.41	21.41	16480
1/12/2017	3:04 PM	21.48	21.48	21.425	21.43	15449
1/12/2017	3:05 PM	21.47	21.48	21.465	21.48	8178
1/12/2017	3:06 PM	21.48	21.49	21.465	21.465	13366
1/12/2017	3:07 PM	21.475	21.48	21.465	21.475	23574
1/12/2017	3:08 PM	21.47	21.475	21.465	21.475	18491
1/12/2017	3:09 PM	21.475	21.485	21.47	21.475	6415
1/12/2017	3:10 PM	21.49	21.49	21.47	21.47	7436
1/12/2017	3:11 PM	21.48	21.495	21.48	21.48	4027
1/12/2017	3:12 PM	21.45	21.48	21.45	21.48	5651
1/12/2017	3:13 PM	21.455	21.46	21.45	21.45	4783
1/12/2017	3:14 PM	21.46	21.47	21.46	21.46	9816
1/12/2017	3:15 PM	21.46	21.465	21.46	21.46	1700
1/12/2017	3:16 PM	21.42	21.465	21.42	21.465	16450
1/12/2017	3:17 PM	21.465	21.47	21.41	21.42	77368
1/12/2017	3:18 PM	21.465	21.47	21.46	21.465	4149
1/12/2017	3:19 PM	21.49	21.51	21.46	21.46	24393
1/12/2017	3:20 PM	21.47	21.49	21.47	21.49	68785
1/12/2017	3:21 PM	21.475	21.48	21.47	21.47	4753
1/12/2017	3:22 PM	21.41	21.475	21.405	21.475	52679
1/12/2017	3:23 PM	21.475	21.485	21.41	21.415	47035
1/12/2017	3:24 PM	21.48	21.48	21.47	21.475	7436
1/12/2017	3:25 PM	21.47	21.48	21.47	21.48	6464
1/12/2017	3:26 PM	21.46	21.475	21.46	21.465	11525
1/12/2017	3:27 PM	21.46	21.465	21.43	21.46	21238
1/12/2017	3:28 PM	21.47	21.475	21.45	21.46	6651
1/12/2017	3:29 PM	21.465	21.48	21.46	21.465	13463
1/12/2017	3:30 PM	21.45	21.465	21.43	21.46	40358
1/12/2017	3:31 PM	21.39	21.455	21.38	21.455	27788
1/12/2017	3:32 PM	21.405	21.405	21.385	21.385	12616
1/12/2017	3:33 PM	21.445	21.455	21.4	21.4	42112
1/12/2017	3:34 PM	21.455	21.47	21.445	21.445	51987
1/12/2017	3:35 PM	21.46	21.465	21.44	21.45	14429
1/12/2017	3:36 PM	21.46	21.46	21.44	21.455	6623
1/12/2017	3:37 PM	21.445	21.47	21.42	21.455	35804
1/12/2017	3:38 PM	21.4	21.445	21.4	21.445	20277
1/12/2017	3:39 PM	21.425	21.425	21.395	21.405	19916
1/12/2017	3:40 PM	21.42	21.435	21.415	21.42	5804
1/12/2017	3:41 PM	21.42	21.425	21.41	21.415	5720
1/12/2017	3:42 PM	21.415	21.42	21.41	21.42	4361
1/12/2017	3:43 PM	21.425	21.435	21.415	21.415	12748
1/12/2017	3:44 PM	21.4	21.43	21.395	21.42	58646
1/12/2017	3:45 PM	21.4	21.4	21.38	21.4	15133
1/12/2017	3:46 PM	21.415	21.42	21.395	21.395	11566
1/12/2017	3:47 PM	21.415	21.42	21.415	21.415	3501
1/12/2017	3:48 PM	21.425	21.425	21.415	21.415	4574
1/12/2017	3:49 PM	21.43	21.43	21.41	21.42	43476
1/12/2017	3:50 PM	21.42	21.425	21.41	21.425	45576
1/12/2017	3:51 PM	21.44	21.445	21.42	21.42	51743
1/12/2017	3:52 PM	21.42	21.44	21.415	21.435	12643
1/12/2017	3:53 PM	21.42	21.42	21.41	21.415	7052
1/12/2017	3:54 PM	21.42	21.42	21.405	21.415	16352
1/12/2017	3:55 PM	21.42	21.42	21.41	21.415	68437
1/12/2017	3:56 PM	21.43	21.435	21.42	21.42	34347
1/12/2017	3:57 PM	21.415	21.43	21.41	21.425	36012
1/12/2017	3:58 PM	21.405	21.415	21.4	21.415	59640
1/12/2017	3:59 PM	21.4	21.41	21.395	21.4	363833
1/13/2017	9:31 AM	21.28	21.34	21.24	21.29	148719
1/13/2017	9:32 AM	21.26	21.28	21.25	21.28	35015
1/13/2017	9:33 AM	21.23	21.26	21.19	21.26	43417
1/13/2017	9:34 AM	21.19	21.24	21.18	21.23	65637
1/13/2017	9:35 AM	21.24	21.27	21.185	21.185	48187
1/13/2017	9:36 AM	21.2	21.26	21.2	21.24	75809
1/13/2017	9:37 AM	21.23	21.23	21.19	21.2	27748
1/13/2017	9:38 AM	21.21	21.235	21.21	21.23	20377
1/13/2017	9:39 AM	21.29	21.29	21.19	21.215	81302
1/13/2017	9:40 AM	21.26	21.34	21.26	21.3	74466
1/13/2017	9:41 AM	21.22	21.26	21.18	21.26	46347
1/13/2017	9:42 AM	21.28	21.305	21.21	21.21	115373
1/13/2017	9:43 AM	21.27	21.29	21.26	21.29	47365
1/13/2017	9:44 AM	21.28	21.29	21.26	21.27	58718
1/13/2017	9:45 AM	21.25	21.295	21.24	21.28	63673
1/13/2017	9:46 AM	21.23	21.25	21.21	21.25	22012
1/13/2017	9:47 AM	21.245	21.245	21.23	21.23	13490
1/13/2017	9:48 AM	21.25	21.295	21.25	21.25	160742
1/13/2017	9:49 AM	21.23	21.25	21.23	21.25	9559
1/13/2017	9:50 AM	21.25	21.25	21.23	21.24	13314
1/13/2017	9:51 AM	21.23	21.24	21.23	21.24	7280
1/13/2017	9:52 AM	21.26	21.26	21.23	21.23	38238
1/13/2017	9:53 AM	21.25	21.25	21.245	21.25	4500
1/13/2017	9:54 AM	21.235	21.25	21.225	21.24	11767
1/13/2017	9:55 AM	21.28	21.29	21.24	21.24	37432
1/13/2017	9:56 AM	21.26	21.28	21.25	21.27	17032
1/13/2017	9:57 AM	21.28	21.28	21.235	21.27	42180
1/13/2017	9:58 AM	21.235	21.27	21.235	21.27	12745
1/13/2017	9:59 AM	21.235	21.24	21.22	21.235	10818
1/13/2017	10:00 AM	21.2	21.24	21.19	21.235	28128
1/13/2017	10:01 AM	21.25	21.25	21.2	21.2	13517
1/13/2017	10:02 AM	21.22	21.26	21.21	21.24	12318
1/13/2017	10:03 AM	21.23	21.235	21.22	21.225	26073
1/13/2017	10:04 AM	21.23	21.24	21.225	21.225	4131
1/13/2017	10:05 AM	21.23	21.255	21.23	21.235	10534
1/13/2017	10:06 AM	21.23	21.245	21.225	21.23	5028
1/13/2017	10:07 AM	21.23	21.23	21.22	21.23	3152
1/13/2017	10:08 AM	21.24	21.24	21.23	21.23	5926
1/13/2017	10:09 AM	21.22	21.24	21.22	21.24	14264
1/13/2017	10:10 AM	21.19	21.21	21.19	21.21	40719
1/13/2017	10:11 AM	21.185	21.195	21.18	21.195	2300
1/13/2017	10:12 AM	21.19	21.19	21.18	21.18	5400
1/13/2017	10:13 AM	21.21	21.22	21.18	21.18	18882
1/13/2017	10:14 AM	21.23	21.235	21.205	21.205	14852
1/13/2017	10:15 AM	21.24	21.24	21.22	21.22	4928
1/13/2017	10:16 AM	21.23	21.24	21.225	21.24	6258
1/13/2017	10:17 AM	21.225	21.235	21.225	21.23	2776
1/13/2017	10:18 AM	21.23	21.23	21.215	21.225	6312
1/13/2017	10:19 AM	21.26	21.27	21.23	21.23	22876
1/13/2017	10:20 AM	21.25	21.29	21.25	21.255	24234
1/13/2017	10:21 AM	21.26	21.27	21.25	21.25	13682
1/13/2017	10:22 AM	21.29	21.3	21.24	21.25	16250
1/13/2017	10:23 AM	21.31	21.31	21.29	21.29	32455
1/13/2017	10:24 AM	21.255	21.3	21.25	21.3	14291
1/13/2017	10:25 AM	21.25	21.26	21.25	21.25	5969
1/13/2017	10:26 AM	21.24	21.26	21.24	21.26	11863
1/13/2017	10:27 AM	21.25	21.25	21.245	21.245	3570
1/13/2017	10:28 AM	21.23	21.24	21.23	21.24	7756
1/13/2017	10:29 AM	21.21	21.25	21.2	21.225	58174
1/13/2017	10:30 AM	21.23	21.245	21.215	21.22	15198
1/13/2017	10:31 AM	21.215	21.225	21.215	21.225	6366
1/13/2017	10:32 AM	21.22	21.22	21.2	21.21	13335
1/13/2017	10:33 AM	21.22	21.22	21.2	21.215	13628
1/13/2017	10:34 AM	21.24	21.24	21.215	21.22	1556
1/13/2017	10:35 AM	21.23	21.24	21.23	21.23	3159
1/13/2017	10:36 AM	21.24	21.24	21.225	21.23	7708
1/13/2017	10:37 AM	21.225	21.24	21.225	21.24	2100
1/13/2017	10:38 AM	21.21	21.23	21.205	21.23	18329
1/13/2017	10:39 AM	21.24	21.24	21.195	21.205	27171
1/13/2017	10:40 AM	21.25	21.25	21.24	21.245	9867
1/13/2017	10:41 AM	21.25	21.255	21.24	21.24	13092
1/13/2017	10:42 AM	21.25	21.27	21.24	21.24	15786
1/13/2017	10:43 AM	21.245	21.26	21.245	21.25	7478
1/13/2017	10:44 AM	21.23	21.25	21.23	21.245	6335
1/13/2017	10:45 AM	21.23	21.24	21.225	21.235	10915
1/13/2017	10:46 AM	21.23	21.23	21.22	21.23	10847
1/13/2017	10:47 AM	21.24	21.25	21.24	21.24	3800
1/13/2017	10:48 AM	21.245	21.245	21.24	21.245	1000
1/13/2017	10:49 AM	21.255	21.26	21.245	21.245	2890
1/13/2017	10:50 AM	21.255	21.26	21.25	21.255	16218
1/13/2017	10:51 AM	21.235	21.255	21.235	21.255	2254
1/13/2017	10:52 AM	21.22	21.24	21.22	21.24	1800
1/13/2017	10:53 AM	21.235	21.235	21.22	21.225	7163
1/13/2017	10:54 AM	21.24	21.24	21.23	21.23	4221
1/13/2017	10:55 AM	21.25	21.25	21.23	21.24	11912
1/13/2017	10:56 AM	21.26	21.265	21.25	21.25	10659
1/13/2017	10:57 AM	21.27	21.27	21.25	21.26	6150
1/13/2017	10:58 AM	21.275	21.275	21.26	21.27	5778
1/13/2017	10:59 AM	21.26	21.275	21.26	21.275	1831
1/13/2017	11:00 AM	21.27	21.27	21.255	21.26	33187
1/13/2017	11:01 AM	21.255	21.27	21.25	21.265	5400
1/13/2017	11:02 AM	21.25	21.26	21.245	21.255	10788
1/13/2017	11:03 AM	21.255	21.255	21.25	21.25	8280
1/13/2017	11:04 AM	21.26	21.26	21.255	21.255	1100
1/13/2017	11:05 AM	21.265	21.265	21.255	21.26	4385
1/13/2017	11:06 AM	21.3	21.3	21.25	21.26	17150
1/13/2017	11:07 AM	21.31	21.31	21.27	21.31	22258
1/13/2017	11:08 AM	21.305	21.32	21.305	21.315	6345
1/13/2017	11:09 AM	21.305	21.315	21.3	21.305	3495
1/13/2017	11:10 AM	21.31	21.31	21.305	21.305	1700
1/13/2017	11:11 AM	21.29	21.315	21.29	21.31	11437
1/13/2017	11:12 AM	21.31	21.31	21.26	21.28	13620
1/13/2017	11:13 AM	21.315	21.32	21.305	21.305	3904
1/13/2017	11:14 AM	21.33	21.33	21.31	21.315	4813
1/13/2017	11:15 AM	21.315	21.33	21.305	21.33	8599
1/13/2017	11:16 AM	21.33	21.33	21.31	21.32	11757
1/13/2017	11:17 AM	21.33	21.34	21.33	21.33	8671
1/13/2017	11:18 AM	21.32	21.33	21.32	21.33	10497
1/13/2017	11:19 AM	21.3	21.32	21.3	21.315	12763
1/13/2017	11:20 AM	21.31	21.31	21.28	21.3	37136
1/13/2017	11:21 AM	21.32	21.32	21.305	21.31	10960
1/13/2017	11:22 AM	21.3	21.315	21.3	21.315	3465
1/13/2017	11:23 AM	21.26	21.3	21.26	21.3	18013
1/13/2017	11:24 AM	21.265	21.265	21.25	21.26	5085
1/13/2017	11:25 AM	21.3	21.305	21.26	21.265	32541
1/13/2017	11:26 AM	21.29	21.305	21.285	21.295	18473
1/13/2017	11:27 AM	21.295	21.3	21.29	21.29	7825
1/13/2017	11:28 AM	21.28	21.3	21.26	21.29	34883
1/13/2017	11:29 AM	21.29	21.3	21.28	21.28	6060
1/13/2017	11:30 AM	21.29	21.3	21.28	21.29	9844
1/13/2017	11:31 AM	21.285	21.305	21.27	21.3	65967
1/13/2017	11:32 AM	21.255	21.285	21.255	21.285	4092
1/13/2017	11:33 AM	21.245	21.25	21.24	21.25	3687
1/13/2017	11:34 AM	21.245	21.25	21.245	21.245	800
1/13/2017	11:35 AM	21.245	21.245	21.24	21.24	1500
1/13/2017	11:36 AM	21.245	21.25	21.235	21.245	3000
1/13/2017	11:37 AM	21.255	21.255	21.24	21.245	13332
1/13/2017	11:38 AM	21.255	21.255	21.24	21.255	16807
1/13/2017	11:39 AM	21.23	21.255	21.23	21.255	7422
1/13/2017	11:40 AM	21.24	21.24	21.215	21.225	20561
1/13/2017	11:41 AM	21.25	21.25	21.235	21.235	10132
1/13/2017	11:42 AM	21.25	21.26	21.245	21.25	11375
1/13/2017	11:43 AM	21.24	21.255	21.24	21.255	4528
1/13/2017	11:44 AM	21.26	21.28	21.24	21.24	26625
1/13/2017	11:45 AM	21.26	21.28	21.26	21.26	14683
1/13/2017	11:46 AM	21.245	21.255	21.24	21.255	8948
1/13/2017	11:47 AM	21.25	21.26	21.235	21.24	10164
1/13/2017	11:48 AM	21.25	21.265	21.25	21.26	37073
1/13/2017	11:49 AM	21.25	21.265	21.245	21.245	30069
1/13/2017	11:50 AM	21.24	21.25	21.23	21.25	13376
1/13/2017	11:51 AM	21.23	21.235	21.225	21.235	10367
1/13/2017	11:52 AM	21.24	21.24	21.22	21.225	15211
1/13/2017	11:53 AM	21.24	21.24	21.235	21.235	1100
1/13/2017	11:54 AM	21.24	21.24	21.23	21.24	1962
1/13/2017	11:55 AM	21.225	21.23	21.225	21.23	3828
1/13/2017	11:56 AM	21.23	21.23	21.225	21.225	2832
1/13/2017	11:57 AM	21.23	21.23	21.225	21.225	1700
1/13/2017	11:58 AM	21.23	21.23	21.215	21.22	19196
1/13/2017	11:59 AM	21.23	21.235	21.23	21.23	8115
1/13/2017	12:00 PM	21.23	21.235	21.23	21.235	1631
1/13/2017	12:01 PM	21.21	21.22	21.19	21.22	92436
1/13/2017	12:02 PM	21.22	21.225	21.205	21.21	3898
1/13/2017	12:03 PM	21.22	21.22	21.21	21.215	3756
1/13/2017	12:04 PM	21.23	21.23	21.225	21.225	1000
1/13/2017	12:05 PM	21.23	21.23	21.225	21.225	900
1/13/2017	12:06 PM	21.205	21.22	21.205	21.22	18079
1/13/2017	12:07 PM	21.21	21.21	21.19	21.205	37832
1/13/2017	12:08 PM	21.16	21.2	21.16	21.2	121676
1/13/2017	12:09 PM	21.185	21.185	21.16	21.16	6508
1/13/2017	12:10 PM	21.21	21.22	21.175	21.185	37195
1/13/2017	12:11 PM	21.22	21.225	21.205	21.21	31913
1/13/2017	12:12 PM	21.21	21.22	21.21	21.22	3159
1/13/2017	12:13 PM	21.22	21.23	21.215	21.215	3059
1/13/2017	12:14 PM	21.24	21.24	21.22	21.225	5520
1/13/2017	12:15 PM	21.23	21.24	21.225	21.235	3750
1/13/2017	12:16 PM	21.235	21.235	21.22	21.225	10434
1/13/2017	12:17 PM	21.23	21.235	21.225	21.23	4429
1/13/2017	12:18 PM	21.3	21.3	21.235	21.235	20945
1/13/2017	12:19 PM	21.34	21.34	21.295	21.305	94651
1/13/2017	12:20 PM	21.29	21.335	21.29	21.335	34947
1/13/2017	12:21 PM	21.305	21.31	21.3	21.305	1900
1/13/2017	12:22 PM	21.305	21.305	21.295	21.305	2400
1/13/2017	12:23 PM	21.29	21.3	21.29	21.3	3120
1/13/2017	12:24 PM	21.31	21.31	21.29	21.29	10579
1/13/2017	12:25 PM	21.31	21.31	21.305	21.305	6189
1/13/2017	12:26 PM	21.325	21.335	21.32	21.32	4155
1/13/2017	12:27 PM	21.305	21.325	21.305	21.325	3903
1/13/2017	12:28 PM	21.32	21.32	21.3	21.305	4001
1/13/2017	12:29 PM	21.33	21.33	21.32	21.325	4640
1/13/2017	12:30 PM	21.33	21.335	21.325	21.335	3413
1/13/2017	12:31 PM	21.315	21.33	21.315	21.33	2091
1/13/2017	12:32 PM	21.31	21.31	21.305	21.31	6134
1/13/2017	12:33 PM	21.31	21.315	21.28	21.315	81484
1/13/2017	12:34 PM	21.28	21.31	21.28	21.305	28333
1/13/2017	12:35 PM	21.27	21.285	21.27	21.285	8266
1/13/2017	12:36 PM	21.28	21.285	21.275	21.275	10122
1/13/2017	12:37 PM	21.31	21.31	21.285	21.285	7609
1/13/2017	12:38 PM	21.3	21.31	21.3	21.31	9755
1/13/2017	12:39 PM	21.3	21.3	21.29	21.3	8412
1/13/2017	12:40 PM	21.3	21.305	21.295	21.3	5100
1/13/2017	12:41 PM	21.29	21.295	21.29	21.295	1973
1/13/2017	12:42 PM	21.295	21.3	21.29	21.29	6888
1/13/2017	12:43 PM	21.3	21.3	21.285	21.29	9150
1/13/2017	12:44 PM	21.305	21.305	21.3	21.3	2701
1/13/2017	12:45 PM	21.3	21.3	21.3	21.3	500
1/13/2017	12:46 PM	21.32	21.32	21.3	21.305	17704
1/13/2017	12:47 PM	21.32	21.32	21.32	21.32	200
1/13/2017	12:48 PM	21.315	21.32	21.31	21.32	6627
1/13/2017	12:49 PM	21.31	21.31	21.31	21.31	1633
1/13/2017	12:50 PM	21.32	21.32	21.31	21.31	1100
1/13/2017	12:51 PM	21.32	21.32	21.31	21.31	1100
1/13/2017	12:52 PM	21.325	21.335	21.32	21.32	10444
1/13/2017	12:53 PM	21.305	21.32	21.305	21.32	3313
1/13/2017	12:54 PM	21.31	21.31	21.305	21.305	4550
1/13/2017	12:55 PM	21.32	21.32	21.31	21.31	10621
1/13/2017	12:56 PM	21.3	21.31	21.3	21.31	14198
1/13/2017	12:57 PM	21.315	21.315	21.31	21.31	1284
1/13/2017	12:58 PM	21.32	21.32	21.315	21.315	743
1/13/2017	12:59 PM	21.32	21.32	21.315	21.315	700
1/13/2017	1:00 PM	21.31	21.315	21.305	21.315	5772
1/13/2017	1:01 PM	21.305	21.31	21.305	21.31	1400
1/13/2017	1:02 PM	21.29	21.305	21.29	21.305	15160
1/13/2017	1:03 PM	21.29	21.3	21.29	21.3	3800
1/13/2017	1:04 PM	21.295	21.3	21.295	21.3	600
1/13/2017	1:05 PM	21.28	21.29	21.28	21.29	5200
1/13/2017	1:06 PM	21.29	21.295	21.275	21.275	7078
1/13/2017	1:07 PM	21.28	21.285	21.275	21.285	500
1/13/2017	1:08 PM	21.305	21.305	21.275	21.275	11375
1/13/2017	1:09 PM	21.3	21.31	21.295	21.31	5771
1/13/2017	1:10 PM	21.3	21.31	21.295	21.3	9846
1/13/2017	1:11 PM	21.295	21.3	21.29	21.3	7089
1/13/2017	1:12 PM	21.3	21.3	21.295	21.295	2848
1/13/2017	1:13 PM	21.3	21.31	21.3	21.31	7495
1/13/2017	1:14 PM	21.32	21.325	21.3	21.3	18615
1/13/2017	1:15 PM	21.315	21.32	21.315	21.32	2500
1/13/2017	1:16 PM	21.315	21.315	21.31	21.31	2200
1/13/2017	1:17 PM	21.315	21.315	21.315	21.315	200
1/13/2017	1:18 PM	21.305	21.31	21.305	21.31	8261
1/13/2017	1:19 PM	21.31	21.31	21.3	21.3	15530
1/13/2017	1:20 PM	21.32	21.325	21.31	21.31	16587
1/13/2017	1:21 PM	21.33	21.33	21.32	21.32	21717
1/13/2017	1:22 PM	21.325	21.33	21.315	21.33	11651
1/13/2017	1:23 PM	21.33	21.33	21.33	21.33	17785
1/13/2017	1:24 PM	21.33	21.34	21.33	21.33	9420
1/13/2017	1:25 PM	21.32	21.33	21.32	21.33	11457
1/13/2017	1:26 PM	21.32	21.325	21.315	21.325	8575
1/13/2017	1:27 PM	21.31	21.335	21.3	21.32	58109
1/13/2017	1:28 PM	21.32	21.32	21.31	21.315	30393
1/13/2017	1:29 PM	21.33	21.33	21.32	21.33	15245
1/13/2017	1:30 PM	21.33	21.35	21.33	21.33	34469
1/13/2017	1:31 PM	21.35	21.35	21.34	21.345	12289
1/13/2017	1:32 PM	21.4	21.4	21.35	21.35	77176
1/13/2017	1:33 PM	21.385	21.4	21.38	21.4	15468
1/13/2017	1:34 PM	21.34	21.385	21.325	21.385	65377
1/13/2017	1:35 PM	21.325	21.34	21.31	21.34	64817
1/13/2017	1:36 PM	21.33	21.33	21.325	21.325	900
1/13/2017	1:37 PM	21.33	21.33	21.325	21.325	1100
1/13/2017	1:38 PM	21.37	21.38	21.33	21.33	28166
1/13/2017	1:39 PM	21.37	21.39	21.37	21.37	11654
1/13/2017	1:40 PM	21.37	21.37	21.365	21.37	9862
1/13/2017	1:41 PM	21.39	21.39	21.38	21.38	7829
1/13/2017	1:42 PM	21.38	21.39	21.37	21.39	3200
1/13/2017	1:43 PM	21.38	21.38	21.38	21.38	2414
1/13/2017	1:44 PM	21.38	21.38	21.38	21.38	1600
1/13/2017	1:45 PM	21.37	21.385	21.37	21.38	17131
1/13/2017	1:46 PM	21.38	21.38	21.37	21.37	2400
1/13/2017	1:47 PM	21.38	21.38	21.38	21.38	1500
1/13/2017	1:48 PM	21.385	21.39	21.38	21.38	1898
1/13/2017	1:49 PM	21.39	21.39	21.38	21.39	13574
1/13/2017	1:50 PM	21.4	21.4	21.39	21.39	3999
1/13/2017	1:51 PM	21.39	21.4	21.39	21.4	19256
1/13/2017	1:52 PM	21.385	21.4	21.385	21.39	44713
1/13/2017	1:53 PM	21.38	21.39	21.38	21.39	21547
1/13/2017	1:54 PM	21.37	21.38	21.37	21.38	17873
1/13/2017	1:55 PM	21.375	21.38	21.37	21.38	21196
1/13/2017	1:56 PM	21.38	21.38	21.375	21.375	2665
1/13/2017	1:57 PM	21.38	21.385	21.375	21.38	19370
1/13/2017	1:58 PM	21.38	21.38	21.375	21.38	1500
1/13/2017	1:59 PM	21.38	21.38	21.37	21.37	14551
1/13/2017	2:00 PM	21.385	21.39	21.375	21.375	46978
1/13/2017	2:01 PM	21.39	21.4	21.38	21.385	44731
1/13/2017	2:02 PM	21.395	21.395	21.39	21.395	1000
1/13/2017	2:03 PM	21.385	21.395	21.38	21.395	5232
1/13/2017	2:04 PM	21.38	21.385	21.375	21.38	1759
1/13/2017	2:05 PM	21.38	21.38	21.36	21.375	35565
1/13/2017	2:06 PM	21.39	21.395	21.38	21.38	22623
1/13/2017	2:07 PM	21.385	21.39	21.385	21.39	200
1/13/2017	2:08 PM	21.39	21.39	21.385	21.385	1300
1/13/2017	2:09 PM	21.415	21.415	21.39	21.39	11582
1/13/2017	2:10 PM	21.41	21.42	21.4	21.415	22137
1/13/2017	2:11 PM	21.41	21.415	21.405	21.415	29512
1/13/2017	2:12 PM	21.415	21.415	21.4	21.41	27353
1/13/2017	2:13 PM	21.42	21.42	21.415	21.415	2600
1/13/2017	2:14 PM	21.405	21.42	21.405	21.42	3648
1/13/2017	2:15 PM	21.415	21.415	21.41	21.41	3507
1/13/2017	2:16 PM	21.52	21.52	21.41	21.415	146593
1/13/2017	2:17 PM	21.51	21.53	21.49	21.52	71614
1/13/2017	2:18 PM	21.48	21.515	21.48	21.515	16762
1/13/2017	2:19 PM	21.46	21.49	21.46	21.48	8121
1/13/2017	2:20 PM	21.46	21.47	21.445	21.46	20880
1/13/2017	2:21 PM	21.47	21.475	21.455	21.455	6511
1/13/2017	2:22 PM	21.48	21.48	21.47	21.47	4798
1/13/2017	2:23 PM	21.52	21.53	21.47	21.48	42772
1/13/2017	2:24 PM	21.54	21.54	21.515	21.52	14803
1/13/2017	2:25 PM	21.52	21.55	21.52	21.54	20021
1/13/2017	2:26 PM	21.55	21.55	21.52	21.52	46706
1/13/2017	2:27 PM	21.53	21.55	21.525	21.545	14242
1/13/2017	2:28 PM	21.66	21.66	21.53	21.53	134917
1/13/2017	2:29 PM	21.69	21.7	21.65	21.665	79850
1/13/2017	2:30 PM	21.675	21.7	21.65	21.69	63691
1/13/2017	2:31 PM	21.6	21.69	21.6	21.675	46780
1/13/2017	2:32 PM	21.575	21.6	21.565	21.59	20847
1/13/2017	2:33 PM	21.61	21.61	21.575	21.575	18467
1/13/2017	2:34 PM	21.58	21.63	21.58	21.61	23030
1/13/2017	2:35 PM	21.51	21.58	21.51	21.58	28045
1/13/2017	2:36 PM	21.54	21.54	21.515	21.515	19716
1/13/2017	2:37 PM	21.55	21.56	21.535	21.54	31970
1/13/2017	2:38 PM	21.535	21.55	21.535	21.55	9800
1/13/2017	2:39 PM	21.545	21.545	21.53	21.535	5343
1/13/2017	2:40 PM	21.54	21.55	21.53	21.545	7101
1/13/2017	2:41 PM	21.61	21.61	21.54	21.54	74019
1/13/2017	2:42 PM	21.595	21.62	21.595	21.61	12465
1/13/2017	2:43 PM	21.585	21.61	21.54	21.595	59711
1/13/2017	2:44 PM	21.52	21.585	21.51	21.585	69457
1/13/2017	2:45 PM	21.525	21.54	21.52	21.525	14329
1/13/2017	2:46 PM	21.56	21.58	21.525	21.525	51698
1/13/2017	2:47 PM	21.54	21.57	21.54	21.565	14747
1/13/2017	2:48 PM	21.535	21.54	21.52	21.535	10385
1/13/2017	2:49 PM	21.545	21.545	21.525	21.535	5285
1/13/2017	2:50 PM	21.595	21.6	21.545	21.545	12417
1/13/2017	2:51 PM	21.67	21.67	21.59	21.59	19456
1/13/2017	2:52 PM	21.65	21.69	21.645	21.67	15242
1/13/2017	2:53 PM	21.605	21.67	21.59	21.65	53859
1/13/2017	2:54 PM	21.61	21.62	21.605	21.605	9870
1/13/2017	2:55 PM	21.61	21.61	21.595	21.61	4641
1/13/2017	2:56 PM	21.605	21.62	21.6	21.605	18922
1/13/2017	2:57 PM	21.56	21.61	21.56	21.61	36888
1/13/2017	2:58 PM	21.57	21.58	21.565	21.565	25418
1/13/2017	2:59 PM	21.515	21.57	21.51	21.565	25590
1/13/2017	3:00 PM	21.51	21.525	21.51	21.52	12196
1/13/2017	3:01 PM	21.505	21.51	21.49	21.51	31047
1/13/2017	3:02 PM	21.525	21.525	21.505	21.505	13947
1/13/2017	3:03 PM	21.51	21.53	21.5	21.53	13108
1/13/2017	3:04 PM	21.5	21.51	21.495	21.51	4895
1/13/2017	3:05 PM	21.505	21.51	21.5	21.51	4100
1/13/2017	3:06 PM	21.52	21.53	21.505	21.505	5807
1/13/2017	3:07 PM	21.515	21.525	21.515	21.52	10379
1/13/2017	3:08 PM	21.53	21.535	21.52	21.52	7473
1/13/2017	3:09 PM	21.52	21.53	21.515	21.53	8700
1/13/2017	3:10 PM	21.52	21.52	21.515	21.515	1700
1/13/2017	3:11 PM	21.53	21.53	21.52	21.52	3204
1/13/2017	3:12 PM	21.535	21.535	21.525	21.53	5801
1/13/2017	3:13 PM	21.53	21.54	21.53	21.535	4000
1/13/2017	3:14 PM	21.55	21.55	21.53	21.53	1900
1/13/2017	3:15 PM	21.545	21.555	21.54	21.55	8154
1/13/2017	3:16 PM	21.52	21.545	21.52	21.54	11765
1/13/2017	3:17 PM	21.525	21.53	21.52	21.525	7743
1/13/2017	3:18 PM	21.48	21.525	21.46	21.525	126913
1/13/2017	3:19 PM	21.555	21.575	21.46	21.47	91485
1/13/2017	3:20 PM	21.535	21.57	21.52	21.56	62191
1/13/2017	3:21 PM	21.52	21.535	21.52	21.53	21530
1/13/2017	3:22 PM	21.535	21.54	21.52	21.52	27240
1/13/2017	3:23 PM	21.525	21.535	21.52	21.53	15800
1/13/2017	3:24 PM	21.515	21.525	21.51	21.52	15006
1/13/2017	3:25 PM	21.455	21.515	21.455	21.515	73404
1/13/2017	3:26 PM	21.45	21.455	21.44	21.45	27501
1/13/2017	3:27 PM	21.44	21.46	21.43	21.45	25246
1/13/2017	3:28 PM	21.45	21.45	21.44	21.44	14816
1/13/2017	3:29 PM	21.42	21.455	21.42	21.455	36781
1/13/2017	3:30 PM	21.43	21.43	21.42	21.43	41302
1/13/2017	3:31 PM	21.51	21.51	21.43	21.435	66213
1/13/2017	3:32 PM	21.53	21.53	21.51	21.51	28906
1/13/2017	3:33 PM	21.5	21.53	21.5	21.53	17449
1/13/2017	3:34 PM	21.495	21.505	21.49	21.5	12361
1/13/2017	3:35 PM	21.495	21.5	21.485	21.49	14493
1/13/2017	3:36 PM	21.5	21.51	21.49	21.5	27302
1/13/2017	3:37 PM	21.445	21.49	21.43	21.49	87742
1/13/2017	3:38 PM	21.45	21.46	21.435	21.45	55271
1/13/2017	3:39 PM	21.44	21.455	21.44	21.445	19600
1/13/2017	3:40 PM	21.43	21.45	21.425	21.44	32419
1/13/2017	3:41 PM	21.435	21.44	21.42	21.43	27560
1/13/2017	3:42 PM	21.51	21.51	21.435	21.435	41582
1/13/2017	3:43 PM	21.5	21.51	21.49	21.51	32497
1/13/2017	3:44 PM	21.44	21.5	21.44	21.5	17910
1/13/2017	3:45 PM	21.44	21.45	21.425	21.44	40763
1/13/2017	3:46 PM	21.445	21.49	21.44	21.44	58016
1/13/2017	3:47 PM	21.45	21.47	21.45	21.45	21879
1/13/2017	3:48 PM	21.42	21.46	21.415	21.455	26934
1/13/2017	3:49 PM	21.43	21.43	21.42	21.42	25492
1/13/2017	3:50 PM	21.43	21.43	21.42	21.43	16334
1/13/2017	3:51 PM	21.445	21.445	21.425	21.425	35008
1/13/2017	3:52 PM	21.455	21.46	21.435	21.44	28010
1/13/2017	3:53 PM	21.48	21.495	21.455	21.455	62890
1/13/2017	3:54 PM	21.505	21.505	21.48	21.48	33198
1/13/2017	3:55 PM	21.5	21.505	21.48	21.505	42084
1/13/2017	3:56 PM	21.49	21.495	21.48	21.495	53450
1/13/2017	3:57 PM	21.485	21.495	21.48	21.495	19229
1/13/2017	3:58 PM	21.48	21.49	21.475	21.49	63336
1/13/2017	3:59 PM	21.48	21.495	21.455	21.48	94636
1/13/2017	4:00 PM	21.45	21.5	21.45	21.485	515365
1/17/2017	9:31 AM	21.79	21.79	21.68	21.7	112873
1/17/2017	9:32 AM	21.76	21.81	21.75	21.79	139271
1/17/2017	9:33 AM	21.67	21.79	21.65	21.77	88226
1/17/2017	9:34 AM	21.73	21.74	21.66	21.67	75035
1/17/2017	9:35 AM	21.75	21.76	21.7	21.73	68781
1/17/2017	9:36 AM	21.75	21.8	21.745	21.75	78119
1/17/2017	9:37 AM	21.725	21.75	21.69	21.74	57904
1/17/2017	9:38 AM	21.73	21.76	21.72	21.73	60305
1/17/2017	9:39 AM	21.73	21.79	21.73	21.735	54824
1/17/2017	9:40 AM	21.715	21.77	21.71	21.73	61226
1/17/2017	9:41 AM	21.7	21.73	21.69	21.725	57748
1/17/2017	9:42 AM	21.68	21.7	21.665	21.69	40340
1/17/2017	9:43 AM	21.7	21.72	21.67	21.68	51071
1/17/2017	9:44 AM	21.7	21.72	21.68	21.7	45687
1/17/2017	9:45 AM	21.725	21.73	21.7	21.705	8633
1/17/2017	9:46 AM	21.725	21.74	21.72	21.73	15213
1/17/2017	9:47 AM	21.735	21.74	21.72	21.73	45206
1/17/2017	9:48 AM	21.715	21.735	21.71	21.735	19800
1/17/2017	9:49 AM	21.7	21.72	21.69	21.71	25809
1/17/2017	9:50 AM	21.665	21.7	21.65	21.7	45192
1/17/2017	9:51 AM	21.67	21.68	21.66	21.665	26727
1/17/2017	9:52 AM	21.69	21.71	21.665	21.665	66470
1/17/2017	9:53 AM	21.64	21.695	21.64	21.69	7643
1/17/2017	9:54 AM	21.635	21.65	21.62	21.65	27401
1/17/2017	9:55 AM	21.65	21.66	21.63	21.635	21483
1/17/2017	9:56 AM	21.65	21.665	21.64	21.64	10051
1/17/2017	9:57 AM	21.65	21.65	21.63	21.645	31265
1/17/2017	9:58 AM	21.635	21.65	21.625	21.65	18698
1/17/2017	9:59 AM	21.71	21.72	21.63	21.63	53094
1/17/2017	10:00 AM	21.67	21.71	21.66	21.71	42490
1/17/2017	10:01 AM	21.71	21.71	21.67	21.67	11316
1/17/2017	10:02 AM	21.71	21.72	21.67	21.72	43360
1/17/2017	10:03 AM	21.71	21.73	21.7	21.71	29631
1/17/2017	10:04 AM	21.71	21.71	21.7	21.71	10781
1/17/2017	10:05 AM	21.74	21.76	21.71	21.71	16090
1/17/2017	10:06 AM	21.69	21.73	21.68	21.73	23576
1/17/2017	10:07 AM	21.65	21.715	21.65	21.7	16346
1/17/2017	10:08 AM	21.57	21.65	21.56	21.65	44092
1/17/2017	10:09 AM	21.59	21.595	21.57	21.58	9611
1/17/2017	10:10 AM	21.62	21.63	21.57	21.59	68223
1/17/2017	10:11 AM	21.59	21.62	21.58	21.61	28407
1/17/2017	10:12 AM	21.56	21.59	21.54	21.59	78608
1/17/2017	10:13 AM	21.56	21.56	21.54	21.56	17641
1/17/2017	10:14 AM	21.52	21.57	21.52	21.55	20179
1/17/2017	10:15 AM	21.5	21.53	21.5	21.51	51384
1/17/2017	10:16 AM	21.5	21.51	21.5	21.5	20431
1/17/2017	10:17 AM	21.44	21.5	21.42	21.5	53600
1/17/2017	10:18 AM	21.43	21.455	21.43	21.44	21416
1/17/2017	10:19 AM	21.44	21.445	21.405	21.43	20990
1/17/2017	10:20 AM	21.41	21.43	21.4	21.43	22987
1/17/2017	10:21 AM	21.41	21.41	21.38	21.405	90921
1/17/2017	10:22 AM	21.425	21.425	21.4	21.4	16637
1/17/2017	10:23 AM	21.41	21.42	21.41	21.42	2595
1/17/2017	10:24 AM	21.43	21.435	21.42	21.42	7862
1/17/2017	10:25 AM	21.44	21.45	21.43	21.43	30263
1/17/2017	10:26 AM	21.42	21.44	21.41	21.44	27835
1/17/2017	10:27 AM	21.4	21.42	21.4	21.415	25486
1/17/2017	10:28 AM	21.42	21.425	21.395	21.405	16596
1/17/2017	10:29 AM	21.4	21.425	21.4	21.425	24511
1/17/2017	10:30 AM	21.42	21.42	21.4	21.405	11598
1/17/2017	10:31 AM	21.44	21.44	21.42	21.42	4749
1/17/2017	10:32 AM	21.49	21.495	21.44	21.44	52591
1/17/2017	10:33 AM	21.48	21.48	21.475	21.48	13681
1/17/2017	10:34 AM	21.47	21.48	21.47	21.48	16397
1/17/2017	10:35 AM	21.44	21.47	21.425	21.47	53668
1/17/2017	10:36 AM	21.43	21.46	21.43	21.44	15274
1/17/2017	10:37 AM	21.45	21.475	21.43	21.43	49227
1/17/2017	10:38 AM	21.43	21.44	21.43	21.44	3283
1/17/2017	10:39 AM	21.42	21.435	21.41	21.43	12251
1/17/2017	10:40 AM	21.42	21.43	21.41	21.42	18111
1/17/2017	10:41 AM	21.415	21.42	21.41	21.415	11851
1/17/2017	10:42 AM	21.46	21.47	21.42	21.42	108291
1/17/2017	10:43 AM	21.48	21.48	21.47	21.47	8393
1/17/2017	10:44 AM	21.48	21.49	21.48	21.49	10605
1/17/2017	10:45 AM	21.495	21.515	21.47	21.48	177877
1/17/2017	10:46 AM	21.49	21.495	21.49	21.495	3208
1/17/2017	10:47 AM	21.48	21.49	21.48	21.48	10890
1/17/2017	10:48 AM	21.56	21.56	21.48	21.48	74166
1/17/2017	10:49 AM	21.55	21.56	21.545	21.56	6340
1/17/2017	10:50 AM	21.54	21.55	21.53	21.545	13304
1/17/2017	10:51 AM	21.56	21.57	21.55	21.55	11728
1/17/2017	10:52 AM	21.56	21.57	21.56	21.56	19577
1/17/2017	10:53 AM	21.55	21.55	21.54	21.55	3268
1/17/2017	10:54 AM	21.5	21.55	21.5	21.55	27933
1/17/2017	10:55 AM	21.5	21.51	21.5	21.5	8642
1/17/2017	10:56 AM	21.505	21.515	21.5	21.51	11378
1/17/2017	10:57 AM	21.53	21.54	21.51	21.51	54895
1/17/2017	10:58 AM	21.5	21.53	21.49	21.53	21236
1/17/2017	10:59 AM	21.49	21.49	21.48	21.49	15133
1/17/2017	11:00 AM	21.49	21.51	21.49	21.5	18367
1/17/2017	11:01 AM	21.49	21.5	21.49	21.5	3385
1/17/2017	11:02 AM	21.53	21.54	21.49	21.49	48197
1/17/2017	11:03 AM	21.57	21.58	21.54	21.54	14429
1/17/2017	11:04 AM	21.54	21.56	21.53	21.56	44878
1/17/2017	11:05 AM	21.54	21.54	21.53	21.53	54288
1/17/2017	11:06 AM	21.55	21.575	21.55	21.55	40485
1/17/2017	11:07 AM	21.54	21.55	21.53	21.54	7137
1/17/2017	11:08 AM	21.56	21.565	21.54	21.54	52955
1/17/2017	11:09 AM	21.56	21.57	21.56	21.56	46130
1/17/2017	11:10 AM	21.49	21.56	21.49	21.555	31977
1/17/2017	11:11 AM	21.5	21.5	21.495	21.495	3695
1/17/2017	11:12 AM	21.54	21.54	21.5	21.5	18633
1/17/2017	11:13 AM	21.54	21.545	21.51	21.54	50503
1/17/2017	11:14 AM	21.54	21.555	21.54	21.55	7241
1/17/2017	11:15 AM	21.55	21.55	21.55	21.55	10319
1/17/2017	11:16 AM	21.55	21.555	21.545	21.55	6846
1/17/2017	11:17 AM	21.6	21.61	21.55	21.55	56299
1/17/2017	11:18 AM	21.62	21.62	21.59	21.6	34207
1/17/2017	11:19 AM	21.61	21.63	21.61	21.62	18825
1/17/2017	11:20 AM	21.63	21.635	21.62	21.62	6793
1/17/2017	11:21 AM	21.615	21.64	21.61	21.63	8517
1/17/2017	11:22 AM	21.58	21.62	21.58	21.615	25015
1/17/2017	11:23 AM	21.575	21.585	21.56	21.57	8095
1/17/2017	11:24 AM	21.565	21.58	21.565	21.57	4948
1/17/2017	11:25 AM	21.6	21.625	21.58	21.58	33035
1/17/2017	11:26 AM	21.58	21.61	21.58	21.61	15189
1/17/2017	11:27 AM	21.56	21.58	21.56	21.58	14210
1/17/2017	11:28 AM	21.56	21.56	21.56	21.56	5193
1/17/2017	11:29 AM	21.56	21.57	21.56	21.57	2873
1/17/2017	11:30 AM	21.555	21.56	21.55	21.55	15293
1/17/2017	11:31 AM	21.56	21.58	21.56	21.56	18402
1/17/2017	11:32 AM	21.54	21.56	21.54	21.56	11970
1/17/2017	11:33 AM	21.54	21.54	21.52	21.535	6803
1/17/2017	11:34 AM	21.555	21.555	21.55	21.55	2321
1/17/2017	11:35 AM	21.51	21.55	21.51	21.55	18215
1/17/2017	11:36 AM	21.495	21.5	21.49	21.5	4058
1/17/2017	11:37 AM	21.5	21.5	21.5	21.5	4065
1/17/2017	11:38 AM	21.48	21.5	21.48	21.5	4449
1/17/2017	11:39 AM	21.47	21.49	21.46	21.48	14340
1/17/2017	11:40 AM	21.47	21.47	21.47	21.47	600
1/17/2017	11:42 AM	21.48	21.495	21.47	21.48	21134
1/17/2017	11:43 AM	21.48	21.48	21.48	21.48	4900
1/17/2017	11:44 AM	21.47	21.485	21.47	21.485	8600
1/17/2017	11:45 AM	21.46	21.47	21.46	21.47	5146
1/17/2017	11:46 AM	21.42	21.45	21.41	21.45	25263
1/17/2017	11:47 AM	21.46	21.465	21.42	21.42	14541
1/17/2017	11:48 AM	21.455	21.46	21.45	21.45	6508
1/17/2017	11:49 AM	21.465	21.47	21.45	21.455	3484
1/17/2017	11:50 AM	21.46	21.46	21.41	21.46	44108
1/17/2017	11:51 AM	21.44	21.465	21.43	21.465	37161
1/17/2017	11:52 AM	21.45	21.455	21.44	21.45	11315
1/17/2017	11:53 AM	21.47	21.47	21.45	21.45	5700
1/17/2017	11:54 AM	21.47	21.48	21.465	21.465	6826
1/17/2017	11:55 AM	21.45	21.47	21.43	21.46	34912
1/17/2017	11:56 AM	21.43	21.45	21.43	21.445	12347
1/17/2017	11:57 AM	21.445	21.45	21.43	21.43	21936
1/17/2017	11:58 AM	21.47	21.47	21.45	21.45	17782
1/17/2017	11:59 AM	21.475	21.48	21.47	21.47	1508
1/17/2017	12:00 PM	21.48	21.48	21.48	21.48	1200
1/17/2017	12:01 PM	21.48	21.48	21.48	21.48	100
1/17/2017	12:02 PM	21.47	21.47	21.47	21.47	6186
1/17/2017	12:03 PM	21.46	21.47	21.46	21.47	2284
1/17/2017	12:04 PM	21.455	21.455	21.45	21.455	2163
1/17/2017	12:05 PM	21.425	21.46	21.425	21.455	20312
1/17/2017	12:06 PM	21.42	21.425	21.41	21.425	2335
1/17/2017	12:07 PM	21.41	21.42	21.41	21.42	5413
1/17/2017	12:08 PM	21.44	21.46	21.41	21.41	19996
1/17/2017	12:09 PM	21.47	21.47	21.44	21.44	26339
1/17/2017	12:10 PM	21.47	21.47	21.455	21.46	11468
1/17/2017	12:11 PM	21.49	21.52	21.475	21.475	45932
1/17/2017	12:12 PM	21.5	21.51	21.49	21.495	8120
1/17/2017	12:13 PM	21.48	21.5	21.48	21.5	5714
1/17/2017	12:14 PM	21.48	21.48	21.48	21.48	200
1/17/2017	12:15 PM	21.49	21.49	21.48	21.48	6189
1/17/2017	12:16 PM	21.48	21.48	21.48	21.48	1992
1/17/2017	12:18 PM	21.475	21.5	21.475	21.48	14108
1/17/2017	12:19 PM	21.47	21.475	21.47	21.475	4208
1/17/2017	12:20 PM	21.47	21.475	21.47	21.475	6000
1/17/2017	12:21 PM	21.46	21.465	21.44	21.465	13579
1/17/2017	12:22 PM	21.46	21.46	21.46	21.46	3423
1/17/2017	12:23 PM	21.47	21.47	21.46	21.46	8169
1/17/2017	12:24 PM	21.46	21.465	21.46	21.465	10268
1/17/2017	12:25 PM	21.42	21.465	21.42	21.46	38981
1/17/2017	12:26 PM	21.42	21.43	21.42	21.43	6121
1/17/2017	12:27 PM	21.41	21.435	21.41	21.43	10219
1/17/2017	12:28 PM	21.41	21.43	21.4	21.405	5187
1/17/2017	12:29 PM	21.405	21.415	21.405	21.415	1400
1/17/2017	12:30 PM	21.42	21.43	21.4	21.4	30933
1/17/2017	12:31 PM	21.43	21.45	21.42	21.42	117369
1/17/2017	12:32 PM	21.41	21.42	21.39	21.42	24002
1/17/2017	12:33 PM	21.4	21.42	21.4	21.42	10048
1/17/2017	12:34 PM	21.415	21.415	21.4	21.4	5210
1/17/2017	12:35 PM	21.405	21.42	21.405	21.42	10041
1/17/2017	12:36 PM	21.41	21.41	21.41	21.41	900
1/17/2017	12:37 PM	21.44	21.45	21.41	21.41	16573
1/17/2017	12:38 PM	21.45	21.46	21.42	21.43	31245
1/17/2017	12:39 PM	21.45	21.45	21.45	21.45	2500
1/17/2017	12:40 PM	21.45	21.45	21.45	21.45	1940
1/17/2017	12:41 PM	21.44	21.45	21.42	21.45	36200
1/17/2017	12:42 PM	21.42	21.445	21.42	21.44	3900
1/17/2017	12:43 PM	21.42	21.425	21.42	21.425	1900
1/17/2017	12:44 PM	21.4	21.425	21.39	21.42	50540
1/17/2017	12:45 PM	21.39	21.39	21.385	21.39	12245
1/17/2017	12:46 PM	21.42	21.42	21.39	21.39	10112
1/17/2017	12:47 PM	21.42	21.42	21.415	21.42	1600
1/17/2017	12:48 PM	21.4	21.42	21.4	21.42	6160
1/17/2017	12:49 PM	21.41	21.41	21.4	21.4	5366
1/17/2017	12:50 PM	21.41	21.41	21.41	21.41	3170
1/17/2017	12:51 PM	21.38	21.405	21.38	21.405	41168
1/17/2017	12:52 PM	21.395	21.395	21.37	21.375	4627
1/17/2017	12:53 PM	21.385	21.395	21.385	21.39	2300
1/17/2017	12:54 PM	21.4	21.415	21.39	21.39	8768
1/17/2017	12:55 PM	21.4	21.4	21.39	21.4	15344
1/17/2017	12:56 PM	21.41	21.415	21.4	21.4	11103
1/17/2017	12:57 PM	21.41	21.415	21.41	21.415	2900
1/17/2017	12:58 PM	21.405	21.405	21.395	21.4	6695
1/17/2017	12:59 PM	21.41	21.415	21.4	21.4	6110
1/17/2017	1:00 PM	21.41	21.41	21.395	21.41	17576
1/17/2017	1:01 PM	21.4	21.415	21.4	21.41	4100
1/17/2017	1:02 PM	21.39	21.4	21.39	21.4	2351
1/17/2017	1:03 PM	21.39	21.39	21.385	21.385	4085
1/17/2017	1:04 PM	21.39	21.39	21.39	21.39	1600
1/17/2017	1:05 PM	21.4	21.405	21.39	21.395	14091
1/17/2017	1:06 PM	21.4	21.4	21.4	21.4	2573
1/17/2017	1:07 PM	21.405	21.41	21.395	21.395	9865
1/17/2017	1:08 PM	21.41	21.415	21.41	21.41	424
1/17/2017	1:09 PM	21.41	21.41	21.41	21.41	1900
1/17/2017	1:10 PM	21.41	21.41	21.41	21.41	1325
1/17/2017	1:11 PM	21.4	21.41	21.4	21.41	11334
1/17/2017	1:12 PM	21.4	21.4	21.39	21.395	4466
1/17/2017	1:13 PM	21.4	21.4	21.39	21.395	5800
1/17/2017	1:14 PM	21.41	21.41	21.41	21.41	4024
1/17/2017	1:16 PM	21.42	21.42	21.405	21.41	17702
1/17/2017	1:17 PM	21.41	21.41	21.41	21.41	1625
1/17/2017	1:18 PM	21.4	21.415	21.4	21.415	12950
1/17/2017	1:19 PM	21.39	21.395	21.39	21.395	900
1/17/2017	1:20 PM	21.38	21.39	21.38	21.39	52770
1/17/2017	1:21 PM	21.38	21.38	21.38	21.38	200
1/17/2017	1:22 PM	21.39	21.395	21.39	21.39	7567
1/17/2017	1:23 PM	21.39	21.39	21.39	21.39	2130
1/17/2017	1:25 PM	21.39	21.39	21.375	21.38	20571
1/17/2017	1:26 PM	21.39	21.39	21.39	21.39	8099
1/17/2017	1:27 PM	21.39	21.39	21.39	21.39	600
1/17/2017	1:28 PM	21.39	21.39	21.39	21.39	700
1/17/2017	1:30 PM	21.4	21.4	21.39	21.39	2256
1/17/2017	1:31 PM	21.4	21.4	21.395	21.4	1960
1/17/2017	1:32 PM	21.39	21.4	21.39	21.4	1600
1/17/2017	1:33 PM	21.39	21.39	21.39	21.39	4379
1/17/2017	1:34 PM	21.37	21.38	21.37	21.38	5888
1/17/2017	1:35 PM	21.31	21.38	21.31	21.38	71339
1/17/2017	1:36 PM	21.32	21.325	21.3	21.32	25213
1/17/2017	1:37 PM	21.315	21.325	21.315	21.325	1200
1/17/2017	1:38 PM	21.325	21.33	21.31	21.315	10840
1/17/2017	1:39 PM	21.32	21.32	21.32	21.32	1291
1/17/2017	1:40 PM	21.33	21.33	21.33	21.33	275
1/17/2017	1:41 PM	21.325	21.335	21.325	21.335	8885
1/17/2017	1:42 PM	21.3	21.325	21.29	21.325	20974
1/17/2017	1:43 PM	21.33	21.33	21.305	21.305	12262
1/17/2017	1:44 PM	21.335	21.35	21.325	21.34	24031
1/17/2017	1:45 PM	21.33	21.33	21.325	21.33	10200
1/17/2017	1:46 PM	21.34	21.375	21.32	21.33	72458
1/17/2017	1:47 PM	21.305	21.335	21.305	21.335	26209
1/17/2017	1:48 PM	21.295	21.3	21.295	21.3	1977
1/17/2017	1:49 PM	21.31	21.31	21.3	21.3	5025
1/17/2017	1:50 PM	21.31	21.31	21.31	21.31	1200
1/17/2017	1:51 PM	21.31	21.315	21.305	21.31	9137
1/17/2017	1:52 PM	21.31	21.31	21.31	21.31	3800
1/17/2017	1:53 PM	21.32	21.32	21.31	21.31	8875
1/17/2017	1:54 PM	21.31	21.335	21.31	21.32	37042
1/17/2017	1:55 PM	21.31	21.33	21.31	21.32	9610
1/17/2017	1:56 PM	21.31	21.315	21.31	21.31	600
1/17/2017	1:57 PM	21.31	21.315	21.31	21.315	300
1/17/2017	1:58 PM	21.32	21.32	21.315	21.315	6934
1/17/2017	1:59 PM	21.31	21.32	21.31	21.32	6726
1/17/2017	2:00 PM	21.32	21.32	21.305	21.31	9399
1/17/2017	2:02 PM	21.305	21.32	21.305	21.32	4258
1/17/2017	2:03 PM	21.31	21.31	21.31	21.31	5881
1/17/2017	2:04 PM	21.31	21.315	21.305	21.305	5242
1/17/2017	2:05 PM	21.31	21.315	21.31	21.31	3486
1/17/2017	2:06 PM	21.31	21.32	21.31	21.31	6681
1/17/2017	2:07 PM	21.31	21.31	21.31	21.31	152
1/17/2017	2:08 PM	21.3	21.305	21.3	21.305	9961
1/17/2017	2:09 PM	21.305	21.31	21.3	21.3	3462
1/17/2017	2:10 PM	21.305	21.31	21.305	21.31	2700
1/17/2017	2:11 PM	21.3	21.31	21.3	21.31	23056
1/17/2017	2:12 PM	21.3	21.31	21.3	21.3	15109
1/17/2017	2:13 PM	21.3	21.3	21.3	21.3	2823
1/17/2017	2:14 PM	21.31	21.31	21.3	21.3	2800
1/17/2017	2:15 PM	21.33	21.33	21.31	21.31	16484
1/17/2017	2:16 PM	21.33	21.335	21.32	21.325	11525
1/17/2017	2:17 PM	21.33	21.33	21.33	21.33	2958
1/17/2017	2:18 PM	21.34	21.34	21.335	21.335	3883
1/17/2017	2:19 PM	21.345	21.345	21.34	21.34	5985
1/17/2017	2:20 PM	21.4	21.4	21.35	21.35	118436
1/17/2017	2:21 PM	21.43	21.43	21.39	21.4	21465
1/17/2017	2:22 PM	21.46	21.47	21.43	21.43	44120
1/17/2017	2:23 PM	21.44	21.47	21.405	21.46	69363
1/17/2017	2:24 PM	21.46	21.46	21.42	21.435	59083
1/17/2017	2:25 PM	21.47	21.475	21.46	21.47	39535
1/17/2017	2:26 PM	21.47	21.49	21.47	21.47	41173
1/17/2017	2:27 PM	21.43	21.465	21.43	21.465	52271
1/17/2017	2:28 PM	21.46	21.46	21.43	21.43	18652
1/17/2017	2:29 PM	21.46	21.475	21.46	21.46	21068
1/17/2017	2:30 PM	21.47	21.475	21.465	21.47	30258
1/17/2017	2:31 PM	21.46	21.485	21.45	21.47	26690
1/17/2017	2:32 PM	21.46	21.48	21.46	21.46	23656
1/17/2017	2:33 PM	21.46	21.47	21.46	21.47	2246
1/17/2017	2:34 PM	21.47	21.47	21.46	21.46	3779
1/17/2017	2:35 PM	21.49	21.49	21.47	21.47	41805
1/17/2017	2:36 PM	21.525	21.535	21.49	21.5	67567
1/17/2017	2:37 PM	21.56	21.56	21.52	21.53	11614
1/17/2017	2:38 PM	21.53	21.565	21.53	21.56	29129
1/17/2017	2:39 PM	21.505	21.535	21.5	21.535	27054
1/17/2017	2:40 PM	21.545	21.55	21.51	21.52	29338
1/17/2017	2:41 PM	21.56	21.57	21.54	21.54	47317
1/17/2017	2:42 PM	21.545	21.57	21.545	21.57	27128
1/17/2017	2:43 PM	21.49	21.545	21.49	21.545	27081
1/17/2017	2:44 PM	21.495	21.505	21.495	21.495	4508
1/17/2017	2:45 PM	21.53	21.54	21.49	21.49	45091
1/17/2017	2:46 PM	21.525	21.535	21.525	21.535	3000
1/17/2017	2:47 PM	21.48	21.535	21.48	21.52	14040
1/17/2017	2:48 PM	21.48	21.48	21.46	21.48	19236
1/17/2017	2:49 PM	21.49	21.5	21.48	21.48	8043
1/17/2017	2:50 PM	21.5	21.5	21.49	21.49	6772
1/17/2017	2:51 PM	21.49	21.5	21.49	21.5	11736
1/17/2017	2:52 PM	21.52	21.52	21.475	21.48	31267
1/17/2017	2:53 PM	21.51	21.53	21.5	21.52	33500
1/17/2017	2:54 PM	21.53	21.535	21.52	21.52	13233
1/17/2017	2:55 PM	21.55	21.56	21.54	21.54	22973
1/17/2017	2:56 PM	21.54	21.555	21.54	21.55	16424
1/17/2017	2:57 PM	21.53	21.54	21.53	21.53	13558
1/17/2017	2:58 PM	21.52	21.52	21.52	21.52	3239
1/17/2017	2:59 PM	21.49	21.52	21.49	21.52	42279
1/17/2017	3:00 PM	21.55	21.55	21.49	21.49	18213
1/17/2017	3:01 PM	21.55	21.555	21.55	21.55	3400
1/17/2017	3:02 PM	21.57	21.57	21.55	21.555	3424
1/17/2017	3:03 PM	21.565	21.59	21.56	21.575	41774
1/17/2017	3:04 PM	21.56	21.57	21.56	21.56	13815
1/17/2017	3:05 PM	21.56	21.565	21.56	21.56	3600
1/17/2017	3:06 PM	21.6	21.6	21.56	21.56	29375
1/17/2017	3:07 PM	21.57	21.6	21.555	21.6	13354
1/17/2017	3:08 PM	21.6	21.6	21.57	21.57	16626
1/17/2017	3:09 PM	21.61	21.61	21.575	21.6	37314
1/17/2017	3:10 PM	21.6	21.61	21.6	21.61	5489
1/17/2017	3:11 PM	21.57	21.6	21.56	21.595	14693
1/17/2017	3:12 PM	21.55	21.575	21.55	21.575	10084
1/17/2017	3:13 PM	21.535	21.55	21.53	21.55	9990
1/17/2017	3:14 PM	21.55	21.55	21.53	21.53	8575
1/17/2017	3:15 PM	21.52	21.54	21.5	21.54	25191
1/17/2017	3:16 PM	21.51	21.53	21.51	21.52	48017
1/17/2017	3:17 PM	21.5	21.52	21.5	21.52	23557
1/17/2017	3:18 PM	21.51	21.52	21.5	21.51	22044
1/17/2017	3:19 PM	21.5	21.51	21.5	21.51	4500
1/17/2017	3:20 PM	21.49	21.5	21.48	21.5	6381
1/17/2017	3:21 PM	21.49	21.49	21.49	21.49	1900
1/17/2017	3:22 PM	21.47	21.49	21.47	21.49	21065
1/17/2017	3:23 PM	21.47	21.48	21.47	21.47	15378
1/17/2017	3:24 PM	21.475	21.475	21.465	21.465	4200
1/17/2017	3:25 PM	21.48	21.48	21.48	21.48	7201
1/17/2017	3:26 PM	21.48	21.48	21.47	21.47	1700
1/17/2017	3:27 PM	21.48	21.485	21.48	21.48	7796
1/17/2017	3:28 PM	21.49	21.49	21.48	21.48	23187
1/17/2017	3:29 PM	21.48	21.49	21.48	21.49	2900
1/17/2017	3:30 PM	21.48	21.495	21.48	21.48	17416
1/17/2017	3:31 PM	21.46	21.48	21.46	21.48	12734
1/17/2017	3:32 PM	21.46	21.465	21.46	21.46	3181
1/17/2017	3:33 PM	21.46	21.47	21.445	21.45	47007
1/17/2017	3:34 PM	21.46	21.47	21.46	21.46	2882
1/17/2017	3:35 PM	21.46	21.47	21.45	21.46	7107
1/17/2017	3:36 PM	21.46	21.47	21.445	21.46	7967
1/17/2017	3:37 PM	21.45	21.46	21.45	21.455	2458
1/17/2017	3:38 PM	21.425	21.45	21.41	21.45	47534
1/17/2017	3:39 PM	21.41	21.42	21.4	21.42	6494
1/17/2017	3:40 PM	21.41	21.42	21.41	21.41	24479
1/17/2017	3:41 PM	21.42	21.42	21.41	21.42	25240
1/17/2017	3:42 PM	21.43	21.435	21.415	21.415	7100
1/17/2017	3:43 PM	21.42	21.43	21.42	21.43	2300
1/17/2017	3:44 PM	21.4	21.42	21.4	21.42	11245
1/17/2017	3:45 PM	21.4	21.41	21.39	21.4	22314
1/17/2017	3:46 PM	21.4	21.41	21.395	21.4	12849
1/17/2017	3:47 PM	21.405	21.42	21.4	21.405	22769
1/17/2017	3:48 PM	21.4	21.41	21.4	21.405	26718
1/17/2017	3:49 PM	21.405	21.42	21.4	21.41	41652
1/17/2017	3:50 PM	21.42	21.425	21.405	21.41	46796
1/17/2017	3:51 PM	21.415	21.42	21.41	21.415	17057
1/17/2017	3:52 PM	21.42	21.425	21.41	21.41	20018
1/17/2017	3:53 PM	21.41	21.425	21.41	21.42	17732
1/17/2017	3:54 PM	21.39	21.415	21.38	21.41	56969
1/17/2017	3:55 PM	21.375	21.4	21.37	21.39	28087
1/17/2017	3:56 PM	21.39	21.395	21.37	21.37	28458
1/17/2017	3:57 PM	21.37	21.405	21.365	21.385	75517
1/17/2017	3:58 PM	21.4	21.41	21.37	21.37	97732
1/17/2017	3:59 PM	21.39	21.405	21.355	21.4	649334
1/18/2017	9:31 AM	21.22	21.29	21.22	21.24	113566
1/18/2017	9:32 AM	21.22	21.22	21.19	21.22	25562
1/18/2017	9:33 AM	21.21	21.22	21.2	21.21	31012
1/18/2017	9:34 AM	21.265	21.265	21.21	21.215	56148
1/18/2017	9:35 AM	21.36	21.39	21.27	21.27	115898
1/18/2017	9:36 AM	21.38	21.41	21.35	21.36	72974
1/18/2017	9:37 AM	21.34	21.37	21.33	21.36	79176
1/18/2017	9:38 AM	21.32	21.34	21.31	21.335	110607
1/18/2017	9:39 AM	21.34	21.345	21.32	21.325	29053
1/18/2017	9:40 AM	21.32	21.34	21.32	21.335	14479
1/18/2017	9:41 AM	21.28	21.32	21.27	21.32	160208
1/18/2017	9:42 AM	21.28	21.305	21.27	21.28	49562
1/18/2017	9:43 AM	21.285	21.295	21.28	21.28	16204
1/18/2017	9:44 AM	21.275	21.305	21.27	21.285	37209
1/18/2017	9:45 AM	21.3	21.3	21.275	21.275	18820
1/18/2017	9:46 AM	21.31	21.31	21.28	21.29	25697
1/18/2017	9:47 AM	21.3	21.31	21.295	21.31	39696
1/18/2017	9:48 AM	21.29	21.31	21.285	21.3	19175
1/18/2017	9:49 AM	21.275	21.29	21.27	21.28	4000
1/18/2017	9:50 AM	21.3	21.31	21.28	21.28	27568
1/18/2017	9:51 AM	21.32	21.32	21.29	21.29	51248
1/18/2017	9:52 AM	21.295	21.33	21.29	21.315	29317
1/18/2017	9:53 AM	21.275	21.29	21.27	21.29	17835
1/18/2017	9:54 AM	21.28	21.285	21.27	21.27	9472
1/18/2017	9:55 AM	21.295	21.32	21.275	21.28	33343
1/18/2017	9:56 AM	21.305	21.315	21.29	21.3	15017
1/18/2017	9:57 AM	21.3	21.3	21.29	21.3	20449
1/18/2017	9:58 AM	21.275	21.3	21.27	21.295	28194
1/18/2017	9:59 AM	21.28	21.285	21.27	21.275	18069
1/18/2017	10:00 AM	21.26	21.3	21.255	21.29	55786
1/18/2017	10:01 AM	21.2	21.28	21.2	21.26	91619
1/18/2017	10:02 AM	21.2	21.21	21.19	21.2	50474
1/18/2017	10:03 AM	21.13	21.21	21.125	21.2	67227
1/18/2017	10:04 AM	21.13	21.15	21.13	21.13	44576
1/18/2017	10:05 AM	21.15	21.16	21.13	21.14	37093
1/18/2017	10:06 AM	21.135	21.16	21.12	21.15	72447
1/18/2017	10:07 AM	21.09	21.15	21.085	21.13	252941
1/18/2017	10:08 AM	21.14	21.14	21.08	21.085	57533
1/18/2017	10:09 AM	21.13	21.14	21.125	21.135	18640
1/18/2017	10:10 AM	21.13	21.15	21.12	21.135	26162
1/18/2017	10:11 AM	21.07	21.135	21.07	21.135	102465
1/18/2017	10:12 AM	21.12	21.13	21.07	21.075	42343
1/18/2017	10:13 AM	21.145	21.15	21.12	21.12	20279
1/18/2017	10:14 AM	21.075	21.15	21.07	21.15	61362
1/18/2017	10:15 AM	21.07	21.09	21.07	21.07	42329
1/18/2017	10:16 AM	21.05	21.07	21.045	21.07	43383
1/18/2017	10:17 AM	21.06	21.07	21.05	21.05	8166
1/18/2017	10:18 AM	21.065	21.08	21.06	21.06	17789
1/18/2017	10:19 AM	21.07	21.1	21.06	21.06	52261
1/18/2017	10:20 AM	21.06	21.07	21.06	21.07	7432
1/18/2017	10:21 AM	21.075	21.08	21.05	21.07	38250
1/18/2017	10:22 AM	21.06	21.085	21.06	21.075	8365
1/18/2017	10:23 AM	21.07	21.07	21.045	21.07	10282
1/18/2017	10:24 AM	21.08	21.08	21.055	21.065	9508
1/18/2017	10:25 AM	21.09	21.1	21.07	21.07	11316
1/18/2017	10:26 AM	21.13	21.13	21.07	21.09	33937
1/18/2017	10:27 AM	21.11	21.13	21.1	21.12	25617
1/18/2017	10:28 AM	21.07	21.105	21.06	21.105	16473
1/18/2017	10:29 AM	21.065	21.075	21.06	21.06	29534
1/18/2017	10:30 AM	21.07	21.08	21.055	21.065	14333
1/18/2017	10:31 AM	21.07	21.08	21.06	21.07	19403
1/18/2017	10:32 AM	21.06	21.08	21.055	21.07	22235
1/18/2017	10:33 AM	21.04	21.065	21.02	21.06	62402
1/18/2017	10:34 AM	21.05	21.05	21.04	21.04	17852
1/18/2017	10:35 AM	21.04	21.06	21.04	21.05	9834
1/18/2017	10:36 AM	21.035	21.04	21.025	21.03	24952
1/18/2017	10:37 AM	21	21.03	21	21.03	40822
1/18/2017	10:38 AM	21.005	21.01	20.99	21	62003
1/18/2017	10:39 AM	21	21.01	20.995	21.005	8908
1/18/2017	10:40 AM	20.99	21	20.99	21	34223
1/18/2017	10:41 AM	21.02	21.02	20.99	20.99	66565
1/18/2017	10:42 AM	21.02	21.02	21	21.01	50867
1/18/2017	10:43 AM	21.015	21.02	21	21.015	25132
1/18/2017	10:44 AM	21.085	21.11	21.01	21.02	117984
1/18/2017	10:45 AM	21.09	21.095	21.07	21.085	17907
1/18/2017	10:46 AM	21.14	21.14	21.065	21.085	71091
1/18/2017	10:47 AM	21.14	21.15	21.135	21.14	15220
1/18/2017	10:48 AM	21.13	21.14	21.12	21.14	12466
1/18/2017	10:49 AM	21.13	21.13	21.11	21.13	18448
1/18/2017	10:50 AM	21.11	21.13	21.1	21.13	25916
1/18/2017	10:51 AM	21.14	21.16	21.11	21.11	36590
1/18/2017	10:52 AM	21.135	21.15	21.13	21.14	10647
1/18/2017	10:53 AM	21.135	21.135	21.13	21.135	7712
1/18/2017	10:54 AM	21.14	21.14	21.13	21.135	10657
1/18/2017	10:55 AM	21.13	21.145	21.12	21.135	17754
1/18/2017	10:56 AM	21.14	21.14	21.13	21.13	3610
1/18/2017	10:57 AM	21.2	21.2	21.145	21.145	52126
1/18/2017	10:58 AM	21.19	21.2	21.19	21.2	21621
1/18/2017	10:59 AM	21.15	21.19	21.15	21.19	38932
1/18/2017	11:00 AM	21.13	21.15	21.12	21.14	15024
1/18/2017	11:01 AM	21.125	21.14	21.12	21.13	19351
1/18/2017	11:02 AM	21.15	21.15	21.125	21.13	14434
1/18/2017	11:03 AM	21.15	21.18	21.15	21.15	29848
1/18/2017	11:04 AM	21.18	21.18	21.15	21.15	13592
1/18/2017	11:05 AM	21.2	21.21	21.175	21.18	26358
1/18/2017	11:06 AM	21.2	21.21	21.2	21.205	21634
1/18/2017	11:07 AM	21.155	21.205	21.15	21.205	57819
1/18/2017	11:08 AM	21.16	21.165	21.155	21.16	36289
1/18/2017	11:09 AM	21.16	21.17	21.15	21.165	30519
1/18/2017	11:10 AM	21.15	21.16	21.14	21.155	14763
1/18/2017	11:11 AM	21.14	21.155	21.14	21.15	34664
1/18/2017	11:12 AM	21.16	21.165	21.145	21.145	8036
1/18/2017	11:13 AM	21.16	21.17	21.15	21.155	3992
1/18/2017	11:14 AM	21.165	21.175	21.16	21.165	5567
1/18/2017	11:15 AM	21.2	21.2	21.16	21.165	74956
1/18/2017	11:16 AM	21.2	21.2	21.2	21.2	15987
1/18/2017	11:17 AM	21.21	21.21	21.18	21.2	74639
1/18/2017	11:18 AM	21.23	21.23	21.215	21.22	8650
1/18/2017	11:19 AM	21.2	21.225	21.2	21.225	4146
1/18/2017	11:20 AM	21.21	21.21	21.195	21.2	11495
1/18/2017	11:21 AM	21.21	21.21	21.205	21.205	1600
1/18/2017	11:22 AM	21.21	21.21	21.2	21.21	10672
1/18/2017	11:23 AM	21.19	21.205	21.185	21.205	14085
1/18/2017	11:24 AM	21.175	21.19	21.17	21.19	6048
1/18/2017	11:25 AM	21.2	21.2	21.181	21.181	5270
1/18/2017	11:26 AM	21.205	21.205	21.195	21.195	8386
1/18/2017	11:27 AM	21.195	21.2	21.19	21.2	5684
1/18/2017	11:28 AM	21.19	21.2	21.18	21.195	12108
1/18/2017	11:29 AM	21.18	21.19	21.18	21.185	5453
1/18/2017	11:30 AM	21.185	21.19	21.175	21.18	3800
1/18/2017	11:31 AM	21.195	21.2	21.18	21.185	13295
1/18/2017	11:32 AM	21.21	21.21	21.19	21.195	19720
1/18/2017	11:33 AM	21.21	21.21	21.2	21.205	3216
1/18/2017	11:34 AM	21.21	21.21	21.2	21.21	10184
1/18/2017	11:35 AM	21.23	21.25	21.21	21.21	32303
1/18/2017	11:36 AM	21.23	21.24	21.215	21.235	16816
1/18/2017	11:37 AM	21.22	21.225	21.215	21.225	2638
1/18/2017	11:38 AM	21.215	21.22	21.205	21.22	6596
1/18/2017	11:39 AM	21.215	21.22	21.205	21.215	12983
1/18/2017	11:40 AM	21.26	21.26	21.215	21.215	16204
1/18/2017	11:41 AM	21.26	21.26	21.245	21.255	11277
1/18/2017	11:42 AM	21.27	21.28	21.255	21.26	15781
1/18/2017	11:43 AM	21.26	21.27	21.26	21.27	10900
1/18/2017	11:44 AM	21.23	21.255	21.22	21.255	30339
1/18/2017	11:45 AM	21.26	21.26	21.225	21.225	5184
1/18/2017	11:46 AM	21.24	21.27	21.23	21.27	78788
1/18/2017	11:47 AM	21.235	21.245	21.23	21.24	75851
1/18/2017	11:48 AM	21.235	21.245	21.23	21.23	20211
1/18/2017	11:49 AM	21.235	21.245	21.23	21.24	42702
1/18/2017	11:50 AM	21.17	21.235	21.14	21.23	122043
1/18/2017	11:51 AM	21.168	21.175	21.16	21.17	33419
1/18/2017	11:52 AM	21.22	21.22	21.165	21.165	34212
1/18/2017	11:53 AM	21.21	21.22	21.21	21.215	5900
1/18/2017	11:54 AM	21.21	21.21	21.2	21.21	3600
1/18/2017	11:55 AM	21.205	21.21	21.2	21.21	5000
1/18/2017	11:56 AM	21.21	21.21	21.19	21.2	6284
1/18/2017	11:57 AM	21.215	21.22	21.21	21.21	4800
1/18/2017	11:58 AM	21.23	21.23	21.215	21.215	4810
1/18/2017	11:59 AM	21.33	21.33	21.23	21.23	77542
1/18/2017	12:00 PM	21.34	21.36	21.33	21.335	48779
1/18/2017	12:01 PM	21.35	21.35	21.345	21.35	7411
1/18/2017	12:02 PM	21.34	21.35	21.31	21.345	41969
1/18/2017	12:03 PM	21.34	21.35	21.33	21.345	4002
1/18/2017	12:04 PM	21.305	21.34	21.3	21.34	24753
1/18/2017	12:05 PM	21.285	21.305	21.28	21.3	19029
1/18/2017	12:06 PM	21.3	21.3	21.29	21.29	11123
1/18/2017	12:07 PM	21.29	21.3	21.28	21.295	30941
1/18/2017	12:08 PM	21.285	21.29	21.28	21.29	2400
1/18/2017	12:09 PM	21.28	21.285	21.28	21.28	8571
1/18/2017	12:10 PM	21.28	21.28	21.275	21.28	10705
1/18/2017	12:11 PM	21.27	21.275	21.27	21.275	16418
1/18/2017	12:12 PM	21.235	21.27	21.225	21.27	89639
1/18/2017	12:13 PM	21.22	21.24	21.22	21.24	9019
1/18/2017	12:14 PM	21.24	21.245	21.23	21.23	25153
1/18/2017	12:15 PM	21.28	21.28	21.24	21.24	35431
1/18/2017	12:16 PM	21.28	21.28	21.27	21.28	7393
1/18/2017	12:17 PM	21.28	21.29	21.275	21.29	10574
1/18/2017	12:18 PM	21.28	21.29	21.275	21.28	9229
1/18/2017	12:19 PM	21.265	21.28	21.265	21.28	6868
1/18/2017	12:20 PM	21.27	21.275	21.255	21.27	10652
1/18/2017	12:21 PM	21.28	21.28	21.27	21.27	4319
1/18/2017	12:22 PM	21.32	21.32	21.275	21.275	17982
1/18/2017	12:23 PM	21.29	21.32	21.285	21.32	13795
1/18/2017	12:24 PM	21.27	21.29	21.27	21.285	8474
1/18/2017	12:25 PM	21.315	21.315	21.275	21.275	18087
1/18/2017	12:26 PM	21.3	21.33	21.3	21.315	12276
1/18/2017	12:27 PM	21.3	21.31	21.3	21.3	7570
1/18/2017	12:28 PM	21.31	21.32	21.29	21.3	36161
1/18/2017	12:29 PM	21.3	21.31	21.295	21.305	3000
1/18/2017	12:30 PM	21.285	21.3	21.28	21.295	16307
1/18/2017	12:31 PM	21.28	21.285	21.28	21.28	3044
1/18/2017	12:32 PM	21.29	21.3	21.28	21.28	10405
1/18/2017	12:33 PM	21.345	21.35	21.295	21.295	41683
1/18/2017	12:34 PM	21.305	21.345	21.29	21.345	21288
1/18/2017	12:35 PM	21.33	21.33	21.3	21.305	15925
1/18/2017	12:36 PM	21.33	21.34	21.32	21.34	7101
1/18/2017	12:37 PM	21.325	21.35	21.32	21.33	14752
1/18/2017	12:38 PM	21.31	21.33	21.295	21.325	26901
1/18/2017	12:39 PM	21.31	21.315	21.31	21.31	11729
1/18/2017	12:40 PM	21.33	21.33	21.31	21.315	19767
1/18/2017	12:41 PM	21.325	21.34	21.325	21.33	4274
1/18/2017	12:42 PM	21.34	21.34	21.325	21.325	3127
1/18/2017	12:43 PM	21.28	21.34	21.28	21.34	21624
1/18/2017	12:44 PM	21.285	21.3	21.285	21.29	4955
1/18/2017	12:45 PM	21.285	21.285	21.275	21.285	2932
1/18/2017	12:46 PM	21.27	21.285	21.27	21.285	6833
1/18/2017	12:47 PM	21.27	21.27	21.26	21.27	7940
1/18/2017	12:48 PM	21.285	21.29	21.275	21.275	2500
1/18/2017	12:49 PM	21.275	21.285	21.275	21.285	5757
1/18/2017	12:50 PM	21.295	21.295	21.275	21.275	2937
1/18/2017	12:51 PM	21.33	21.33	21.29	21.295	17916
1/18/2017	12:52 PM	21.3	21.33	21.29	21.33	15241
1/18/2017	12:53 PM	21.33	21.33	21.3	21.3	11807
1/18/2017	12:54 PM	21.3	21.33	21.3	21.33	16999
1/18/2017	12:55 PM	21.28	21.295	21.28	21.295	12609
1/18/2017	12:56 PM	21.31	21.31	21.28	21.28	9024
1/18/2017	12:57 PM	21.31	21.315	21.305	21.31	7788
1/18/2017	12:58 PM	21.3	21.33	21.3	21.315	9789
1/18/2017	12:59 PM	21.3	21.32	21.3	21.305	23482
1/18/2017	1:00 PM	21.31	21.31	21.285	21.29	7193
1/18/2017	1:01 PM	21.3	21.305	21.29	21.3	13332
1/18/2017	1:02 PM	21.3	21.3	21.29	21.3	1581
1/18/2017	1:03 PM	21.33	21.33	21.295	21.295	6995
1/18/2017	1:04 PM	21.305	21.33	21.3	21.33	9118
1/18/2017	1:05 PM	21.33	21.33	21.3	21.3	49483
1/18/2017	1:06 PM	21.34	21.35	21.34	21.34	13322
1/18/2017	1:07 PM	21.34	21.34	21.33	21.34	3002
1/18/2017	1:08 PM	21.34	21.35	21.34	21.35	4277
1/18/2017	1:09 PM	21.35	21.36	21.35	21.35	12677
1/18/2017	1:10 PM	21.325	21.35	21.29	21.35	27075
1/18/2017	1:11 PM	21.35	21.36	21.33	21.33	9551
1/18/2017	1:12 PM	21.36	21.37	21.35	21.35	4955
1/18/2017	1:13 PM	21.35	21.36	21.35	21.36	5381
1/18/2017	1:14 PM	21.38	21.38	21.34	21.34	16950
1/18/2017	1:15 PM	21.355	21.38	21.35	21.38	9228
1/18/2017	1:16 PM	21.35	21.355	21.34	21.355	2943
1/18/2017	1:17 PM	21.355	21.36	21.34	21.345	2719
1/18/2017	1:18 PM	21.345	21.36	21.345	21.36	17190
1/18/2017	1:19 PM	21.35	21.35	21.345	21.35	2300
1/18/2017	1:20 PM	21.35	21.35	21.345	21.35	1800
1/18/2017	1:21 PM	21.35	21.35	21.345	21.35	6371
1/18/2017	1:22 PM	21.36	21.36	21.35	21.35	4150
1/18/2017	1:23 PM	21.35	21.36	21.35	21.36	1900
1/18/2017	1:24 PM	21.36	21.36	21.355	21.355	900
1/18/2017	1:25 PM	21.36	21.36	21.36	21.36	6127
1/18/2017	1:26 PM	21.35	21.36	21.345	21.36	2300
1/18/2017	1:27 PM	21.34	21.35	21.34	21.345	3051
1/18/2017	1:28 PM	21.35	21.35	21.335	21.335	2658
1/18/2017	1:29 PM	21.33	21.34	21.33	21.34	12584
1/18/2017	1:30 PM	21.34	21.35	21.33	21.33	4929
1/18/2017	1:31 PM	21.33	21.34	21.33	21.335	3527
1/18/2017	1:32 PM	21.285	21.33	21.285	21.33	30506
1/18/2017	1:33 PM	21.28	21.295	21.28	21.29	15077
1/18/2017	1:34 PM	21.3	21.3	21.28	21.28	14257
1/18/2017	1:35 PM	21.3	21.305	21.3	21.3	13184
1/18/2017	1:36 PM	21.305	21.31	21.3	21.305	17260
1/18/2017	1:37 PM	21.29	21.31	21.29	21.305	17530
1/18/2017	1:38 PM	21.27	21.29	21.27	21.29	30925
1/18/2017	1:39 PM	21.27	21.27	21.25	21.265	15769
1/18/2017	1:40 PM	21.265	21.27	21.26	21.27	2300
1/18/2017	1:41 PM	21.275	21.275	21.26	21.27	5295
1/18/2017	1:42 PM	21.27	21.275	21.27	21.27	1801
1/18/2017	1:43 PM	21.265	21.27	21.26	21.26	900
1/18/2017	1:44 PM	21.275	21.28	21.27	21.27	2663
1/18/2017	1:45 PM	21.255	21.27	21.255	21.27	2323
1/18/2017	1:46 PM	21.25	21.26	21.25	21.255	7094
1/18/2017	1:47 PM	21.27	21.27	21.26	21.26	3957
1/18/2017	1:48 PM	21.26	21.27	21.26	21.27	744
1/18/2017	1:49 PM	21.23	21.26	21.22	21.26	54240
1/18/2017	1:50 PM	21.21	21.23	21.21	21.23	8372
1/18/2017	1:51 PM	21.215	21.215	21.2	21.215	10250
1/18/2017	1:52 PM	21.22	21.22	21.21	21.215	4080
1/18/2017	1:53 PM	21.2	21.22	21.2	21.22	22353
1/18/2017	1:54 PM	21.21	21.21	21.21	21.21	1150
1/18/2017	1:55 PM	21.21	21.21	21.2	21.21	3900
1/18/2017	1:56 PM	21.195	21.21	21.195	21.21	9701
1/18/2017	1:57 PM	21.19	21.205	21.19	21.2	8731
1/18/2017	1:58 PM	21.19	21.19	21.19	21.19	3550
1/18/2017	1:59 PM	21.185	21.19	21.18	21.19	6800
1/18/2017	2:00 PM	21.19	21.21	21.18	21.18	10821
1/18/2017	2:01 PM	21.18	21.19	21.18	21.19	2048
1/18/2017	2:02 PM	21.155	21.18	21.15	21.18	16319
1/18/2017	2:03 PM	21.14	21.155	21.14	21.155	12972
1/18/2017	2:04 PM	21.15	21.155	21.14	21.14	2550
1/18/2017	2:05 PM	21.15	21.16	21.15	21.15	7183
1/18/2017	2:06 PM	21.15	21.15	21.14	21.15	20561
1/18/2017	2:07 PM	21.14	21.145	21.13	21.14	15175
1/18/2017	2:08 PM	21.15	21.15	21.14	21.14	1200
1/18/2017	2:09 PM	21.155	21.155	21.14	21.145	4200
1/18/2017	2:10 PM	21.14	21.165	21.14	21.16	8634
1/18/2017	2:11 PM	21.13	21.155	21.13	21.135	15705
1/18/2017	2:12 PM	21.19	21.195	21.13	21.13	90819
1/18/2017	2:13 PM	21.19	21.2	21.18	21.19	34870
1/18/2017	2:14 PM	21.18	21.2	21.175	21.19	28933
1/18/2017	2:15 PM	21.13	21.175	21.13	21.175	45031
1/18/2017	2:16 PM	21.13	21.135	21.12	21.13	13096
1/18/2017	2:17 PM	21.13	21.13	21.1	21.12	30104
1/18/2017	2:18 PM	21.15	21.15	21.13	21.135	10676
1/18/2017	2:19 PM	21.13	21.15	21.13	21.15	12521
1/18/2017	2:20 PM	21.115	21.13	21.115	21.13	6058
1/18/2017	2:21 PM	21.1	21.115	21.1	21.11	13266
1/18/2017	2:22 PM	21.13	21.13	21.1	21.1	4725
1/18/2017	2:23 PM	21.12	21.135	21.12	21.13	18514
1/18/2017	2:24 PM	21.115	21.13	21.115	21.125	11746
1/18/2017	2:25 PM	21.09	21.12	21.09	21.115	16124
1/18/2017	2:26 PM	21.11	21.115	21.09	21.09	8446
1/18/2017	2:27 PM	21.12	21.13	21.11	21.11	2326
1/18/2017	2:28 PM	21.14	21.145	21.125	21.125	18102
1/18/2017	2:29 PM	21.13	21.14	21.13	21.14	5513
1/18/2017	2:30 PM	21.13	21.14	21.125	21.135	17346
1/18/2017	2:31 PM	21.14	21.14	21.13	21.14	11729
1/18/2017	2:32 PM	21.15	21.15	21.14	21.14	8179
1/18/2017	2:33 PM	21.14	21.15	21.14	21.15	5639
1/18/2017	2:34 PM	21.12	21.14	21.12	21.14	16411
1/18/2017	2:35 PM	21.14	21.145	21.125	21.125	20035
1/18/2017	2:36 PM	21.12	21.135	21.12	21.135	3100
1/18/2017	2:37 PM	21.125	21.125	21.11	21.125	26233
1/18/2017	2:38 PM	21.13	21.13	21.12	21.125	4369
1/18/2017	2:39 PM	21.145	21.15	21.135	21.135	15089
1/18/2017	2:40 PM	21.13	21.145	21.13	21.145	13616
1/18/2017	2:41 PM	21.135	21.14	21.13	21.135	3700
1/18/2017	2:42 PM	21.14	21.145	21.13	21.14	5549
1/18/2017	2:43 PM	21.125	21.14	21.125	21.14	6401
1/18/2017	2:44 PM	21.135	21.135	21.125	21.125	1200
1/18/2017	2:45 PM	21.14	21.14	21.13	21.13	13800
1/18/2017	2:46 PM	21.12	21.13	21.12	21.13	17781
1/18/2017	2:47 PM	21.13	21.135	21.12	21.12	1600
1/18/2017	2:48 PM	21.12	21.13	21.12	21.13	6070
1/18/2017	2:49 PM	21.135	21.14	21.12	21.125	9236
1/18/2017	2:50 PM	21.14	21.145	21.13	21.13	1800
1/18/2017	2:51 PM	21.14	21.14	21.13	21.14	6876
1/18/2017	2:52 PM	21.115	21.13	21.115	21.13	6922
1/18/2017	2:53 PM	21.12	21.12	21.115	21.115	4491
1/18/2017	2:54 PM	21.125	21.125	21.115	21.12	1883
1/18/2017	2:55 PM	21.12	21.125	21.115	21.12	4704
1/18/2017	2:56 PM	21.13	21.14	21.115	21.115	23147
1/18/2017	2:57 PM	21.135	21.14	21.13	21.13	4200
1/18/2017	2:58 PM	21.14	21.145	21.13	21.14	16186
1/18/2017	2:59 PM	21.135	21.14	21.13	21.14	10330
1/18/2017	3:00 PM	21.13	21.135	21.125	21.135	10315
1/18/2017	3:01 PM	21.145	21.145	21.135	21.135	29000
1/18/2017	3:02 PM	21.135	21.14	21.13	21.14	910
1/18/2017	3:03 PM	21.135	21.135	21.13	21.135	800
1/18/2017	3:04 PM	21.13	21.14	21.13	21.135	16831
1/18/2017	3:05 PM	21.11	21.13	21.105	21.13	7082
1/18/2017	3:06 PM	21.105	21.11	21.1	21.11	7372
1/18/2017	3:07 PM	21.11	21.115	21.11	21.11	12735
1/18/2017	3:08 PM	21.115	21.12	21.1	21.11	39251
1/18/2017	3:09 PM	21.12	21.125	21.115	21.115	15276
1/18/2017	3:10 PM	21.125	21.13	21.11	21.11	5073
1/18/2017	3:11 PM	21.13	21.145	21.12	21.125	24848
1/18/2017	3:12 PM	21.135	21.135	21.13	21.13	600
1/18/2017	3:13 PM	21.13	21.135	21.13	21.135	600
1/18/2017	3:14 PM	21.125	21.125	21.115	21.12	7379
1/18/2017	3:15 PM	21.14	21.14	21.12	21.13	42564
1/18/2017	3:16 PM	21.155	21.175	21.13	21.13	49921
1/18/2017	3:17 PM	21.155	21.155	21.145	21.15	4500
1/18/2017	3:18 PM	21.155	21.18	21.15	21.155	36383
1/18/2017	3:19 PM	21.16	21.17	21.155	21.16	21574
1/18/2017	3:20 PM	21.13	21.155	21.13	21.155	46172
1/18/2017	3:21 PM	21.15	21.15	21.13	21.13	35780
1/18/2017	3:22 PM	21.16	21.16	21.14	21.145	40371
1/18/2017	3:23 PM	21.145	21.16	21.145	21.15	3385
1/18/2017	3:24 PM	21.14	21.15	21.14	21.14	17193
1/18/2017	3:25 PM	21.16	21.16	21.145	21.145	25404
1/18/2017	3:26 PM	21.185	21.19	21.16	21.16	31274
1/18/2017	3:27 PM	21.19	21.21	21.185	21.19	32676
1/18/2017	3:28 PM	21.2	21.205	21.19	21.19	18165
1/18/2017	3:29 PM	21.22	21.23	21.21	21.21	43216
1/18/2017	3:30 PM	21.21	21.22	21.21	21.22	6958
1/18/2017	3:31 PM	21.22	21.225	21.22	21.22	46822
1/18/2017	3:32 PM	21.22	21.23	21.22	21.22	12500
1/18/2017	3:33 PM	21.24	21.26	21.23	21.23	91397
1/18/2017	3:34 PM	21.22	21.23	21.22	21.23	6487
1/18/2017	3:35 PM	21.22	21.225	21.21	21.22	10883
1/18/2017	3:36 PM	21.23	21.24	21.22	21.23	22308
1/18/2017	3:37 PM	21.21	21.24	21.2	21.235	37718
1/18/2017	3:38 PM	21.21	21.22	21.205	21.205	13504
1/18/2017	3:39 PM	21.21	21.22	21.21	21.215	16651
1/18/2017	3:40 PM	21.2	21.205	21.19	21.205	38224
1/18/2017	3:41 PM	21.205	21.205	21.19	21.195	25377
1/18/2017	3:42 PM	21.205	21.21	21.2	21.205	23788
1/18/2017	3:43 PM	21.2	21.205	21.19	21.205	24723
1/18/2017	3:44 PM	21.2	21.2	21.195	21.195	900
1/18/2017	3:45 PM	21.17	21.195	21.17	21.195	55101
1/18/2017	3:46 PM	21.15	21.18	21.14	21.18	49092
1/18/2017	3:47 PM	21.16	21.16	21.14	21.15	64751
1/18/2017	3:48 PM	21.17	21.17	21.16	21.16	27428
1/18/2017	3:49 PM	21.21	21.21	21.165	21.165	66893
1/18/2017	3:50 PM	21.22	21.22	21.21	21.21	38513
1/18/2017	3:51 PM	21.24	21.24	21.21	21.22	24776
1/18/2017	3:52 PM	21.26	21.26	21.24	21.24	16602
1/18/2017	3:53 PM	21.27	21.27	21.25	21.26	25312
1/18/2017	3:54 PM	21.29	21.3	21.27	21.27	104503
1/18/2017	3:55 PM	21.29	21.305	21.285	21.29	25876
1/18/2017	3:56 PM	21.29	21.295	21.29	21.29	18463
1/18/2017	3:57 PM	21.295	21.3	21.29	21.29	29188
1/18/2017	3:58 PM	21.315	21.32	21.29	21.29	49945
1/18/2017	3:59 PM	21.32	21.32	21.3	21.315	126792
1/18/2017	4:00 PM	21.31	21.34	21.295	21.32	649941
1/19/2017	9:31 AM	21.17	21.18	21.17	21.18	36494
1/19/2017	9:32 AM	21.17	21.185	21.17	21.17	26806
1/19/2017	9:33 AM	21.14	21.17	21.14	21.17	29138
1/19/2017	9:34 AM	21.15	21.15	21.13	21.14	10077
1/19/2017	9:35 AM	21.14	21.16	21.13	21.14	28322
1/19/2017	9:36 AM	21.13	21.14	21.1	21.14	24875
1/19/2017	9:37 AM	21.14	21.14	21.12	21.13	8239
1/19/2017	9:38 AM	21.155	21.16	21.13	21.14	17883
1/19/2017	9:39 AM	21.15	21.16	21.14	21.15	16671
1/19/2017	9:40 AM	21.2	21.21	21.15	21.15	44941
1/19/2017	9:41 AM	21.19	21.2	21.19	21.2	20998
1/19/2017	9:42 AM	21.24	21.25	21.2	21.2	66973
1/19/2017	9:43 AM	21.17	21.26	21.16	21.245	49230
1/19/2017	9:44 AM	21.21	21.21	21.17	21.17	32296
1/19/2017	9:45 AM	21.275	21.275	21.2	21.21	31257
1/19/2017	9:46 AM	21.26	21.28	21.255	21.275	15216
1/19/2017	9:47 AM	21.22	21.27	21.22	21.26	54727
1/19/2017	9:48 AM	21.24	21.24	21.21	21.225	13422
1/19/2017	9:49 AM	21.255	21.255	21.235	21.24	27962
1/19/2017	9:50 AM	21.28	21.28	21.25	21.255	12872
1/19/2017	9:51 AM	21.29	21.29	21.27	21.28	14312
1/19/2017	9:52 AM	21.275	21.3	21.27	21.3	14320
1/19/2017	9:53 AM	21.28	21.28	21.27	21.27	26158
1/19/2017	9:54 AM	21.29	21.29	21.28	21.28	13263
1/19/2017	9:55 AM	21.27	21.29	21.27	21.285	17750
1/19/2017	9:56 AM	21.3	21.31	21.27	21.27	20048
1/19/2017	9:57 AM	21.275	21.295	21.27	21.295	36149
1/19/2017	9:58 AM	21.24	21.28	21.23	21.275	53030
1/19/2017	9:59 AM	21.22	21.24	21.21	21.24	19368
1/19/2017	10:00 AM	21.22	21.225	21.2	21.22	21476
1/19/2017	10:01 AM	21.29	21.29	21.21	21.21	42140
1/19/2017	10:02 AM	21.29	21.3	21.28	21.295	36011
1/19/2017	10:03 AM	21.33	21.33	21.285	21.29	44016
1/19/2017	10:04 AM	21.3	21.34	21.28	21.34	92171
1/19/2017	10:05 AM	21.33	21.33	21.27	21.3	56986
1/19/2017	10:06 AM	21.32	21.345	21.32	21.33	33970
1/19/2017	10:07 AM	21.35	21.36	21.32	21.32	27952
1/19/2017	10:08 AM	21.36	21.36	21.33	21.355	23453
1/19/2017	10:09 AM	21.395	21.42	21.36	21.36	54132
1/19/2017	10:10 AM	21.41	21.41	21.39	21.4	10345
1/19/2017	10:11 AM	21.42	21.42	21.395	21.42	27154
1/19/2017	10:12 AM	21.38	21.42	21.37	21.42	14058
1/19/2017	10:13 AM	21.36	21.38	21.36	21.375	25451
1/19/2017	10:14 AM	21.34	21.36	21.33	21.355	7803
1/19/2017	10:15 AM	21.34	21.34	21.33	21.34	18270
1/19/2017	10:16 AM	21.34	21.36	21.34	21.345	11090
1/19/2017	10:17 AM	21.405	21.45	21.34	21.34	171053
1/19/2017	10:18 AM	21.37	21.4	21.36	21.4	38490
1/19/2017	10:19 AM	21.375	21.385	21.365	21.37	14715
1/19/2017	10:20 AM	21.355	21.375	21.35	21.375	12313
1/19/2017	10:21 AM	21.365	21.365	21.355	21.355	7156
1/19/2017	10:22 AM	21.37	21.38	21.36	21.37	6256
1/19/2017	10:23 AM	21.365	21.38	21.365	21.365	3824
1/19/2017	10:24 AM	21.38	21.38	21.36	21.37	9077
1/19/2017	10:25 AM	21.36	21.4	21.35	21.38	58318
1/19/2017	10:26 AM	21.37	21.385	21.36	21.36	30726
1/19/2017	10:27 AM	21.37	21.38	21.36	21.37	10963
1/19/2017	10:28 AM	21.33	21.37	21.33	21.37	8463
1/19/2017	10:29 AM	21.33	21.335	21.325	21.33	3300
1/19/2017	10:30 AM	21.335	21.335	21.325	21.325	41571
1/19/2017	10:31 AM	21.345	21.35	21.34	21.34	3400
1/19/2017	10:32 AM	21.34	21.35	21.335	21.35	13782
1/19/2017	10:33 AM	21.33	21.34	21.325	21.34	12395
1/19/2017	10:34 AM	21.345	21.345	21.325	21.33	5897
1/19/2017	10:35 AM	21.36	21.36	21.345	21.345	3681
1/19/2017	10:36 AM	21.36	21.36	21.345	21.36	7773
1/19/2017	10:37 AM	21.345	21.36	21.34	21.36	12327
1/19/2017	10:38 AM	21.34	21.35	21.34	21.345	1800
1/19/2017	10:39 AM	21.335	21.34	21.335	21.335	5462
1/19/2017	10:40 AM	21.335	21.34	21.335	21.335	1400
1/19/2017	10:41 AM	21.34	21.34	21.335	21.335	1600
1/19/2017	10:42 AM	21.34	21.34	21.32	21.34	52063
1/19/2017	10:43 AM	21.34	21.34	21.33	21.34	3000
1/19/2017	10:44 AM	21.33	21.34	21.325	21.34	1917
1/19/2017	10:45 AM	21.275	21.33	21.275	21.33	30268
1/19/2017	10:46 AM	21.32	21.32	21.275	21.275	39023
1/19/2017	10:47 AM	21.325	21.34	21.32	21.32	6116
1/19/2017	10:48 AM	21.345	21.345	21.325	21.325	21017
1/19/2017	10:49 AM	21.335	21.345	21.33	21.345	2600
1/19/2017	10:50 AM	21.29	21.33	21.29	21.33	20355
1/19/2017	10:51 AM	21.3	21.32	21.29	21.29	17262
1/19/2017	10:52 AM	21.3	21.3	21.295	21.3	1507
1/19/2017	10:53 AM	21.28	21.305	21.28	21.305	8033
1/19/2017	10:54 AM	21.285	21.29	21.28	21.28	2900
1/19/2017	10:55 AM	21.27	21.3	21.27	21.29	17842
1/19/2017	10:56 AM	21.275	21.29	21.265	21.275	25322
1/19/2017	10:57 AM	21.275	21.28	21.265	21.27	22473
1/19/2017	10:58 AM	21.265	21.275	21.26	21.275	14498
1/19/2017	10:59 AM	21.25	21.27	21.25	21.265	21161
1/19/2017	11:00 AM	21.29	21.31	21.245	21.25	52707
1/19/2017	11:01 AM	21.27	21.31	21.27	21.3	68474
1/19/2017	11:02 AM	21.27	21.275	21.26	21.275	16156
1/19/2017	11:03 AM	21.28	21.28	21.26	21.27	13216
1/19/2017	11:04 AM	21.325	21.33	21.28	21.29	57398
1/19/2017	11:05 AM	21.37	21.395	21.31	21.32	45914
1/19/2017	11:06 AM	21.335	21.38	21.335	21.375	58985
1/19/2017	11:07 AM	21.34	21.34	21.335	21.34	7505
1/19/2017	11:08 AM	21.325	21.34	21.325	21.34	9695
1/19/2017	11:09 AM	21.31	21.33	21.3	21.33	37406
1/19/2017	11:10 AM	21.32	21.32	21.3	21.31	15124
1/19/2017	11:11 AM	21.33	21.33	21.285	21.32	43386
1/19/2017	11:12 AM	21.32	21.335	21.3	21.335	22357
1/19/2017	11:13 AM	21.32	21.34	21.305	21.31	33112
1/19/2017	11:14 AM	21.295	21.335	21.295	21.33	17225
1/19/2017	11:15 AM	21.34	21.34	21.295	21.295	32117
1/19/2017	11:16 AM	21.35	21.35	21.32	21.33	16071
1/19/2017	11:17 AM	21.35	21.36	21.345	21.35	9603
1/19/2017	11:18 AM	21.335	21.345	21.32	21.345	11543
1/19/2017	11:19 AM	21.32	21.34	21.32	21.335	14232
1/19/2017	11:20 AM	21.28	21.33	21.28	21.325	28011
1/19/2017	11:21 AM	21.26	21.28	21.26	21.28	11000
1/19/2017	11:22 AM	21.26	21.27	21.26	21.27	12692
1/19/2017	11:23 AM	21.27	21.27	21.26	21.26	8530
1/19/2017	11:24 AM	21.27	21.27	21.26	21.27	5135
1/19/2017	11:25 AM	21.27	21.27	21.265	21.27	4790
1/19/2017	11:26 AM	21.265	21.27	21.26	21.27	10323
1/19/2017	11:27 AM	21.265	21.265	21.26	21.265	6792
1/19/2017	11:28 AM	21.27	21.27	21.265	21.265	2402
1/19/2017	11:29 AM	21.265	21.27	21.255	21.27	6252
1/19/2017	11:30 AM	21.245	21.26	21.235	21.26	29545
1/19/2017	11:31 AM	21.25	21.25	21.24	21.24	10000
1/19/2017	11:32 AM	21.25	21.25	21.245	21.25	3293
1/19/2017	11:33 AM	21.25	21.25	21.24	21.25	3370
1/19/2017	11:34 AM	21.25	21.26	21.245	21.25	8858
1/19/2017	11:35 AM	21.27	21.27	21.245	21.25	17615
1/19/2017	11:36 AM	21.28	21.28	21.27	21.27	17022
1/19/2017	11:37 AM	21.275	21.28	21.27	21.28	1014
1/19/2017	11:38 AM	21.28	21.28	21.27	21.27	3945
1/19/2017	11:39 AM	21.27	21.285	21.265	21.28	5212
1/19/2017	11:40 AM	21.26	21.27	21.26	21.27	1818
1/19/2017	11:41 AM	21.26	21.26	21.26	21.26	300
1/19/2017	11:42 AM	21.215	21.26	21.21	21.26	30485
1/19/2017	11:43 AM	21.2	21.215	21.2	21.215	28488
1/19/2017	11:44 AM	21.17	21.2	21.14	21.2	105505
1/19/2017	11:45 AM	21.14	21.185	21.14	21.17	31905
1/19/2017	11:46 AM	21.135	21.14	21.13	21.13	6131
1/19/2017	11:47 AM	21.135	21.145	21.13	21.135	11605
1/19/2017	11:48 AM	21.185	21.195	21.135	21.135	64319
1/19/2017	11:49 AM	21.19	21.19	21.175	21.185	26038
1/19/2017	11:50 AM	21.19	21.19	21.185	21.185	6908
1/19/2017	11:51 AM	21.21	21.21	21.185	21.185	18729
1/19/2017	11:52 AM	21.2	21.21	21.19	21.21	13031
1/19/2017	11:53 AM	21.2	21.2	21.195	21.195	5076
1/19/2017	11:54 AM	21.205	21.21	21.195	21.2	15877
1/19/2017	11:55 AM	21.195	21.21	21.195	21.205	4865
1/19/2017	11:56 AM	21.19	21.2	21.19	21.195	3800
1/19/2017	11:57 AM	21.17	21.19	21.16	21.19	16962
1/19/2017	11:58 AM	21.17	21.17	21.155	21.165	22925
1/19/2017	11:59 AM	21.165	21.175	21.16	21.16	6262
1/19/2017	12:00 PM	21.165	21.175	21.165	21.165	7200
1/19/2017	12:01 PM	21.165	21.17	21.16	21.165	11446
1/19/2017	12:02 PM	21.185	21.185	21.16	21.165	4597
1/19/2017	12:03 PM	21.175	21.185	21.17	21.185	3370
1/19/2017	12:04 PM	21.17	21.18	21.17	21.17	2506
1/19/2017	12:05 PM	21.15	21.17	21.15	21.17	29352
1/19/2017	12:06 PM	21.16	21.17	21.155	21.155	12391
1/19/2017	12:07 PM	21.175	21.18	21.16	21.16	4215
1/19/2017	12:08 PM	21.175	21.18	21.17	21.175	2000
1/19/2017	12:09 PM	21.165	21.17	21.16	21.17	4977
1/19/2017	12:10 PM	21.12	21.16	21.12	21.16	42314
1/19/2017	12:11 PM	21.11	21.13	21.11	21.11	17678
1/19/2017	12:12 PM	21.11	21.115	21.1	21.11	22483
1/19/2017	12:13 PM	21.12	21.12	21.11	21.11	3193
1/19/2017	12:14 PM	21.12	21.125	21.115	21.12	8899
1/19/2017	12:15 PM	21.125	21.125	21.115	21.115	6391
1/19/2017	12:16 PM	21.17	21.175	21.12	21.12	66258
1/19/2017	12:17 PM	21.16	21.18	21.15	21.17	43048
1/19/2017	12:18 PM	21.155	21.165	21.155	21.165	5880
1/19/2017	12:19 PM	21.16	21.165	21.155	21.155	4125
1/19/2017	12:20 PM	21.16	21.16	21.155	21.155	2136
1/19/2017	12:21 PM	21.165	21.165	21.155	21.16	8584
1/19/2017	12:22 PM	21.185	21.185	21.16	21.16	10025
1/19/2017	12:23 PM	21.2	21.2	21.18	21.18	10787
1/19/2017	12:24 PM	21.275	21.305	21.2	21.2	80763
1/19/2017	12:25 PM	21.27	21.3	21.27	21.28	39927
1/19/2017	12:26 PM	21.21	21.26	21.21	21.26	14310
1/19/2017	12:27 PM	21.25	21.25	21.21	21.21	74277
1/19/2017	12:28 PM	21.23	21.25	21.23	21.25	30691
1/19/2017	12:29 PM	21.21	21.25	21.21	21.24	11517
1/19/2017	12:30 PM	21.2	21.215	21.2	21.21	9429
1/19/2017	12:31 PM	21.215	21.215	21.2	21.2	2548
1/19/2017	12:32 PM	21.205	21.215	21.2	21.215	3082
1/19/2017	12:33 PM	21.22	21.22	21.205	21.205	3422
1/19/2017	12:34 PM	21.23	21.23	21.22	21.22	5392
1/19/2017	12:35 PM	21.21	21.22	21.205	21.22	5405
1/19/2017	12:36 PM	21.21	21.215	21.21	21.215	1000
1/19/2017	12:37 PM	21.205	21.21	21.2	21.21	1811
1/19/2017	12:38 PM	21.2	21.21	21.2	21.205	3119
1/19/2017	12:39 PM	21.2	21.205	21.2	21.2	700
1/19/2017	12:40 PM	21.21	21.22	21.2	21.2	11567
1/19/2017	12:41 PM	21.21	21.21	21.205	21.21	3805
1/19/2017	12:42 PM	21.235	21.25	21.205	21.205	38795
1/19/2017	12:43 PM	21.24	21.26	21.24	21.24	9904
1/19/2017	12:44 PM	21.255	21.265	21.23	21.23	21186
1/19/2017	12:45 PM	21.26	21.26	21.26	21.26	20169
1/19/2017	12:46 PM	21.27	21.27	21.26	21.26	12557
1/19/2017	12:47 PM	21.275	21.275	21.27	21.27	6521
1/19/2017	12:48 PM	21.29	21.29	21.275	21.275	3710
1/19/2017	12:49 PM	21.3	21.31	21.29	21.29	10019
1/19/2017	12:50 PM	21.28	21.3	21.28	21.295	9309
1/19/2017	12:51 PM	21.275	21.28	21.27	21.28	900
1/19/2017	12:52 PM	21.25	21.27	21.23	21.27	23331
1/19/2017	12:53 PM	21.27	21.27	21.25	21.25	7683
1/19/2017	12:54 PM	21.275	21.28	21.27	21.28	1878
1/19/2017	12:55 PM	21.265	21.275	21.26	21.275	11445
1/19/2017	12:56 PM	21.25	21.27	21.25	21.265	18646
1/19/2017	12:57 PM	21.265	21.27	21.25	21.25	8214
1/19/2017	12:58 PM	21.25	21.26	21.24	21.26	6929
1/19/2017	12:59 PM	21.255	21.255	21.25	21.25	5138
1/19/2017	1:00 PM	21.25	21.255	21.23	21.255	21716
1/19/2017	1:01 PM	21.265	21.27	21.25	21.25	4267
1/19/2017	1:02 PM	21.265	21.28	21.265	21.27	4700
1/19/2017	1:03 PM	21.26	21.265	21.255	21.265	1308
1/19/2017	1:04 PM	21.26	21.265	21.255	21.26	4193
1/19/2017	1:05 PM	21.265	21.27	21.265	21.265	1000
1/19/2017	1:06 PM	21.27	21.27	21.265	21.265	6922
1/19/2017	1:07 PM	21.27	21.275	21.26	21.265	4707
1/19/2017	1:08 PM	21.27	21.27	21.26	21.265	2754
1/19/2017	1:09 PM	21.275	21.28	21.27	21.27	8258
1/19/2017	1:10 PM	21.27	21.275	21.26	21.275	2105
1/19/2017	1:11 PM	21.26	21.265	21.23	21.265	26368
1/19/2017	1:12 PM	21.265	21.265	21.26	21.26	9922
1/19/2017	1:13 PM	21.255	21.265	21.255	21.265	1400
1/19/2017	1:14 PM	21.25	21.255	21.25	21.25	1033
1/19/2017	1:15 PM	21.265	21.265	21.245	21.245	3400
1/19/2017	1:16 PM	21.265	21.265	21.25	21.26	8382
1/19/2017	1:17 PM	21.255	21.26	21.255	21.26	300
1/19/2017	1:18 PM	21.255	21.265	21.255	21.26	2700
1/19/2017	1:19 PM	21.27	21.27	21.26	21.26	7972
1/19/2017	1:20 PM	21.28	21.28	21.275	21.275	300
1/19/2017	1:21 PM	21.285	21.285	21.275	21.285	5909
1/19/2017	1:22 PM	21.275	21.285	21.275	21.285	11602
1/19/2017	1:23 PM	21.27	21.275	21.27	21.275	3866
1/19/2017	1:24 PM	21.28	21.28	21.275	21.275	2800
1/19/2017	1:25 PM	21.335	21.34	21.29	21.29	32073
1/19/2017	1:26 PM	21.34	21.35	21.325	21.33	13691
1/19/2017	1:27 PM	21.33	21.34	21.325	21.34	34174
1/19/2017	1:28 PM	21.34	21.34	21.325	21.33	4866
1/19/2017	1:29 PM	21.32	21.335	21.31	21.335	15942
1/19/2017	1:30 PM	21.34	21.345	21.32	21.325	12801
1/19/2017	1:31 PM	21.33	21.345	21.33	21.34	20060
1/19/2017	1:32 PM	21.35	21.355	21.33	21.335	23187
1/19/2017	1:33 PM	21.34	21.35	21.34	21.35	7103
1/19/2017	1:34 PM	21.325	21.335	21.31	21.335	11763
1/19/2017	1:35 PM	21.31	21.335	21.31	21.325	8230
1/19/2017	1:36 PM	21.33	21.335	21.315	21.32	15346
1/19/2017	1:37 PM	21.3	21.325	21.3	21.325	15054
1/19/2017	1:38 PM	21.295	21.31	21.29	21.305	17198
1/19/2017	1:39 PM	21.31	21.31	21.295	21.295	13092
1/19/2017	1:40 PM	21.325	21.33	21.305	21.31	18697
1/19/2017	1:41 PM	21.33	21.33	21.32	21.32	4200
1/19/2017	1:42 PM	21.34	21.34	21.33	21.33	3984
1/19/2017	1:43 PM	21.32	21.34	21.32	21.34	5278
1/19/2017	1:44 PM	21.335	21.34	21.31	21.32	15835
1/19/2017	1:45 PM	21.34	21.345	21.335	21.34	6404
1/19/2017	1:46 PM	21.32	21.345	21.32	21.34	14300
1/19/2017	1:47 PM	21.3	21.325	21.3	21.325	47395
1/19/2017	1:48 PM	21.29	21.305	21.29	21.3	29268
1/19/2017	1:49 PM	21.32	21.32	21.29	21.29	26296
1/19/2017	1:50 PM	21.325	21.33	21.32	21.325	1900
1/19/2017	1:51 PM	21.33	21.33	21.32	21.32	29041
1/19/2017	1:52 PM	21.34	21.34	21.33	21.33	1900
1/19/2017	1:53 PM	21.36	21.37	21.35	21.35	51164
1/19/2017	1:54 PM	21.355	21.365	21.35	21.36	22654
1/19/2017	1:55 PM	21.35	21.365	21.35	21.36	29100
1/19/2017	1:56 PM	21.36	21.37	21.35	21.35	7000
1/19/2017	1:57 PM	21.36	21.37	21.36	21.36	6616
1/19/2017	1:58 PM	21.36	21.36	21.35	21.36	5307
1/19/2017	1:59 PM	21.365	21.365	21.34	21.36	7273
1/19/2017	2:00 PM	21.38	21.39	21.35	21.365	27807
1/19/2017	2:01 PM	21.41	21.42	21.37	21.375	31756
1/19/2017	2:02 PM	21.375	21.42	21.37	21.405	30891
1/19/2017	2:03 PM	21.385	21.395	21.375	21.375	18460
1/19/2017	2:04 PM	21.37	21.385	21.37	21.385	21848
1/19/2017	2:05 PM	21.36	21.37	21.36	21.37	2000
1/19/2017	2:06 PM	21.38	21.38	21.36	21.36	6180
1/19/2017	2:07 PM	21.41	21.42	21.385	21.385	29395
1/19/2017	2:08 PM	21.49	21.49	21.41	21.41	31887
1/19/2017	2:09 PM	21.55	21.555	21.475	21.49	89763
1/19/2017	2:10 PM	21.55	21.58	21.54	21.54	55827
1/19/2017	2:11 PM	21.56	21.57	21.545	21.56	19407
1/19/2017	2:12 PM	21.55	21.555	21.54	21.555	11285
1/19/2017	2:13 PM	21.575	21.59	21.54	21.55	38034
1/19/2017	2:14 PM	21.64	21.67	21.565	21.57	99908
1/19/2017	2:15 PM	21.66	21.66	21.63	21.64	38329
1/19/2017	2:16 PM	21.65	21.68	21.64	21.66	30151
1/19/2017	2:17 PM	21.64	21.68	21.64	21.65	35614
1/19/2017	2:18 PM	21.64	21.65	21.63	21.64	6660
1/19/2017	2:19 PM	21.64	21.65	21.63	21.65	40131
1/19/2017	2:20 PM	21.665	21.68	21.63	21.635	61412
1/19/2017	2:21 PM	21.71	21.73	21.67	21.67	78020
1/19/2017	2:22 PM	21.66	21.73	21.65	21.715	88544
1/19/2017	2:23 PM	21.645	21.68	21.64	21.66	72645
1/19/2017	2:24 PM	21.65	21.66	21.64	21.65	26319
1/19/2017	2:25 PM	21.575	21.65	21.572	21.645	79477
1/19/2017	2:26 PM	21.575	21.6	21.575	21.58	35769
1/19/2017	2:27 PM	21.58	21.59	21.575	21.58	5700
1/19/2017	2:28 PM	21.59	21.59	21.58	21.585	11513
1/19/2017	2:29 PM	21.595	21.6	21.585	21.595	11470
1/19/2017	2:30 PM	21.52	21.6	21.515	21.6	45550
1/19/2017	2:31 PM	21.575	21.58	21.52	21.52	33048
1/19/2017	2:32 PM	21.58	21.59	21.565	21.58	15154
1/19/2017	2:33 PM	21.575	21.58	21.57	21.58	6311
1/19/2017	2:34 PM	21.6	21.6	21.575	21.58	13471
1/19/2017	2:35 PM	21.58	21.6	21.57	21.6	12196
1/19/2017	2:36 PM	21.6	21.6	21.59	21.59	15033
1/19/2017	2:37 PM	21.645	21.65	21.575	21.6	40765
1/19/2017	2:38 PM	21.66	21.66	21.645	21.645	10810
1/19/2017	2:39 PM	21.68	21.69	21.66	21.66	35853
1/19/2017	2:40 PM	21.665	21.69	21.66	21.69	26368
1/19/2017	2:41 PM	21.685	21.695	21.66	21.665	49750
1/19/2017	2:42 PM	21.71	21.71	21.68	21.69	27618
1/19/2017	2:43 PM	21.64	21.71	21.63	21.71	42773
1/19/2017	2:44 PM	21.67	21.67	21.62	21.64	39979
1/19/2017	2:45 PM	21.66	21.675	21.65	21.67	20387
1/19/2017	2:46 PM	21.66	21.665	21.65	21.665	24766
1/19/2017	2:47 PM	21.595	21.66	21.59	21.655	42244
1/19/2017	2:48 PM	21.6	21.6	21.58	21.595	9295
1/19/2017	2:49 PM	21.57	21.6	21.57	21.6	11726
1/19/2017	2:50 PM	21.61	21.62	21.57	21.57	21894
1/19/2017	2:51 PM	21.615	21.63	21.61	21.62	31655
1/19/2017	2:52 PM	21.635	21.655	21.61	21.615	28859
1/19/2017	2:53 PM	21.625	21.635	21.62	21.635	4493
1/19/2017	2:54 PM	21.6	21.63	21.59	21.63	48112
1/19/2017	2:55 PM	21.62	21.62	21.6	21.61	17488
1/19/2017	2:56 PM	21.64	21.64	21.615	21.625	10048
1/19/2017	2:57 PM	21.62	21.65	21.62	21.64	23184
1/19/2017	2:58 PM	21.62	21.625	21.6	21.615	10066
1/19/2017	2:59 PM	21.62	21.63	21.62	21.62	12879
1/19/2017	3:00 PM	21.65	21.66	21.625	21.63	46795
1/19/2017	3:01 PM	21.65	21.65	21.64	21.645	7580
1/19/2017	3:02 PM	21.645	21.65	21.64	21.65	5166
1/19/2017	3:03 PM	21.67	21.67	21.64	21.65	21782
1/19/2017	3:04 PM	21.695	21.71	21.67	21.67	42563
1/19/2017	3:05 PM	21.7	21.71	21.695	21.695	9086
1/19/2017	3:06 PM	21.635	21.69	21.63	21.69	23532
1/19/2017	3:07 PM	21.64	21.64	21.63	21.64	6611
1/19/2017	3:08 PM	21.655	21.66	21.65	21.65	15042
1/19/2017	3:09 PM	21.69	21.69	21.65	21.66	13300
1/19/2017	3:10 PM	21.665	21.71	21.665	21.7	18110
1/19/2017	3:11 PM	21.69	21.69	21.66	21.665	26285
1/19/2017	3:12 PM	21.655	21.69	21.655	21.685	4935
1/19/2017	3:13 PM	21.67	21.675	21.65	21.655	11897
1/19/2017	3:14 PM	21.65	21.67	21.65	21.665	8652
1/19/2017	3:15 PM	21.64	21.65	21.64	21.65	4364
1/19/2017	3:16 PM	21.625	21.635	21.6	21.635	46258
1/19/2017	3:17 PM	21.51	21.63	21.495	21.625	54509
1/19/2017	3:18 PM	21.53	21.56	21.51	21.51	65475
1/19/2017	3:19 PM	21.55	21.55	21.51	21.54	39068
1/19/2017	3:20 PM	21.55	21.56	21.545	21.55	3479
1/19/2017	3:21 PM	21.55	21.565	21.545	21.555	11413
1/19/2017	3:22 PM	21.57	21.57	21.54	21.55	9780
1/19/2017	3:23 PM	21.565	21.575	21.565	21.565	5450
1/19/2017	3:24 PM	21.55	21.57	21.55	21.57	6400
1/19/2017	3:25 PM	21.55	21.56	21.55	21.56	6713
1/19/2017	3:26 PM	21.47	21.55	21.44	21.55	127431
1/19/2017	3:27 PM	21.48	21.49	21.455	21.48	32609
1/19/2017	3:28 PM	21.48	21.495	21.475	21.48	8868
1/19/2017	3:29 PM	21.48	21.5	21.48	21.49	28926
1/19/2017	3:30 PM	21.47	21.48	21.47	21.48	8095
1/19/2017	3:31 PM	21.53	21.53	21.465	21.465	62876
1/19/2017	3:32 PM	21.565	21.565	21.52	21.53	50435
1/19/2017	3:33 PM	21.53	21.57	21.53	21.565	35746
1/19/2017	3:34 PM	21.55	21.555	21.53	21.54	13516
1/19/2017	3:35 PM	21.56	21.56	21.55	21.55	5791
1/19/2017	3:36 PM	21.62	21.64	21.56	21.56	41780
1/19/2017	3:37 PM	21.65	21.65	21.61	21.62	23842
1/19/2017	3:38 PM	21.62	21.66	21.62	21.66	30281
1/19/2017	3:39 PM	21.62	21.635	21.61	21.63	42967
1/19/2017	3:40 PM	21.635	21.64	21.61	21.62	12704
1/19/2017	3:41 PM	21.57	21.65	21.57	21.64	65735
1/19/2017	3:42 PM	21.57	21.58	21.55	21.575	23075
1/19/2017	3:43 PM	21.57	21.57	21.56	21.57	12704
1/19/2017	3:44 PM	21.58	21.61	21.57	21.57	59065
1/19/2017	3:45 PM	21.62	21.62	21.58	21.58	34800
1/19/2017	3:46 PM	21.65	21.67	21.63	21.63	24957
1/19/2017	3:47 PM	21.625	21.65	21.62	21.65	15754
1/19/2017	3:48 PM	21.59	21.63	21.575	21.62	46662
1/19/2017	3:49 PM	21.58	21.59	21.565	21.59	23295
1/19/2017	3:50 PM	21.545	21.585	21.545	21.57	23347
1/19/2017	3:51 PM	21.54	21.545	21.5	21.545	31944
1/19/2017	3:52 PM	21.55	21.55	21.535	21.55	7288
1/19/2017	3:53 PM	21.56	21.56	21.545	21.55	7232
1/19/2017	3:54 PM	21.5	21.56	21.5	21.56	54890
1/19/2017	3:55 PM	21.49	21.53	21.485	21.5	27712
1/19/2017	3:56 PM	21.48	21.49	21.475	21.49	29845
1/19/2017	3:57 PM	21.475	21.48	21.465	21.475	29426
1/19/2017	3:58 PM	21.47	21.48	21.465	21.475	52497
1/19/2017	3:59 PM	21.48	21.49	21.46	21.465	74972
1/19/2017	4:00 PM	21.54	21.54	21.465	21.48	328457
1/20/2017	9:31 AM	21.2	21.28	21.2	21.27	59653
1/20/2017	9:32 AM	21.24	21.24	21.2	21.21	74253
1/20/2017	9:33 AM	21.27	21.28	21.23	21.24	31788
1/20/2017	9:34 AM	21.21	21.275	21.21	21.26	68523
1/20/2017	9:35 AM	21.18	21.22	21.18	21.21	47440
1/20/2017	9:36 AM	21.19	21.195	21.13	21.19	78237
1/20/2017	9:37 AM	21.19	21.2	21.17	21.19	46645
1/20/2017	9:38 AM	21.2	21.21	21.18	21.19	37755
1/20/2017	9:39 AM	21.16	21.2	21.16	21.2	23835
1/20/2017	9:40 AM	21.18	21.18	21.14	21.16	78153
1/20/2017	9:41 AM	21.27	21.3	21.17	21.17	154708
1/20/2017	9:42 AM	21.32	21.33	21.265	21.27	86282
1/20/2017	9:43 AM	21.355	21.38	21.31	21.31	83739
1/20/2017	9:44 AM	21.32	21.35	21.32	21.35	43100
1/20/2017	9:45 AM	21.35	21.36	21.32	21.32	13544
1/20/2017	9:46 AM	21.285	21.36	21.285	21.35	56579
1/20/2017	9:47 AM	21.27	21.285	21.23	21.285	44793
1/20/2017	9:48 AM	21.25	21.275	21.23	21.27	61016
1/20/2017	9:49 AM	21.25	21.26	21.24	21.25	13954
1/20/2017	9:50 AM	21.26	21.27	21.25	21.25	7316
1/20/2017	9:51 AM	21.25	21.27	21.25	21.26	25204
1/20/2017	9:52 AM	21.265	21.27	21.25	21.25	17320
1/20/2017	9:53 AM	21.24	21.265	21.22	21.265	14116
1/20/2017	9:54 AM	21.26	21.27	21.23	21.23	9837
1/20/2017	9:55 AM	21.21	21.27	21.21	21.27	50964
1/20/2017	9:56 AM	21.18	21.22	21.16	21.215	28357
1/20/2017	9:57 AM	21.22	21.22	21.18	21.18	24137
1/20/2017	9:58 AM	21.18	21.215	21.18	21.215	33569
1/20/2017	9:59 AM	21.17	21.19	21.17	21.18	12301
1/20/2017	10:00 AM	21.2	21.21	21.16	21.17	37632
1/20/2017	10:01 AM	21.205	21.215	21.2	21.2	8458
1/20/2017	10:02 AM	21.18	21.21	21.18	21.21	6771
1/20/2017	10:03 AM	21.17	21.185	21.16	21.185	17680
1/20/2017	10:04 AM	21.19	21.2	21.165	21.165	22768
1/20/2017	10:05 AM	21.18	21.195	21.17	21.19	5100
1/20/2017	10:06 AM	21.17	21.19	21.17	21.18	4521
1/20/2017	10:07 AM	21.18	21.18	21.15	21.17	28082
1/20/2017	10:08 AM	21.185	21.19	21.17	21.18	59369
1/20/2017	10:09 AM	21.18	21.19	21.15	21.185	20401
1/20/2017	10:10 AM	21.17	21.175	21.15	21.175	26782
1/20/2017	10:11 AM	21.11	21.165	21.11	21.165	31226
1/20/2017	10:12 AM	21.115	21.13	21.115	21.12	8472
1/20/2017	10:13 AM	21.11	21.12	21.11	21.115	15467
1/20/2017	10:14 AM	21.17	21.18	21.11	21.115	190467
1/20/2017	10:15 AM	21.17	21.17	21.16	21.17	148803
1/20/2017	10:16 AM	21.17	21.18	21.17	21.17	97650
1/20/2017	10:17 AM	21.21	21.25	21.175	21.18	58134
1/20/2017	10:18 AM	21.195	21.21	21.195	21.21	4886
1/20/2017	10:19 AM	21.185	21.2	21.185	21.19	24622
1/20/2017	10:20 AM	21.205	21.21	21.185	21.185	14290
1/20/2017	10:21 AM	21.195	21.205	21.19	21.205	7714
1/20/2017	10:22 AM	21.21	21.21	21.18	21.195	37474
1/20/2017	10:23 AM	21.25	21.25	21.21	21.21	59951
1/20/2017	10:24 AM	21.2	21.25	21.2	21.25	43408
1/20/2017	10:25 AM	21.19	21.2	21.19	21.2	4904
1/20/2017	10:26 AM	21.18	21.195	21.18	21.195	7775
1/20/2017	10:27 AM	21.18	21.2	21.175	21.185	9452
1/20/2017	10:28 AM	21.18	21.19	21.175	21.18	12964
1/20/2017	10:29 AM	21.16	21.19	21.16	21.185	21220
1/20/2017	10:30 AM	21.15	21.16	21.15	21.155	31303
1/20/2017	10:31 AM	21.155	21.17	21.15	21.16	20006
1/20/2017	10:32 AM	21.07	21.155	21.07	21.15	129034
1/20/2017	10:33 AM	21.09	21.1	21.07	21.07	25532
1/20/2017	10:34 AM	21.06	21.09	21.06	21.09	46020
1/20/2017	10:35 AM	21.06	21.08	21.02	21.05	139614
1/20/2017	10:36 AM	21.03	21.07	21.03	21.055	26412
1/20/2017	10:37 AM	21.04	21.04	21.025	21.03	14020
1/20/2017	10:38 AM	21.06	21.07	21.035	21.035	39795
1/20/2017	10:39 AM	21.06	21.09	21.055	21.055	72911
1/20/2017	10:40 AM	21.045	21.075	21.045	21.06	20204
1/20/2017	10:41 AM	21.045	21.05	21.035	21.045	24448
1/20/2017	10:42 AM	21.055	21.075	21.04	21.045	65211
1/20/2017	10:43 AM	21.045	21.07	21.045	21.055	29901
1/20/2017	10:44 AM	21.06	21.065	21.045	21.045	20343
1/20/2017	10:45 AM	21.04	21.06	21.04	21.06	12892
1/20/2017	10:46 AM	21.06	21.07	21.045	21.045	15550
1/20/2017	10:47 AM	21.04	21.08	21.04	21.06	57954
1/20/2017	10:48 AM	21.065	21.07	21.045	21.045	20121
1/20/2017	10:49 AM	21.05	21.065	21.05	21.065	3269
1/20/2017	10:50 AM	21.075	21.08	21.05	21.05	75973
1/20/2017	10:51 AM	21.055	21.08	21.045	21.075	91083
1/20/2017	10:52 AM	21.04	21.06	21.04	21.05	12848
1/20/2017	10:53 AM	21.03	21.045	21.025	21.04	82111
1/20/2017	10:54 AM	21.04	21.055	21.035	21.035	35639
1/20/2017	10:55 AM	21.03	21.04	21.025	21.03	51816
1/20/2017	10:56 AM	21.03	21.03	21.02	21.025	33602
1/20/2017	10:57 AM	21.025	21.04	21.025	21.03	31406
1/20/2017	10:58 AM	21.02	21.03	21.02	21.025	97708
1/20/2017	10:59 AM	20.96	21.035	20.96	21.02	129190
1/20/2017	11:00 AM	21.01	21.01	20.95	20.96	186621
1/20/2017	11:01 AM	20.98	21.005	20.975	21.005	25397
1/20/2017	11:02 AM	20.975	21	20.975	20.985	21682
1/20/2017	11:03 AM	20.985	20.985	20.97	20.975	11600
1/20/2017	11:04 AM	20.965	20.995	20.955	20.985	37847
1/20/2017	11:05 AM	20.975	20.975	20.96	20.965	10445
1/20/2017	11:06 AM	20.94	20.975	20.94	20.975	41921
1/20/2017	11:07 AM	20.92	20.945	20.9	20.945	77583
1/20/2017	11:08 AM	20.92	20.925	20.91	20.92	25305
1/20/2017	11:09 AM	20.9	20.94	20.9	20.92	45690
1/20/2017	11:10 AM	20.885	20.905	20.885	20.905	19160
1/20/2017	11:11 AM	20.91	20.91	20.88	20.885	20620
1/20/2017	11:12 AM	20.915	20.925	20.9	20.905	22822
1/20/2017	11:13 AM	20.91	20.925	20.91	20.915	13434
1/20/2017	11:14 AM	20.89	20.92	20.89	20.91	18926
1/20/2017	11:15 AM	20.9	20.9	20.88	20.885	32090
1/20/2017	11:16 AM	20.895	20.91	20.895	20.905	10920
1/20/2017	11:17 AM	20.905	20.91	20.89	20.895	23106
1/20/2017	11:18 AM	20.895	20.915	20.89	20.905	11736
1/20/2017	11:19 AM	20.895	20.91	20.89	20.895	18162
1/20/2017	11:20 AM	20.89	20.91	20.88	20.9	22696
1/20/2017	11:21 AM	20.875	20.895	20.875	20.885	62666
1/20/2017	11:22 AM	20.875	20.885	20.865	20.875	29009
1/20/2017	11:23 AM	20.905	20.915	20.875	20.88	61361
1/20/2017	11:24 AM	20.92	20.92	20.905	20.905	12166
1/20/2017	11:25 AM	20.88	20.915	20.88	20.915	22053
1/20/2017	11:26 AM	20.885	20.89	20.84	20.885	105707
1/20/2017	11:27 AM	20.895	20.895	20.88	20.885	7672
1/20/2017	11:28 AM	20.92	20.935	20.895	20.895	90058
1/20/2017	11:29 AM	20.935	20.935	20.92	20.92	46166
1/20/2017	11:30 AM	20.91	20.935	20.895	20.93	25149
1/20/2017	11:31 AM	20.93	20.94	20.91	20.91	20572
1/20/2017	11:32 AM	20.935	20.95	20.935	20.94	19983
1/20/2017	11:33 AM	20.925	20.945	20.92	20.93	40104
1/20/2017	11:34 AM	20.945	20.96	20.93	20.93	44203
1/20/2017	11:35 AM	20.975	20.98	20.945	20.95	44022
1/20/2017	11:36 AM	20.965	20.975	20.965	20.975	12500
1/20/2017	11:37 AM	20.95	20.965	20.945	20.965	13500
1/20/2017	11:38 AM	20.96	20.96	20.95	20.95	4300
1/20/2017	11:39 AM	20.95	20.96	20.95	20.96	3100
1/20/2017	11:40 AM	20.955	20.96	20.95	20.96	6425
1/20/2017	11:41 AM	20.95	20.955	20.93	20.95	8710
1/20/2017	11:42 AM	20.95	20.96	20.95	20.955	3200
1/20/2017	11:43 AM	20.925	20.95	20.91	20.95	28331
1/20/2017	11:44 AM	20.9	20.925	20.9	20.925	29784
1/20/2017	11:45 AM	20.89	20.9	20.86	20.9	33521
1/20/2017	11:46 AM	20.915	20.93	20.89	20.895	48679
1/20/2017	11:47 AM	20.91	20.92	20.91	20.915	32797
1/20/2017	11:48 AM	20.905	20.925	20.905	20.915	24674
1/20/2017	11:49 AM	20.92	20.93	20.905	20.905	12908
1/20/2017	11:50 AM	20.9	20.925	20.895	20.92	22603
1/20/2017	11:51 AM	20.895	20.905	20.89	20.895	6200
1/20/2017	11:52 AM	20.87	20.9	20.86	20.9	21328
1/20/2017	11:53 AM	20.885	20.905	20.875	20.875	21378
1/20/2017	11:54 AM	20.895	20.9	20.885	20.885	17446
1/20/2017	11:55 AM	20.9	20.91	20.895	20.895	8865
1/20/2017	11:56 AM	20.895	20.905	20.89	20.9	3600
1/20/2017	11:57 AM	20.9	20.91	20.89	20.895	7957
1/20/2017	11:58 AM	20.9	20.91	20.885	20.905	11412
1/20/2017	11:59 AM	20.895	20.91	20.89	20.9	7200
1/20/2017	12:00 PM	20.91	20.91	20.89	20.895	11930
1/20/2017	12:01 PM	20.92	20.93	20.9	20.905	21708
1/20/2017	12:02 PM	20.91	20.915	20.905	20.915	5400
1/20/2017	12:03 PM	20.915	20.915	20.905	20.905	4617
1/20/2017	12:04 PM	20.95	20.95	20.9	20.91	24578
1/20/2017	12:05 PM	21.1	21.175	20.95	20.95	211785
1/20/2017	12:06 PM	21.12	21.165	21.1	21.1	111750
1/20/2017	12:07 PM	21.07	21.135	21.05	21.115	246571
1/20/2017	12:08 PM	20.99	21.07	20.965	21.065	108710
1/20/2017	12:09 PM	20.98	20.985	20.91	20.985	134536
1/20/2017	12:10 PM	20.98	21.035	20.965	20.98	76411
1/20/2017	12:11 PM	21.025	21.05	20.99	20.995	31152
1/20/2017	12:12 PM	21	21.03	20.985	21.03	64318
1/20/2017	12:13 PM	21.07	21.07	20.99	21.005	30138
1/20/2017	12:14 PM	21.095	21.115	21.06	21.075	107982
1/20/2017	12:15 PM	21.1	21.135	21.07	21.095	106075
1/20/2017	12:16 PM	21.085	21.105	21.05	21.1	57903
1/20/2017	12:17 PM	21.01	21.085	21.01	21.08	42205
1/20/2017	12:18 PM	20.94	21.025	20.92	21.01	66364
1/20/2017	12:19 PM	20.95	20.97	20.91	20.945	93257
1/20/2017	12:20 PM	20.955	20.99	20.945	20.945	18924
1/20/2017	12:21 PM	20.91	20.96	20.905	20.96	41217
1/20/2017	12:22 PM	20.91	20.93	20.9	20.91	34079
1/20/2017	12:23 PM	20.98	21	20.91	20.915	50404
1/20/2017	12:24 PM	20.96	20.98	20.955	20.97	22044
1/20/2017	12:25 PM	20.95	20.95	20.92	20.95	22966
1/20/2017	12:26 PM	20.985	21	20.945	20.945	65023
1/20/2017	12:27 PM	20.95	20.985	20.95	20.985	15570
1/20/2017	12:28 PM	21.04	21.04	20.93	20.95	49893
1/20/2017	12:29 PM	21	21.04	21	21.04	63292
1/20/2017	12:30 PM	21.005	21.02	20.98	20.99	40131
1/20/2017	12:31 PM	21.12	21.12	21.005	21.005	97440
1/20/2017	12:32 PM	21.12	21.13	21.1	21.125	93293
1/20/2017	12:33 PM	21.07	21.125	21.07	21.12	38834
1/20/2017	12:34 PM	21.035	21.07	21.02	21.06	54301
1/20/2017	12:35 PM	21.06	21.09	21.03	21.035	98035
1/20/2017	12:36 PM	21.055	21.085	21.05	21.06	93178
1/20/2017	12:37 PM	21.11	21.12	21.045	21.05	86049
1/20/2017	12:38 PM	21.105	21.115	21.09	21.1	31487
1/20/2017	12:39 PM	21.09	21.105	21.08	21.1	3200
1/20/2017	12:40 PM	21.09	21.1	21.08	21.08	11289
1/20/2017	12:41 PM	21.08	21.11	21.065	21.105	16902
1/20/2017	12:42 PM	21.065	21.08	21.06	21.08	17511
1/20/2017	12:43 PM	21	21.065	20.995	21.065	61464
1/20/2017	12:44 PM	20.98	21.03	20.98	21.005	23034
1/20/2017	12:45 PM	20.965	20.98	20.95	20.98	19392
1/20/2017	12:46 PM	20.98	20.98	20.95	20.97	28640
1/20/2017	12:47 PM	21.035	21.035	20.97	20.98	65488
1/20/2017	12:48 PM	20.98	21.03	20.97	21.03	20777
1/20/2017	12:49 PM	21.02	21.02	20.97	20.975	25060
1/20/2017	12:50 PM	21	21.025	20.99	21.01	7441
1/20/2017	12:51 PM	21	21.015	21	21	17664
1/20/2017	12:52 PM	21.09	21.11	21	21.01	86927
1/20/2017	12:53 PM	21.04	21.1	21.04	21.095	42152
1/20/2017	12:54 PM	21.07	21.09	21.04	21.05	66694
1/20/2017	12:55 PM	21.09	21.09	21.055	21.07	33577
1/20/2017	12:56 PM	21.135	21.18	21.09	21.095	79931
1/20/2017	12:57 PM	21.085	21.14	21.08	21.135	52971
1/20/2017	12:58 PM	21.05	21.09	21.05	21.085	35410
1/20/2017	12:59 PM	21.02	21.06	21	21.05	60612
1/20/2017	1:00 PM	21.03	21.04	21.01	21.02	5180
1/20/2017	1:01 PM	21.05	21.06	21.03	21.035	7628
1/20/2017	1:02 PM	21.04	21.05	21.03	21.05	19229
1/20/2017	1:03 PM	21.05	21.05	21.04	21.04	1939
1/20/2017	1:04 PM	21.02	21.05	21.01	21.05	15226
1/20/2017	1:05 PM	21.01	21.02	21.01	21.02	6529
1/20/2017	1:06 PM	21.035	21.035	21.01	21.01	5400
1/20/2017	1:07 PM	20.99	21.03	20.99	21.03	20245
1/20/2017	1:08 PM	20.98	20.995	20.98	20.99	13775
1/20/2017	1:09 PM	20.98	20.98	20.97	20.98	51361
1/20/2017	1:10 PM	20.945	20.98	20.945	20.98	40058
1/20/2017	1:11 PM	20.955	20.965	20.945	20.945	3800
1/20/2017	1:12 PM	20.97	20.975	20.955	20.955	13347
1/20/2017	1:13 PM	20.96	20.97	20.95	20.96	11602
1/20/2017	1:14 PM	20.95	20.96	20.945	20.96	16300
1/20/2017	1:15 PM	20.935	20.96	20.93	20.95	32754
1/20/2017	1:16 PM	20.94	20.945	20.93	20.935	34718
1/20/2017	1:17 PM	20.91	20.945	20.9	20.94	21014
1/20/2017	1:18 PM	20.93	20.94	20.91	20.91	24658
1/20/2017	1:19 PM	20.91	20.935	20.91	20.93	31646
1/20/2017	1:20 PM	20.91	20.915	20.905	20.91	10251
1/20/2017	1:21 PM	20.92	20.925	20.895	20.91	14354
1/20/2017	1:22 PM	20.895	20.915	20.89	20.91	9807
1/20/2017	1:23 PM	20.9	20.905	20.89	20.89	2500
1/20/2017	1:24 PM	20.895	20.905	20.89	20.9	7700
1/20/2017	1:25 PM	20.92	20.94	20.895	20.895	23982
1/20/2017	1:26 PM	20.915	20.92	20.91	20.92	3189
1/20/2017	1:27 PM	20.93	20.93	20.91	20.915	12448
1/20/2017	1:28 PM	20.91	20.925	20.905	20.92	27571
1/20/2017	1:29 PM	20.92	20.93	20.91	20.91	15647
1/20/2017	1:30 PM	20.915	20.92	20.915	20.92	6685
1/20/2017	1:31 PM	20.95	20.95	20.915	20.915	23067
1/20/2017	1:32 PM	20.96	20.975	20.95	20.95	27598
1/20/2017	1:33 PM	20.96	20.965	20.95	20.96	10261
1/20/2017	1:34 PM	20.95	20.96	20.945	20.96	5280
1/20/2017	1:35 PM	20.95	20.955	20.945	20.95	3800
1/20/2017	1:36 PM	20.95	20.96	20.95	20.95	13559
1/20/2017	1:37 PM	20.96	20.965	20.955	20.955	11268
1/20/2017	1:38 PM	20.96	20.96	20.95	20.96	29352
1/20/2017	1:39 PM	20.95	20.965	20.95	20.96	46128
1/20/2017	1:40 PM	20.955	20.955	20.945	20.95	2300
1/20/2017	1:41 PM	20.925	20.95	20.925	20.95	18776
1/20/2017	1:42 PM	20.935	20.935	20.92	20.925	4000
1/20/2017	1:43 PM	20.925	20.935	20.925	20.935	5045
1/20/2017	1:44 PM	20.935	20.935	20.925	20.925	2316
1/20/2017	1:45 PM	20.92	20.93	20.92	20.93	4000
1/20/2017	1:46 PM	20.94	20.94	20.92	20.92	12406
1/20/2017	1:47 PM	20.95	20.95	20.935	20.945	15637
1/20/2017	1:48 PM	20.965	20.97	20.955	20.955	8010
1/20/2017	1:49 PM	20.985	21.01	20.955	20.96	42830
1/20/2017	1:50 PM	20.955	20.98	20.95	20.98	40121
1/20/2017	1:51 PM	20.965	20.97	20.95	20.955	4015
1/20/2017	1:52 PM	20.98	21	20.955	20.96	14534
1/20/2017	1:53 PM	20.99	21	20.98	20.98	18309
1/20/2017	1:54 PM	20.975	20.995	20.97	20.995	3651
1/20/2017	1:55 PM	20.96	20.975	20.96	20.97	1500
1/20/2017	1:56 PM	20.96	20.965	20.95	20.96	3464
1/20/2017	1:57 PM	20.94	20.96	20.925	20.96	14997
1/20/2017	1:58 PM	20.95	20.95	20.93	20.935	9353
1/20/2017	1:59 PM	20.945	20.95	20.935	20.945	2116
1/20/2017	2:00 PM	20.945	20.95	20.94	20.94	2689
1/20/2017	2:01 PM	20.965	20.965	20.94	20.94	5689
1/20/2017	2:02 PM	20.945	20.97	20.945	20.965	4613
1/20/2017	2:03 PM	20.93	20.945	20.93	20.945	4296
1/20/2017	2:04 PM	20.93	20.935	20.93	20.93	6014
1/20/2017	2:05 PM	20.91	20.92	20.9	20.92	43490
1/20/2017	2:06 PM	20.885	20.91	20.885	20.91	18667
1/20/2017	2:07 PM	20.9	20.9	20.885	20.885	6072
1/20/2017	2:08 PM	20.895	20.9	20.895	20.895	2300
1/20/2017	2:09 PM	20.92	20.93	20.89	20.895	50342
1/20/2017	2:10 PM	20.935	20.935	20.915	20.92	15898
1/20/2017	2:11 PM	20.92	20.935	20.91	20.93	8766
1/20/2017	2:12 PM	20.92	20.925	20.915	20.92	7216
1/20/2017	2:13 PM	20.94	20.945	20.92	20.92	11183
1/20/2017	2:14 PM	20.945	20.945	20.94	20.945	1400
1/20/2017	2:15 PM	20.945	20.95	20.94	20.945	6281
1/20/2017	2:16 PM	20.92	20.95	20.915	20.94	25999
1/20/2017	2:17 PM	20.93	20.93	20.92	20.92	11162
1/20/2017	2:18 PM	20.92	20.935	20.92	20.93	2800
1/20/2017	2:19 PM	20.935	20.935	20.92	20.92	2591
1/20/2017	2:20 PM	20.94	20.94	20.93	20.93	18943
1/20/2017	2:21 PM	21	21.01	20.94	20.94	39228
1/20/2017	2:22 PM	21.015	21.02	20.99	21	26801
1/20/2017	2:23 PM	21.01	21.025	21	21.01	38711
1/20/2017	2:24 PM	21.02	21.02	21.01	21.015	15798
1/20/2017	2:25 PM	20.98	21.025	20.97	21.025	91242
1/20/2017	2:26 PM	20.99	21	20.98	20.985	16344
1/20/2017	2:27 PM	20.995	20.995	20.985	20.99	4360
1/20/2017	2:28 PM	20.96	20.99	20.95	20.99	59722
1/20/2017	2:29 PM	20.965	20.97	20.96	20.97	6583
1/20/2017	2:30 PM	20.93	20.97	20.93	20.965	28340
1/20/2017	2:31 PM	20.89	20.93	20.89	20.925	21227
1/20/2017	2:32 PM	20.93	20.93	20.895	20.895	10566
1/20/2017	2:33 PM	20.95	20.95	20.935	20.935	3788
1/20/2017	2:34 PM	20.95	20.955	20.945	20.945	14514
1/20/2017	2:35 PM	20.975	20.975	20.95	20.955	5368
1/20/2017	2:36 PM	20.96	20.98	20.96	20.975	27662
1/20/2017	2:37 PM	20.965	20.97	20.96	20.96	2898
1/20/2017	2:38 PM	20.95	20.969	20.94	20.969	10364
1/20/2017	2:39 PM	20.94	20.95	20.92	20.95	20561
1/20/2017	2:40 PM	20.95	20.955	20.93	20.93	2986
1/20/2017	2:41 PM	20.93	20.95	20.92	20.95	14703
1/20/2017	2:42 PM	20.91	20.93	20.91	20.93	13068
1/20/2017	2:43 PM	20.88	20.91	20.87	20.91	21940
1/20/2017	2:44 PM	20.875	20.9	20.875	20.875	20184
1/20/2017	2:45 PM	20.89	20.895	20.88	20.88	12452
1/20/2017	2:46 PM	20.92	20.93	20.895	20.895	10083
1/20/2017	2:47 PM	20.92	20.93	20.915	20.915	4800
1/20/2017	2:48 PM	20.895	20.92	20.895	20.92	2600
1/20/2017	2:49 PM	20.9	20.91	20.895	20.9	5862
1/20/2017	2:50 PM	20.88	20.895	20.875	20.895	17800
1/20/2017	2:51 PM	20.89	20.9	20.88	20.885	7602
1/20/2017	2:52 PM	20.895	20.895	20.89	20.89	5300
1/20/2017	2:53 PM	20.895	20.895	20.89	20.89	3400
1/20/2017	2:54 PM	20.885	20.89	20.88	20.89	8515
1/20/2017	2:55 PM	20.895	20.895	20.885	20.885	7895
1/20/2017	2:56 PM	20.885	20.895	20.88	20.895	18780
1/20/2017	2:57 PM	20.885	20.885	20.875	20.885	23937
1/20/2017	2:58 PM	20.88	20.885	20.875	20.885	9063
1/20/2017	2:59 PM	20.87	20.89	20.87	20.88	23879
1/20/2017	3:00 PM	20.805	20.875	20.8	20.87	83956
1/20/2017	3:01 PM	20.825	20.83	20.81	20.81	12995
1/20/2017	3:02 PM	20.82	20.83	20.82	20.825	3549
1/20/2017	3:03 PM	20.79	20.82	20.78	20.815	25899
1/20/2017	3:04 PM	20.77	20.785	20.75	20.78	46856
1/20/2017	3:05 PM	20.77	20.785	20.765	20.77	10661
1/20/2017	3:06 PM	20.75	20.78	20.75	20.77	19643
1/20/2017	3:07 PM	20.76	20.765	20.74	20.75	17260
1/20/2017	3:08 PM	20.735	20.76	20.73	20.76	41720
1/20/2017	3:09 PM	20.72	20.74	20.72	20.73	36037
1/20/2017	3:10 PM	20.695	20.72	20.685	20.72	93745
1/20/2017	3:11 PM	20.685	20.7	20.68	20.69	129223
1/20/2017	3:12 PM	20.715	20.725	20.68	20.68	81740
1/20/2017	3:13 PM	20.78	20.78	20.71	20.71	120813
1/20/2017	3:14 PM	20.75	20.77	20.74	20.77	115364
1/20/2017	3:15 PM	20.74	20.75	20.735	20.745	14425
1/20/2017	3:16 PM	20.78	20.78	20.74	20.74	35138
1/20/2017	3:17 PM	20.81	20.82	20.78	20.78	40292
1/20/2017	3:18 PM	20.765	20.81	20.76	20.81	43763
1/20/2017	3:19 PM	20.72	20.76	20.72	20.755	5029
1/20/2017	3:20 PM	20.74	20.75	20.72	20.72	41245
1/20/2017	3:21 PM	20.8	20.8	20.74	20.745	64627
1/20/2017	3:22 PM	20.81	20.83	20.8	20.805	36698
1/20/2017	3:23 PM	20.81	20.82	20.8	20.815	13486
1/20/2017	3:24 PM	20.8	20.815	20.78	20.81	32615
1/20/2017	3:25 PM	20.775	20.81	20.755	20.805	45797
1/20/2017	3:26 PM	20.76	20.785	20.76	20.77	32254
1/20/2017	3:27 PM	20.765	20.77	20.76	20.76	7631
1/20/2017	3:28 PM	20.795	20.795	20.755	20.77	13798
1/20/2017	3:29 PM	20.79	20.8	20.77	20.795	37409
1/20/2017	3:30 PM	20.8	20.815	20.785	20.79	20965
1/20/2017	3:31 PM	20.79	20.81	20.77	20.805	56168
1/20/2017	3:32 PM	20.79	20.79	20.775	20.785	7786
1/20/2017	3:33 PM	20.77	20.79	20.765	20.79	17661
1/20/2017	3:34 PM	20.755	20.785	20.755	20.77	7949
1/20/2017	3:35 PM	20.76	20.77	20.75	20.755	21397
1/20/2017	3:36 PM	20.75	20.76	20.745	20.755	17586
1/20/2017	3:37 PM	20.75	20.77	20.745	20.75	12887
1/20/2017	3:38 PM	20.755	20.76	20.74	20.75	13325
1/20/2017	3:39 PM	20.74	20.76	20.73	20.755	77886
1/20/2017	3:40 PM	20.74	20.745	20.73	20.74	4900
1/20/2017	3:41 PM	20.77	20.78	20.74	20.74	38296
1/20/2017	3:42 PM	20.76	20.78	20.75	20.76	20189
1/20/2017	3:43 PM	20.77	20.77	20.76	20.76	10600
1/20/2017	3:44 PM	20.75	20.775	20.75	20.77	27793
1/20/2017	3:45 PM	20.76	20.775	20.745	20.76	57169
1/20/2017	3:46 PM	20.73	20.755	20.73	20.755	51957
1/20/2017	3:47 PM	20.75	20.76	20.73	20.73	94614
1/20/2017	3:48 PM	20.75	20.75	20.72	20.745	48813
1/20/2017	3:49 PM	20.75	20.755	20.74	20.745	9523
1/20/2017	3:50 PM	20.755	20.755	20.735	20.75	29369
1/20/2017	3:51 PM	20.75	20.76	20.74	20.755	49417
1/20/2017	3:52 PM	20.79	20.79	20.745	20.75	35593
1/20/2017	3:53 PM	20.765	20.795	20.76	20.79	22090
1/20/2017	3:54 PM	20.74	20.77	20.74	20.76	60087
1/20/2017	3:55 PM	20.75	20.76	20.74	20.745	31040
1/20/2017	3:56 PM	20.75	20.765	20.74	20.755	27074
1/20/2017	3:57 PM	20.72	20.755	20.71	20.745	35119
1/20/2017	3:58 PM	20.71	20.72	20.7	20.71	70929
1/20/2017	3:59 PM	20.71	20.725	20.69	20.72	780566
1/23/2017	9:31 AM	20.64	20.72	20.64	20.71	95028
1/23/2017	9:32 AM	20.69	20.7	20.63	20.64	40038
1/23/2017	9:33 AM	20.7	20.71	20.675	20.69	63447
1/23/2017	9:34 AM	20.65	20.69	20.63	20.69	44548
1/23/2017	9:35 AM	20.63	20.65	20.61	20.65	44871
1/23/2017	9:36 AM	20.57	20.62	20.55	20.62	124662
1/23/2017	9:37 AM	20.53	20.57	20.53	20.57	62931
1/23/2017	9:38 AM	20.55	20.56	20.52	20.53	57330
1/23/2017	9:39 AM	20.545	20.57	20.54	20.55	40844
1/23/2017	9:40 AM	20.55	20.55	20.535	20.54	56968
1/23/2017	9:41 AM	20.54	20.55	20.53	20.55	64491
1/23/2017	9:42 AM	20.56	20.58	20.54	20.54	42566
1/23/2017	9:43 AM	20.535	20.57	20.53	20.56	33376
1/23/2017	9:44 AM	20.54	20.55	20.535	20.535	50770
1/23/2017	9:45 AM	20.55	20.555	20.54	20.54	23094
1/23/2017	9:46 AM	20.53	20.55	20.53	20.54	25467
1/23/2017	9:47 AM	20.55	20.58	20.53	20.535	35386
1/23/2017	9:48 AM	20.545	20.565	20.54	20.55	28808
1/23/2017	9:49 AM	20.56	20.57	20.54	20.545	32835
1/23/2017	9:50 AM	20.56	20.56	20.54	20.56	64660
1/23/2017	9:51 AM	20.59	20.6	20.56	20.56	42567
1/23/2017	9:52 AM	20.57	20.59	20.565	20.59	13982
1/23/2017	9:53 AM	20.61	20.61	20.57	20.575	30834
1/23/2017	9:54 AM	20.63	20.65	20.59	20.605	79123
1/23/2017	9:55 AM	20.61	20.65	20.6	20.64	22781
1/23/2017	9:56 AM	20.6	20.62	20.6	20.61	26565
1/23/2017	9:57 AM	20.62	20.62	20.6	20.6	17509
1/23/2017	9:58 AM	20.58	20.62	20.58	20.615	42478
1/23/2017	9:59 AM	20.58	20.58	20.57	20.58	11605
1/23/2017	10:00 AM	20.59	20.6	20.57	20.575	24343
1/23/2017	10:01 AM	20.585	20.605	20.585	20.59	14735
1/23/2017	10:02 AM	20.6	20.605	20.58	20.585	8440
1/23/2017	10:03 AM	20.58	20.605	20.58	20.6	5330
1/23/2017	10:04 AM	20.6	20.6	20.58	20.58	9813
1/23/2017	10:05 AM	20.6	20.61	20.595	20.605	23726
1/23/2017	10:06 AM	20.59	20.6	20.585	20.595	22204
1/23/2017	10:07 AM	20.63	20.63	20.59	20.59	50366
1/23/2017	10:08 AM	20.61	20.64	20.61	20.625	60192
1/23/2017	10:09 AM	20.6	20.615	20.6	20.615	9215
1/23/2017	10:10 AM	20.61	20.63	20.605	20.605	67201
1/23/2017	10:11 AM	20.63	20.64	20.6	20.61	43764
1/23/2017	10:12 AM	20.65	20.66	20.62	20.63	71456
1/23/2017	10:13 AM	20.63	20.655	20.62	20.655	31275
1/23/2017	10:14 AM	20.62	20.64	20.62	20.63	12554
1/23/2017	10:15 AM	20.635	20.645	20.62	20.62	34500
1/23/2017	10:16 AM	20.63	20.65	20.63	20.635	30019
1/23/2017	10:17 AM	20.62	20.64	20.61	20.63	50913
1/23/2017	10:18 AM	20.665	20.67	20.62	20.62	40843
1/23/2017	10:19 AM	20.69	20.71	20.66	20.66	90135
1/23/2017	10:20 AM	20.69	20.71	20.68	20.68	76068
1/23/2017	10:21 AM	20.69	20.7	20.68	20.695	59713
1/23/2017	10:22 AM	20.64	20.7	20.63	20.69	34696
1/23/2017	10:23 AM	20.66	20.66	20.64	20.645	6650
1/23/2017	10:24 AM	20.67	20.67	20.66	20.665	14542
1/23/2017	10:25 AM	20.64	20.67	20.63	20.67	25632
1/23/2017	10:26 AM	20.65	20.66	20.625	20.63	27759
1/23/2017	10:27 AM	20.625	20.66	20.62	20.65	12826
1/23/2017	10:28 AM	20.67	20.68	20.625	20.625	47392
1/23/2017	10:29 AM	20.67	20.69	20.65	20.67	62428
1/23/2017	10:30 AM	20.69	20.71	20.645	20.66	47228
1/23/2017	10:31 AM	20.68	20.71	20.68	20.695	39780
1/23/2017	10:32 AM	20.71	20.725	20.68	20.68	32381
1/23/2017	10:33 AM	20.78	20.79	20.71	20.71	70633
1/23/2017	10:34 AM	20.83	20.84	20.79	20.79	63644
1/23/2017	10:35 AM	20.83	20.86	20.82	20.83	77033
1/23/2017	10:36 AM	20.8	20.83	20.795	20.82	31060
1/23/2017	10:37 AM	20.82	20.85	20.805	20.805	30692
1/23/2017	10:38 AM	20.825	20.835	20.815	20.82	26811
1/23/2017	10:39 AM	20.805	20.825	20.77	20.825	90330
1/23/2017	10:40 AM	20.815	20.815	20.795	20.805	48316
1/23/2017	10:41 AM	20.8	20.82	20.785	20.81	17382
1/23/2017	10:42 AM	20.795	20.81	20.79	20.8	29646
1/23/2017	10:43 AM	20.83	20.84	20.795	20.795	34327
1/23/2017	10:44 AM	20.805	20.83	20.805	20.83	14300
1/23/2017	10:45 AM	20.84	20.84	20.79	20.81	62664
1/23/2017	10:46 AM	20.82	20.86	20.82	20.84	32217
1/23/2017	10:47 AM	20.81	20.825	20.8	20.81	47897
1/23/2017	10:48 AM	20.83	20.83	20.815	20.815	10996
1/23/2017	10:49 AM	20.805	20.83	20.805	20.83	12077
1/23/2017	10:50 AM	20.815	20.815	20.8	20.81	25415
1/23/2017	10:51 AM	20.815	20.825	20.81	20.82	12700
1/23/2017	10:52 AM	20.81	20.82	20.805	20.815	15194
1/23/2017	10:53 AM	20.8	20.815	20.79	20.81	27822
1/23/2017	10:54 AM	20.86	20.86	20.8	20.8	74617
1/23/2017	10:55 AM	20.845	20.86	20.845	20.855	27593
1/23/2017	10:56 AM	20.84	20.85	20.83	20.84	11764
1/23/2017	10:57 AM	20.82	20.84	20.82	20.84	4058
1/23/2017	10:58 AM	20.82	20.82	20.815	20.82	5897
1/23/2017	10:59 AM	20.845	20.85	20.815	20.815	42375
1/23/2017	11:00 AM	20.85	20.855	20.84	20.85	25197
1/23/2017	11:01 AM	20.825	20.85	20.825	20.85	6100
1/23/2017	11:02 AM	20.82	20.83	20.82	20.83	13298
1/23/2017	11:03 AM	20.81	20.825	20.81	20.82	4930
1/23/2017	11:04 AM	20.81	20.82	20.81	20.81	1500
1/23/2017	11:05 AM	20.8	20.81	20.8	20.81	9173
1/23/2017	11:06 AM	20.75	20.8	20.75	20.8	54286
1/23/2017	11:07 AM	20.71	20.75	20.71	20.745	14000
1/23/2017	11:08 AM	20.71	20.71	20.7	20.71	15121
1/23/2017	11:09 AM	20.725	20.725	20.705	20.71	60087
1/23/2017	11:10 AM	20.71	20.72	20.71	20.72	11329
1/23/2017	11:11 AM	20.69	20.715	20.69	20.715	10317
1/23/2017	11:12 AM	20.69	20.695	20.68	20.69	7077
1/23/2017	11:13 AM	20.705	20.705	20.7	20.7	3997
1/23/2017	11:14 AM	20.76	20.76	20.7	20.7	24885
1/23/2017	11:15 AM	20.795	20.795	20.745	20.755	46005
1/23/2017	11:16 AM	20.77	20.8	20.76	20.8	39397
1/23/2017	11:17 AM	20.77	20.795	20.77	20.77	23526
1/23/2017	11:18 AM	20.745	20.78	20.745	20.775	7523
1/23/2017	11:19 AM	20.75	20.755	20.75	20.75	3461
1/23/2017	11:20 AM	20.78	20.79	20.74	20.75	26838
1/23/2017	11:21 AM	20.77	20.78	20.765	20.78	25672
1/23/2017	11:22 AM	20.785	20.795	20.77	20.77	29260
1/23/2017	11:23 AM	20.805	20.805	20.78	20.78	20763
1/23/2017	11:24 AM	20.805	20.815	20.805	20.81	18024
1/23/2017	11:25 AM	20.88	20.88	20.8	20.805	74511
1/23/2017	11:26 AM	20.85	20.88	20.85	20.875	32855
1/23/2017	11:27 AM	20.87	20.87	20.85	20.85	30076
1/23/2017	11:28 AM	20.86	20.87	20.85	20.865	13685
1/23/2017	11:29 AM	20.82	20.85	20.81	20.85	36079
1/23/2017	11:30 AM	20.8	20.82	20.795	20.82	20209
1/23/2017	11:31 AM	20.8	20.805	20.77	20.8	37661
1/23/2017	11:32 AM	20.8	20.8	20.79	20.8	7200
1/23/2017	11:33 AM	20.82	20.84	20.8	20.8	24925
1/23/2017	11:34 AM	20.81	20.82	20.81	20.82	4945
1/23/2017	11:35 AM	20.81	20.82	20.805	20.82	5547
1/23/2017	11:36 AM	20.81	20.815	20.78	20.8	22996
1/23/2017	11:37 AM	20.82	20.82	20.81	20.815	1200
1/23/2017	11:38 AM	20.825	20.835	20.82	20.82	18538
1/23/2017	11:39 AM	20.88	20.88	20.83	20.83	28086
1/23/2017	11:40 AM	20.875	20.88	20.87	20.88	12747
1/23/2017	11:41 AM	20.875	20.88	20.86	20.875	13865
1/23/2017	11:42 AM	20.875	20.875	20.865	20.87	2800
1/23/2017	11:43 AM	20.862	20.87	20.86	20.87	1609
1/23/2017	11:44 AM	20.865	20.87	20.865	20.865	400
1/23/2017	11:45 AM	20.855	20.865	20.855	20.865	1800
1/23/2017	11:46 AM	20.89	20.9	20.86	20.86	29639
1/23/2017	11:47 AM	20.95	20.965	20.89	20.89	63106
1/23/2017	11:48 AM	21.08	21.095	20.96	20.96	144855
1/23/2017	11:49 AM	21.03	21.085	21.03	21.08	44821
1/23/2017	11:50 AM	21.025	21.06	21.01	21.035	75330
1/23/2017	11:51 AM	21.07	21.09	21.015	21.02	63077
1/23/2017	11:52 AM	21.025	21.07	21.02	21.07	30369
1/23/2017	11:53 AM	21.03	21.04	21.02	21.02	32641
1/23/2017	11:54 AM	21.085	21.085	21.02	21.03	17984
1/23/2017	11:55 AM	21.075	21.085	21.07	21.08	57589
1/23/2017	11:56 AM	21.07	21.08	21.06	21.075	31942
1/23/2017	11:57 AM	21.02	21.07	21.015	21.07	45356
1/23/2017	11:58 AM	21.025	21.03	21.02	21.02	14432
1/23/2017	11:59 AM	21.02	21.035	21.02	21.03	31314
1/23/2017	12:00 PM	21.01	21.02	21	21.02	12235
1/23/2017	12:01 PM	21.035	21.04	21.01	21.01	14090
1/23/2017	12:02 PM	21.09	21.09	21.035	21.035	27949
1/23/2017	12:03 PM	21.05	21.09	21.05	21.09	31352
1/23/2017	12:04 PM	21.03	21.04	21.02	21.04	15410
1/23/2017	12:05 PM	21.01	21.03	21.005	21.03	14262
1/23/2017	12:06 PM	21.03	21.03	21.01	21.01	20566
1/23/2017	12:07 PM	21.04	21.06	21.03	21.03	16391
1/23/2017	12:08 PM	21.05	21.06	21.04	21.05	9356
1/23/2017	12:09 PM	21.055	21.055	21.04	21.045	12059
1/23/2017	12:10 PM	21.05	21.055	21.02	21.055	15960
1/23/2017	12:11 PM	21.05	21.07	21.05	21.06	15662
1/23/2017	12:12 PM	21.04	21.06	21.04	21.05	7810
1/23/2017	12:13 PM	21.03	21.04	21.03	21.035	16649
1/23/2017	12:14 PM	21.07	21.075	21.04	21.04	15702
1/23/2017	12:15 PM	21.075	21.085	21.07	21.075	17124
1/23/2017	12:16 PM	21.065	21.085	21.055	21.08	51338
1/23/2017	12:17 PM	21.06	21.07	21.05	21.07	7571
1/23/2017	12:18 PM	21.05	21.06	21.02	21.05	49033
1/23/2017	12:19 PM	20.98	21.04	20.98	21.04	30320
1/23/2017	12:20 PM	20.93	20.98	20.91	20.98	39326
1/23/2017	12:21 PM	20.95	20.96	20.935	20.94	18986
1/23/2017	12:22 PM	20.97	20.98	20.95	20.95	14198
1/23/2017	12:23 PM	20.95	20.96	20.945	20.96	3151
1/23/2017	12:24 PM	20.9	20.95	20.9	20.95	25259
1/23/2017	12:25 PM	20.91	20.91	20.89	20.9	5084
1/23/2017	12:26 PM	20.895	20.91	20.895	20.9	6596
1/23/2017	12:27 PM	20.9	20.9	20.88	20.895	21496
1/23/2017	12:28 PM	20.91	20.91	20.895	20.91	19964
1/23/2017	12:29 PM	20.895	20.91	20.895	20.91	13159
1/23/2017	12:30 PM	20.895	20.905	20.89	20.9	13683
1/23/2017	12:31 PM	20.89	20.895	20.89	20.89	800
1/23/2017	12:32 PM	20.86	20.89	20.86	20.89	6020
1/23/2017	12:33 PM	20.83	20.86	20.82	20.86	31213
1/23/2017	12:34 PM	20.825	20.84	20.825	20.83	10064
1/23/2017	12:35 PM	20.82	20.825	20.815	20.825	5889
1/23/2017	12:36 PM	20.825	20.83	20.82	20.82	12410
1/23/2017	12:37 PM	20.83	20.835	20.83	20.83	10300
1/23/2017	12:38 PM	20.83	20.85	20.83	20.84	21530
1/23/2017	12:39 PM	20.84	20.84	20.84	20.84	4200
1/23/2017	12:40 PM	20.84	20.85	20.84	20.85	8303
1/23/2017	12:41 PM	20.82	20.83	20.82	20.83	5991
1/23/2017	12:42 PM	20.76	20.815	20.755	20.81	24599
1/23/2017	12:43 PM	20.79	20.79	20.76	20.77	29661
1/23/2017	12:44 PM	20.77	20.79	20.765	20.79	44573
1/23/2017	12:45 PM	20.77	20.78	20.77	20.77	14559
1/23/2017	12:46 PM	20.76	20.77	20.76	20.77	17846
1/23/2017	12:47 PM	20.79	20.795	20.76	20.76	8225
1/23/2017	12:48 PM	20.8	20.8	20.79	20.8	7943
1/23/2017	12:49 PM	20.79	20.81	20.78	20.81	4804
1/23/2017	12:50 PM	20.79	20.8	20.78	20.78	12583
1/23/2017	12:51 PM	20.81	20.82	20.77	20.79	40865
1/23/2017	12:52 PM	20.8	20.815	20.8	20.81	7400
1/23/2017	12:53 PM	20.805	20.81	20.8	20.8	3026
1/23/2017	12:54 PM	20.81	20.81	20.805	20.81	1676
1/23/2017	12:55 PM	20.78	20.81	20.78	20.81	13749
1/23/2017	12:56 PM	20.79	20.795	20.77	20.78	28215
1/23/2017	12:57 PM	20.79	20.79	20.79	20.79	1953
1/23/2017	12:58 PM	20.79	20.8	20.79	20.8	2006
1/23/2017	12:59 PM	20.77	20.785	20.76	20.785	18158
1/23/2017	1:00 PM	20.78	20.785	20.77	20.78	20849
1/23/2017	1:01 PM	20.78	20.78	20.78	20.78	6701
1/23/2017	1:02 PM	20.79	20.79	20.78	20.78	7910
1/23/2017	1:03 PM	20.79	20.79	20.79	20.79	1500
1/23/2017	1:04 PM	20.785	20.785	20.785	20.785	400
1/23/2017	1:05 PM	20.75	20.795	20.75	20.79	11183
1/23/2017	1:06 PM	20.73	20.75	20.72	20.75	27266
1/23/2017	1:07 PM	20.74	20.74	20.73	20.73	1500
1/23/2017	1:08 PM	20.76	20.76	20.735	20.735	16880
1/23/2017	1:09 PM	20.76	20.76	20.76	20.76	1959
1/23/2017	1:10 PM	20.75	20.76	20.75	20.755	10196
1/23/2017	1:11 PM	20.735	20.74	20.735	20.74	5322
1/23/2017	1:12 PM	20.76	20.76	20.74	20.74	13426
1/23/2017	1:13 PM	20.75	20.755	20.75	20.755	3583
1/23/2017	1:14 PM	20.745	20.75	20.745	20.75	2147
1/23/2017	1:15 PM	20.76	20.765	20.745	20.75	4506
1/23/2017	1:16 PM	20.75	20.755	20.745	20.75	11965
1/23/2017	1:17 PM	20.74	20.75	20.74	20.75	4758
1/23/2017	1:18 PM	20.755	20.755	20.735	20.735	5127
1/23/2017	1:19 PM	20.75	20.755	20.75	20.755	2753
1/23/2017	1:20 PM	20.74	20.745	20.74	20.745	1400
1/23/2017	1:21 PM	20.74	20.74	20.735	20.735	3126
1/23/2017	1:22 PM	20.73	20.74	20.73	20.74	4446
1/23/2017	1:23 PM	20.71	20.73	20.7	20.73	39787
1/23/2017	1:24 PM	20.73	20.735	20.71	20.72	24475
1/23/2017	1:25 PM	20.73	20.73	20.725	20.73	1300
1/23/2017	1:26 PM	20.73	20.73	20.73	20.73	3746
1/23/2017	1:27 PM	20.71	20.735	20.705	20.73	18674
1/23/2017	1:28 PM	20.72	20.725	20.71	20.71	4552
1/23/2017	1:29 PM	20.71	20.725	20.71	20.725	3817
1/23/2017	1:30 PM	20.72	20.73	20.72	20.72	3226
1/23/2017	1:31 PM	20.72	20.72	20.72	20.72	2114
1/23/2017	1:32 PM	20.71	20.72	20.71	20.71	800
1/23/2017	1:33 PM	20.71	20.71	20.705	20.71	4107
1/23/2017	1:34 PM	20.71	20.715	20.71	20.715	5839
1/23/2017	1:35 PM	20.68	20.7	20.66	20.7	21264
1/23/2017	1:36 PM	20.66	20.67	20.655	20.67	14653
1/23/2017	1:37 PM	20.6	20.65	20.6	20.65	58829
1/23/2017	1:38 PM	20.59	20.6	20.552	20.59	89167
1/23/2017	1:39 PM	20.58	20.6	20.58	20.585	15793
1/23/2017	1:40 PM	20.57	20.615	20.57	20.585	37544
1/23/2017	1:41 PM	20.595	20.6	20.56	20.565	50581
1/23/2017	1:42 PM	20.615	20.625	20.585	20.59	15781
1/23/2017	1:43 PM	20.6	20.61	20.6	20.61	3955
1/23/2017	1:44 PM	20.6	20.6	20.59	20.595	7100
1/23/2017	1:45 PM	20.59	20.6	20.58	20.6	16893
1/23/2017	1:46 PM	20.595	20.595	20.58	20.59	2533
1/23/2017	1:47 PM	20.59	20.6	20.59	20.595	13377
1/23/2017	1:48 PM	20.6	20.615	20.59	20.59	4863
1/23/2017	1:49 PM	20.61	20.61	20.59	20.595	17352
1/23/2017	1:50 PM	20.62	20.62	20.61	20.61	13565
1/23/2017	1:51 PM	20.65	20.655	20.61	20.61	27630
1/23/2017	1:52 PM	20.64	20.66	20.64	20.65	18020
1/23/2017	1:53 PM	20.66	20.665	20.65	20.65	18351
1/23/2017	1:54 PM	20.66	20.665	20.66	20.665	20930
1/23/2017	1:55 PM	20.68	20.68	20.67	20.67	28299
1/23/2017	1:56 PM	20.68	20.68	20.67	20.68	55620
1/23/2017	1:57 PM	20.72	20.73	20.68	20.68	17083
1/23/2017	1:58 PM	20.73	20.73	20.72	20.72	8133
1/23/2017	1:59 PM	20.725	20.74	20.725	20.73	8080
1/23/2017	2:00 PM	20.73	20.74	20.73	20.73	2949
1/23/2017	2:01 PM	20.68	20.74	20.68	20.74	14064
1/23/2017	2:02 PM	20.675	20.68	20.675	20.68	3958
1/23/2017	2:03 PM	20.67	20.68	20.67	20.67	8050
1/23/2017	2:04 PM	20.67	20.67	20.66	20.66	9678
1/23/2017	2:05 PM	20.67	20.67	20.665	20.67	6275
1/23/2017	2:06 PM	20.73	20.73	20.675	20.675	29288
1/23/2017	2:07 PM	20.72	20.73	20.71	20.72	9054
1/23/2017	2:08 PM	20.71	20.71	20.69	20.71	7002
1/23/2017	2:09 PM	20.71	20.71	20.7	20.71	1300
1/23/2017	2:10 PM	20.73	20.735	20.71	20.71	9166
1/23/2017	2:11 PM	20.73	20.73	20.725	20.73	2200
1/23/2017	2:12 PM	20.77	20.78	20.73	20.73	9900
1/23/2017	2:13 PM	20.74	20.77	20.735	20.77	16128
1/23/2017	2:14 PM	20.755	20.76	20.75	20.75	11732
1/23/2017	2:15 PM	20.755	20.76	20.75	20.75	4788
1/23/2017	2:16 PM	20.78	20.78	20.75	20.75	10993
1/23/2017	2:17 PM	20.805	20.805	20.79	20.79	10666
1/23/2017	2:18 PM	20.8	20.81	20.8	20.81	6242
1/23/2017	2:19 PM	20.795	20.8	20.795	20.8	1700
1/23/2017	2:20 PM	20.8	20.8	20.795	20.795	6529
1/23/2017	2:21 PM	20.79	20.795	20.79	20.795	2800
1/23/2017	2:22 PM	20.815	20.82	20.8	20.8	6028
1/23/2017	2:23 PM	20.81	20.82	20.81	20.815	9300
1/23/2017	2:24 PM	20.85	20.85	20.81	20.81	9876
1/23/2017	2:25 PM	20.87	20.88	20.84	20.86	41288
1/23/2017	2:26 PM	20.86	20.88	20.85	20.875	38855
1/23/2017	2:27 PM	20.85	20.86	20.85	20.86	6900
1/23/2017	2:28 PM	20.84	20.86	20.84	20.86	4600
1/23/2017	2:29 PM	20.845	20.86	20.84	20.85	9214
1/23/2017	2:30 PM	20.83	20.85	20.83	20.845	8236
1/23/2017	2:31 PM	20.805	20.83	20.8	20.83	23981
1/23/2017	2:32 PM	20.785	20.805	20.78	20.805	2400
1/23/2017	2:33 PM	20.775	20.785	20.76	20.785	7651
1/23/2017	2:34 PM	20.77	20.785	20.77	20.775	13344
1/23/2017	2:35 PM	20.77	20.775	20.765	20.77	2201
1/23/2017	2:36 PM	20.775	20.78	20.77	20.77	18790
1/23/2017	2:37 PM	20.775	20.775	20.77	20.77	8457
1/23/2017	2:38 PM	20.78	20.78	20.775	20.775	3869
1/23/2017	2:39 PM	20.77	20.78	20.765	20.78	12651
1/23/2017	2:40 PM	20.73	20.77	20.72	20.77	60288
1/23/2017	2:41 PM	20.735	20.735	20.73	20.73	4799
1/23/2017	2:42 PM	20.73	20.735	20.73	20.73	10805
1/23/2017	2:43 PM	20.78	20.78	20.73	20.73	27244
1/23/2017	2:44 PM	20.76	20.78	20.745	20.78	47701
1/23/2017	2:45 PM	20.74	20.77	20.74	20.77	9761
1/23/2017	2:46 PM	20.71	20.73	20.71	20.73	13548
1/23/2017	2:47 PM	20.71	20.715	20.7	20.71	3600
1/23/2017	2:48 PM	20.7	20.715	20.7	20.71	4547
1/23/2017	2:49 PM	20.72	20.72	20.71	20.71	18920
1/23/2017	2:50 PM	20.73	20.73	20.72	20.725	6696
1/23/2017	2:51 PM	20.715	20.73	20.715	20.73	3600
1/23/2017	2:52 PM	20.7	20.71	20.7	20.71	2827
1/23/2017	2:53 PM	20.71	20.71	20.695	20.695	2400
1/23/2017	2:54 PM	20.69	20.71	20.68	20.71	10610
1/23/2017	2:55 PM	20.69	20.7	20.69	20.7	9707
1/23/2017	2:56 PM	20.65	20.69	20.65	20.69	16810
1/23/2017	2:57 PM	20.66	20.665	20.66	20.66	2300
1/23/2017	2:58 PM	20.68	20.68	20.665	20.665	3000
1/23/2017	2:59 PM	20.695	20.7	20.69	20.69	13062
1/23/2017	3:00 PM	20.66	20.695	20.66	20.695	19683
1/23/2017	3:01 PM	20.655	20.66	20.63	20.66	41082
1/23/2017	3:02 PM	20.675	20.675	20.66	20.66	8163
1/23/2017	3:03 PM	20.67	20.675	20.67	20.675	5606
1/23/2017	3:04 PM	20.68	20.68	20.66	20.67	3375
1/23/2017	3:05 PM	20.67	20.675	20.66	20.675	10500
1/23/2017	3:06 PM	20.7	20.7	20.67	20.67	10635
1/23/2017	3:07 PM	20.67	20.7	20.67	20.7	13047
1/23/2017	3:08 PM	20.68	20.68	20.66	20.67	16225
1/23/2017	3:09 PM	20.7	20.705	20.67	20.675	32865
1/23/2017	3:10 PM	20.7	20.7	20.685	20.7	33485
1/23/2017	3:11 PM	20.69	20.695	20.675	20.695	9726
1/23/2017	3:12 PM	20.69	20.69	20.68	20.69	17823
1/23/2017	3:13 PM	20.7	20.71	20.69	20.7	13090
1/23/2017	3:14 PM	20.67	20.7	20.67	20.7	29067
1/23/2017	3:15 PM	20.71	20.72	20.66	20.67	51069
1/23/2017	3:16 PM	20.72	20.73	20.71	20.72	11667
1/23/2017	3:17 PM	20.72	20.73	20.72	20.72	5016
1/23/2017	3:18 PM	20.72	20.72	20.71	20.72	9500
1/23/2017	3:19 PM	20.675	20.72	20.675	20.72	21761
1/23/2017	3:20 PM	20.67	20.675	20.66	20.675	12052
1/23/2017	3:21 PM	20.67	20.68	20.66	20.67	44236
1/23/2017	3:22 PM	20.68	20.68	20.665	20.67	4732
1/23/2017	3:23 PM	20.66	20.68	20.66	20.68	10721
1/23/2017	3:24 PM	20.64	20.665	20.63	20.665	11919
1/23/2017	3:25 PM	20.6	20.65	20.6	20.64	49804
1/23/2017	3:26 PM	20.66	20.66	20.6	20.6	75836
1/23/2017	3:27 PM	20.65	20.66	20.63	20.66	26678
1/23/2017	3:28 PM	20.65	20.65	20.64	20.65	9458
1/23/2017	3:29 PM	20.65	20.65	20.62	20.65	14298
1/23/2017	3:30 PM	20.64	20.65	20.63	20.65	20708
1/23/2017	3:31 PM	20.64	20.64	20.605	20.63	62632
1/23/2017	3:32 PM	20.63	20.65	20.63	20.64	14913
1/23/2017	3:33 PM	20.63	20.64	20.63	20.63	8403
1/23/2017	3:34 PM	20.62	20.64	20.61	20.63	14212
1/23/2017	3:35 PM	20.62	20.62	20.59	20.62	14891
1/23/2017	3:36 PM	20.6	20.62	20.595	20.61	8203
1/23/2017	3:37 PM	20.6	20.61	20.585	20.6	26353
1/23/2017	3:38 PM	20.585	20.595	20.575	20.595	17437
1/23/2017	3:39 PM	20.59	20.59	20.575	20.585	18685
1/23/2017	3:40 PM	20.59	20.59	20.58	20.59	8206
1/23/2017	3:41 PM	20.58	20.59	20.575	20.59	9258
1/23/2017	3:42 PM	20.575	20.58	20.57	20.58	11107
1/23/2017	3:43 PM	20.58	20.58	20.575	20.575	4800
1/23/2017	3:44 PM	20.57	20.58	20.57	20.58	11094
1/23/2017	3:45 PM	20.58	20.595	20.575	20.58	47558
1/23/2017	3:46 PM	20.57	20.59	20.565	20.58	73138
1/23/2017	3:47 PM	20.555	20.57	20.555	20.57	49125
1/23/2017	3:48 PM	20.56	20.56	20.55	20.555	18700
1/23/2017	3:49 PM	20.53	20.56	20.52	20.555	67022
1/23/2017	3:50 PM	20.54	20.54	20.52	20.53	23814
1/23/2017	3:51 PM	20.55	20.575	20.54	20.55	48683
1/23/2017	3:52 PM	20.55	20.555	20.54	20.555	21407
1/23/2017	3:53 PM	20.545	20.55	20.54	20.545	39951
1/23/2017	3:54 PM	20.525	20.55	20.525	20.545	55774
1/23/2017	3:55 PM	20.51	20.53	20.51	20.53	48408
1/23/2017	3:56 PM	20.51	20.52	20.51	20.515	16980
1/23/2017	3:57 PM	20.515	20.52	20.51	20.515	15632
1/23/2017	3:58 PM	20.515	20.52	20.51	20.515	31636
1/23/2017	3:59 PM	20.52	20.53	20.515	20.515	30488
1/23/2017	4:00 PM	20.5	20.525	20.5	20.525	321718
1/24/2017	9:31 AM	20.22	20.25	20.19	20.25	137381
1/24/2017	9:32 AM	20.25	20.285	20.23	20.23	41406
1/24/2017	9:33 AM	20.24	20.265	20.24	20.26	19310
1/24/2017	9:34 AM	20.19	20.25	20.19	20.25	44661
1/24/2017	9:35 AM	20.17	20.2	20.17	20.195	99223
1/24/2017	9:36 AM	20.15	20.165	20.14	20.165	32654
1/24/2017	9:37 AM	20.19	20.19	20.15	20.15	7563
1/24/2017	9:38 AM	20.14	20.195	20.14	20.19	54962
1/24/2017	9:39 AM	20.14	20.155	20.125	20.13	52820
1/24/2017	9:40 AM	20.18	20.18	20.15	20.15	19864
1/24/2017	9:41 AM	20.2	20.21	20.18	20.18	62749
1/24/2017	9:42 AM	20.195	20.22	20.195	20.2	30906
1/24/2017	9:43 AM	20.18	20.19	20.17	20.19	27542
1/24/2017	9:44 AM	20.2	20.2	20.18	20.18	9072
1/24/2017	9:45 AM	20.17	20.2	20.17	20.195	10190
1/24/2017	9:46 AM	20.16	20.17	20.155	20.17	22400
1/24/2017	9:47 AM	20.16	20.16	20.145	20.15	14280
1/24/2017	9:48 AM	20.17	20.185	20.16	20.165	31983
1/24/2017	9:49 AM	20.165	20.17	20.16	20.17	20360
1/24/2017	9:50 AM	20.16	20.16	20.15	20.16	12175
1/24/2017	9:51 AM	20.155	20.16	20.155	20.16	1000
1/24/2017	9:52 AM	20.16	20.17	20.15	20.16	12675
1/24/2017	9:53 AM	20.13	20.17	20.11	20.16	76401
1/24/2017	9:54 AM	20.09	20.155	20.09	20.14	42301
1/24/2017	9:55 AM	20.09	20.11	20.08	20.09	94027
1/24/2017	9:56 AM	20.1	20.1	20.06	20.09	91675
1/24/2017	9:57 AM	20.11	20.12	20.1	20.1	44346
1/24/2017	9:58 AM	20.1	20.11	20.1	20.11	16934
1/24/2017	9:59 AM	20.11	20.12	20.105	20.105	10393
1/24/2017	10:00 AM	20.11	20.115	20.11	20.115	25198
1/24/2017	10:01 AM	20.14	20.15	20.1	20.1	44504
1/24/2017	10:02 AM	20.15	20.16	20.14	20.14	67753
1/24/2017	10:03 AM	20.15	20.15	20.12	20.14	29165
1/24/2017	10:04 AM	20.13	20.15	20.12	20.15	19576
1/24/2017	10:05 AM	20.13	20.14	20.13	20.13	8885
1/24/2017	10:06 AM	20.15	20.15	20.13	20.13	14709
1/24/2017	10:07 AM	20.15	20.15	20.135	20.14	11693
1/24/2017	10:08 AM	20.16	20.16	20.15	20.15	13458
1/24/2017	10:09 AM	20.14	20.18	20.125	20.16	76859
1/24/2017	10:10 AM	20.14	20.15	20.135	20.135	3884
1/24/2017	10:11 AM	20.1	20.145	20.1	20.145	28551
1/24/2017	10:12 AM	20.09	20.095	20.08	20.09	33918
1/24/2017	10:13 AM	20.085	20.085	20.085	20.085	300
1/24/2017	10:14 AM	20.05	20.08	20.02	20.08	53180
1/24/2017	10:15 AM	20.08	20.08	20.05	20.05	7630
1/24/2017	10:16 AM	20.09	20.1	20.08	20.085	6104
1/24/2017	10:17 AM	20.11	20.12	20.095	20.095	55260
1/24/2017	10:18 AM	20.11	20.13	20.11	20.115	11577
1/24/2017	10:19 AM	20.1	20.12	20.1	20.105	15439
1/24/2017	10:20 AM	20.11	20.12	20.095	20.1	12306
1/24/2017	10:21 AM	20.1	20.11	20.1	20.11	8333
1/24/2017	10:22 AM	20.07	20.1	20.07	20.1	3800
1/24/2017	10:23 AM	20.1	20.1	20.05	20.07	60063
1/24/2017	10:24 AM	20.09	20.105	20.08	20.1	17242
1/24/2017	10:25 AM	20.075	20.1	20.075	20.1	4645
1/24/2017	10:26 AM	20.085	20.09	20.07	20.07	5774
1/24/2017	10:27 AM	20.095	20.095	20.08	20.085	2691
1/24/2017	10:28 AM	20.08	20.1	20.08	20.095	2900
1/24/2017	10:29 AM	20.095	20.095	20.08	20.08	8627
1/24/2017	10:30 AM	20.12	20.13	20.095	20.095	18683
1/24/2017	10:31 AM	20.09	20.12	20.09	20.12	13475
1/24/2017	10:32 AM	20.1	20.11	20.095	20.095	18722
1/24/2017	10:33 AM	20.09	20.1	20.09	20.1	15398
1/24/2017	10:34 AM	20.09	20.09	20.07	20.085	9147
1/24/2017	10:35 AM	20.1	20.1	20.09	20.09	6848
1/24/2017	10:36 AM	20.12	20.12	20.105	20.11	8602
1/24/2017	10:37 AM	20.11	20.12	20.11	20.12	14285
1/24/2017	10:38 AM	20.105	20.11	20.1	20.105	10808
1/24/2017	10:39 AM	20.1	20.11	20.1	20.11	6956
1/24/2017	10:40 AM	20.12	20.12	20.085	20.1	29778
1/24/2017	10:41 AM	20.09	20.14	20.09	20.12	29327
1/24/2017	10:42 AM	20.1	20.1	20.085	20.09	5300
1/24/2017	10:43 AM	20.1	20.105	20.09	20.09	4000
1/24/2017	10:44 AM	20.105	20.11	20.1	20.105	10295
1/24/2017	10:45 AM	20.1	20.125	20.1	20.11	6577
1/24/2017	10:46 AM	20.1	20.11	20.095	20.11	11103
1/24/2017	10:47 AM	20.08	20.095	20.08	20.09	6251
1/24/2017	10:48 AM	20.09	20.09	20.075	20.08	9664
1/24/2017	10:49 AM	20.08	20.08	20.075	20.08	3604
1/24/2017	10:50 AM	20.08	20.1	20.075	20.09	21366
1/24/2017	10:51 AM	20.08	20.08	20.08	20.08	5145
1/24/2017	10:52 AM	20.085	20.085	20.085	20.085	400
1/24/2017	10:53 AM	20.07	20.08	20.07	20.08	3377
1/24/2017	10:54 AM	20.08	20.085	20.08	20.08	2700
1/24/2017	10:55 AM	20.09	20.09	20.075	20.075	4059
1/24/2017	10:56 AM	20.06	20.08	20.06	20.08	10079
1/24/2017	10:57 AM	20.05	20.06	20.04	20.06	18891
1/24/2017	10:58 AM	20.07	20.07	20.06	20.06	9894
1/24/2017	10:59 AM	20.07	20.075	20.06	20.065	4300
1/24/2017	11:00 AM	20.06	20.07	20.06	20.07	2300
1/24/2017	11:01 AM	20.065	20.065	20.03	20.06	31490
1/24/2017	11:02 AM	20.08	20.11	20.06	20.06	99285
1/24/2017	11:03 AM	20.06	20.07	20.06	20.07	43345
1/24/2017	11:04 AM	20.06	20.06	20.05	20.05	8012
1/24/2017	11:05 AM	20.05	20.07	20.05	20.055	11609
1/24/2017	11:06 AM	20.005	20.045	19.99	20.045	154844
1/24/2017	11:07 AM	20	20.01	20	20	51297
1/24/2017	11:08 AM	19.985	20	19.975	20	25818
1/24/2017	11:09 AM	20	20.01	19.98	19.98	20017
1/24/2017	11:10 AM	19.985	20.01	19.985	20.01	7306
1/24/2017	11:11 AM	20	20	19.98	19.98	12318
1/24/2017	11:12 AM	20	20	19.99	20	2400
1/24/2017	11:13 AM	20.005	20.01	20	20	4998
1/24/2017	11:14 AM	20.04	20.04	20	20.005	26033
1/24/2017	11:15 AM	20	20.035	20	20.035	31256
1/24/2017	11:16 AM	20.01	20.01	20	20.01	7189
1/24/2017	11:17 AM	20.025	20.04	20.015	20.015	7854
1/24/2017	11:18 AM	20.005	20.02	20.005	20.02	7995
1/24/2017	11:19 AM	20.01	20.015	20.01	20.01	22262
1/24/2017	11:20 AM	20.01	20.01	20.005	20.01	18706
1/24/2017	11:21 AM	20	20	19.99	20	44568
1/24/2017	11:22 AM	20.02	20.02	20.01	20.01	30038
1/24/2017	11:23 AM	20.02	20.025	20.02	20.02	10312
1/24/2017	11:24 AM	20.01	20.02	20.01	20.02	8054
1/24/2017	11:25 AM	20.01	20.01	20	20.01	14516
1/24/2017	11:26 AM	20.01	20.01	20.005	20.01	6573
1/24/2017	11:27 AM	20.01	20.015	20.01	20.015	500
1/24/2017	11:28 AM	19.995	20.01	19.99	20.01	7258
1/24/2017	11:29 AM	20	20	19.99	20	3009
1/24/2017	11:30 AM	20.005	20.015	20.005	20.005	8042
1/24/2017	11:31 AM	20	20.01	20	20	2309
1/24/2017	11:32 AM	19.985	20	19.985	19.995	34240
1/24/2017	11:33 AM	19.975	19.985	19.975	19.985	4413
1/24/2017	11:34 AM	19.94	19.98	19.92	19.98	128892
1/24/2017	11:35 AM	19.97	19.98	19.95	19.95	24115
1/24/2017	11:36 AM	19.95	19.98	19.95	19.97	15555
1/24/2017	11:37 AM	19.96	19.96	19.95	19.95	10689
1/24/2017	11:38 AM	19.96	19.97	19.94	19.95	24220
1/24/2017	11:39 AM	19.94	19.97	19.94	19.97	13419
1/24/2017	11:40 AM	19.94	19.945	19.94	19.94	2757
1/24/2017	11:41 AM	19.93	19.95	19.93	19.94	39785
1/24/2017	11:42 AM	19.93	19.93	19.93	19.93	18920
1/24/2017	11:43 AM	19.93	19.93	19.93	19.93	2181
1/24/2017	11:44 AM	19.945	19.945	19.925	19.93	12316
1/24/2017	11:45 AM	19.94	19.945	19.94	19.94	9118
1/24/2017	11:46 AM	19.93	19.94	19.925	19.94	14838
1/24/2017	11:47 AM	19.94	19.94	19.94	19.94	2795
1/24/2017	11:48 AM	19.93	19.94	19.93	19.94	2340
1/24/2017	11:49 AM	19.9	19.93	19.9	19.93	27214
1/24/2017	11:50 AM	19.91	19.91	19.895	19.9	14896
1/24/2017	11:51 AM	19.91	19.92	19.91	19.91	15757
1/24/2017	11:52 AM	19.925	19.925	19.91	19.91	5442
1/24/2017	11:53 AM	19.91	19.925	19.91	19.925	6373
1/24/2017	11:54 AM	19.915	19.915	19.905	19.91	10395
1/24/2017	11:55 AM	19.905	19.915	19.905	19.91	6657
1/24/2017	11:56 AM	19.9	19.905	19.895	19.905	16615
1/24/2017	11:57 AM	19.915	19.92	19.895	19.9	15552
1/24/2017	11:58 AM	19.9	19.915	19.9	19.915	4924
1/24/2017	11:59 AM	19.86	19.9	19.845	19.9	74032
1/24/2017	12:00 PM	19.85	19.86	19.845	19.85	14783
1/24/2017	12:01 PM	19.86	19.86	19.85	19.85	2871
1/24/2017	12:02 PM	19.84	19.85	19.84	19.85	13062
1/24/2017	12:03 PM	19.83	19.85	19.82	19.845	29796
1/24/2017	12:04 PM	19.82	19.83	19.82	19.83	12842
1/24/2017	12:05 PM	19.84	19.84	19.815	19.83	58288
1/24/2017	12:06 PM	19.84	19.845	19.84	19.845	6351
1/24/2017	12:07 PM	19.83	19.84	19.83	19.835	6214
1/24/2017	12:08 PM	19.83	19.84	19.83	19.835	5695
1/24/2017	12:09 PM	19.83	19.83	19.825	19.825	7245
1/24/2017	12:10 PM	19.83	19.83	19.82	19.83	16211
1/24/2017	12:11 PM	19.82	19.83	19.82	19.82	8000
1/24/2017	12:12 PM	19.82	19.825	19.81	19.81	27913
1/24/2017	12:13 PM	19.78	19.81	19.76	19.81	94967
1/24/2017	12:14 PM	19.75	19.78	19.745	19.775	44151
1/24/2017	12:15 PM	19.76	19.77	19.75	19.75	33047
1/24/2017	12:16 PM	19.745	19.76	19.745	19.76	30585
1/24/2017	12:17 PM	19.77	19.78	19.75	19.75	20109
1/24/2017	12:18 PM	19.77	19.77	19.75	19.76	11152
1/24/2017	12:19 PM	19.75	19.78	19.75	19.76	14740
1/24/2017	12:20 PM	19.75	19.755	19.74	19.75	22408
1/24/2017	12:21 PM	19.75	19.755	19.75	19.75	400
1/24/2017	12:22 PM	19.75	19.75	19.75	19.75	7937
1/24/2017	12:23 PM	19.755	19.76	19.75	19.75	921
1/24/2017	12:24 PM	19.77	19.77	19.75	19.755	5377
1/24/2017	12:25 PM	19.76	19.765	19.75	19.765	9871
1/24/2017	12:26 PM	19.76	19.77	19.755	19.76	19076
1/24/2017	12:27 PM	19.755	19.76	19.755	19.76	6038
1/24/2017	12:28 PM	19.74	19.75	19.74	19.75	10094
1/24/2017	12:29 PM	19.745	19.75	19.74	19.745	2818
1/24/2017	12:30 PM	19.76	19.76	19.74	19.74	4017
1/24/2017	12:31 PM	19.71	19.75	19.7	19.75	81159
1/24/2017	12:32 PM	19.76	19.76	19.7	19.71	62496
1/24/2017	12:33 PM	19.77	19.77	19.75	19.75	23016
1/24/2017	12:34 PM	19.76	19.77	19.76	19.77	7303
1/24/2017	12:35 PM	19.74	19.76	19.73	19.76	43443
1/24/2017	12:36 PM	19.75	19.755	19.75	19.75	10462
1/24/2017	12:37 PM	19.76	19.76	19.75	19.75	9968
1/24/2017	12:38 PM	19.75	19.755	19.75	19.755	385
1/24/2017	12:39 PM	19.76	19.76	19.74	19.75	26045
1/24/2017	12:40 PM	19.755	19.76	19.755	19.76	1600
1/24/2017	12:41 PM	19.75	19.76	19.75	19.76	16108
1/24/2017	12:42 PM	19.75	19.755	19.75	19.75	7804
1/24/2017	12:43 PM	19.73	19.745	19.73	19.74	17927
1/24/2017	12:44 PM	19.73	19.73	19.72	19.73	8411
1/24/2017	12:45 PM	19.75	19.755	19.74	19.74	10354
1/24/2017	12:46 PM	19.765	19.77	19.75	19.75	10139
1/24/2017	12:47 PM	19.76	19.765	19.755	19.76	13135
1/24/2017	12:48 PM	19.735	19.755	19.73	19.755	16586
1/24/2017	12:49 PM	19.73	19.735	19.73	19.73	10254
1/24/2017	12:50 PM	19.72	19.73	19.72	19.72	15176
1/24/2017	12:51 PM	19.715	19.72	19.715	19.72	16188
1/24/2017	12:52 PM	19.715	19.715	19.71	19.715	4874
1/24/2017	12:53 PM	19.715	19.715	19.715	19.715	100
1/24/2017	12:54 PM	19.71	19.715	19.71	19.715	500
1/24/2017	12:55 PM	19.705	19.73	19.705	19.72	23661
1/24/2017	12:56 PM	19.71	19.71	19.705	19.71	26474
1/24/2017	12:57 PM	19.72	19.72	19.71	19.71	3413
1/24/2017	12:58 PM	19.69	19.71	19.69	19.71	24365
1/24/2017	12:59 PM	19.69	19.69	19.67	19.68	40759
1/24/2017	1:00 PM	19.69	19.7	19.69	19.69	26683
1/24/2017	1:01 PM	19.68	19.68	19.675	19.68	4570
1/24/2017	1:02 PM	19.68	19.68	19.67	19.675	10979
1/24/2017	1:03 PM	19.65	19.68	19.65	19.68	28323
1/24/2017	1:04 PM	19.65	19.66	19.645	19.65	22192
1/24/2017	1:05 PM	19.63	19.65	19.61	19.64	81080
1/24/2017	1:06 PM	19.62	19.63	19.62	19.63	11950
1/24/2017	1:07 PM	19.62	19.625	19.61	19.625	13550
1/24/2017	1:08 PM	19.605	19.625	19.6	19.625	9860
1/24/2017	1:09 PM	19.615	19.63	19.6	19.6	32365
1/24/2017	1:10 PM	19.65	19.66	19.605	19.61	34681
1/24/2017	1:11 PM	19.65	19.655	19.65	19.65	11414
1/24/2017	1:12 PM	19.655	19.665	19.64	19.655	44602
1/24/2017	1:13 PM	19.66	19.66	19.65	19.65	8759
1/24/2017	1:14 PM	19.71	19.71	19.67	19.67	84473
1/24/2017	1:15 PM	19.7	19.71	19.68	19.71	23176
1/24/2017	1:16 PM	19.69	19.7	19.69	19.7	13207
1/24/2017	1:17 PM	19.68	19.7	19.68	19.69	13549
1/24/2017	1:18 PM	19.705	19.71	19.68	19.685	9688
1/24/2017	1:19 PM	19.695	19.705	19.695	19.705	900
1/24/2017	1:20 PM	19.7	19.7	19.68	19.69	15194
1/24/2017	1:21 PM	19.71	19.715	19.7	19.7	25281
1/24/2017	1:22 PM	19.71	19.72	19.705	19.71	25452
1/24/2017	1:23 PM	19.7	19.71	19.7	19.71	43540
1/24/2017	1:24 PM	19.7	19.7	19.68	19.7	36477
1/24/2017	1:25 PM	19.73	19.735	19.7	19.7	21044
1/24/2017	1:26 PM	19.725	19.735	19.715	19.73	23282
1/24/2017	1:27 PM	19.705	19.725	19.705	19.725	16922
1/24/2017	1:28 PM	19.7	19.71	19.69	19.71	31460
1/24/2017	1:29 PM	19.705	19.71	19.69	19.705	16391
1/24/2017	1:30 PM	19.7	19.705	19.695	19.705	12429
1/24/2017	1:31 PM	19.68	19.7	19.67	19.695	64181
1/24/2017	1:32 PM	19.67	19.685	19.66	19.68	40235
1/24/2017	1:33 PM	19.66	19.67	19.655	19.665	13554
1/24/2017	1:34 PM	19.66	19.67	19.66	19.67	18027
1/24/2017	1:35 PM	19.665	19.675	19.66	19.66	4595
1/24/2017	1:36 PM	19.66	19.67	19.66	19.66	36736
1/24/2017	1:37 PM	19.67	19.67	19.66	19.66	12295
1/24/2017	1:38 PM	19.655	19.665	19.655	19.665	3500
1/24/2017	1:39 PM	19.65	19.655	19.65	19.655	14700
1/24/2017	1:40 PM	19.665	19.67	19.66	19.66	8590
1/24/2017	1:41 PM	19.655	19.665	19.655	19.665	900
1/24/2017	1:42 PM	19.67	19.67	19.64	19.66	12511
1/24/2017	1:43 PM	19.675	19.68	19.665	19.665	27162
1/24/2017	1:44 PM	19.665	19.675	19.66	19.67	28123
1/24/2017	1:45 PM	19.68	19.69	19.66	19.67	40117
1/24/2017	1:46 PM	19.69	19.69	19.68	19.685	9021
1/24/2017	1:47 PM	19.67	19.69	19.67	19.69	3118
1/24/2017	1:48 PM	19.67	19.675	19.67	19.675	15063
1/24/2017	1:49 PM	19.675	19.68	19.67	19.68	2201
1/24/2017	1:50 PM	19.66	19.675	19.66	19.675	10258
1/24/2017	1:51 PM	19.68	19.68	19.665	19.665	5287
1/24/2017	1:52 PM	19.68	19.68	19.675	19.675	3800
1/24/2017	1:53 PM	19.685	19.685	19.675	19.68	2454
1/24/2017	1:54 PM	19.69	19.69	19.68	19.68	8300
1/24/2017	1:55 PM	19.7	19.7	19.68	19.685	9055
1/24/2017	1:56 PM	19.735	19.74	19.69	19.695	38926
1/24/2017	1:57 PM	19.73	19.735	19.73	19.735	40004
1/24/2017	1:58 PM	19.74	19.74	19.735	19.735	7043
1/24/2017	1:59 PM	19.735	19.74	19.73	19.74	9546
1/24/2017	2:00 PM	19.73	19.735	19.73	19.73	36634
1/24/2017	2:01 PM	19.745	19.75	19.73	19.73	26004
1/24/2017	2:02 PM	19.76	19.765	19.74	19.74	19348
1/24/2017	2:03 PM	19.8	19.8	19.77	19.77	78464
1/24/2017	2:04 PM	19.77	19.805	19.76	19.805	29897
1/24/2017	2:05 PM	19.74	19.775	19.72	19.775	95615
1/24/2017	2:06 PM	19.745	19.75	19.72	19.74	79782
1/24/2017	2:07 PM	19.745	19.745	19.74	19.745	6675
1/24/2017	2:08 PM	19.75	19.75	19.745	19.75	900
1/24/2017	2:09 PM	19.745	19.75	19.735	19.745	8600
1/24/2017	2:10 PM	19.74	19.745	19.74	19.745	10509
1/24/2017	2:11 PM	19.78	19.785	19.74	19.74	35505
1/24/2017	2:12 PM	19.78	19.79	19.775	19.78	18272
1/24/2017	2:13 PM	19.775	19.78	19.77	19.78	16183
1/24/2017	2:14 PM	19.77	19.785	19.77	19.78	9012
1/24/2017	2:15 PM	19.775	19.78	19.775	19.775	3600
1/24/2017	2:16 PM	19.77	19.78	19.77	19.775	3120
1/24/2017	2:17 PM	19.75	19.775	19.74	19.775	55506
1/24/2017	2:18 PM	19.745	19.745	19.73	19.745	18153
1/24/2017	2:19 PM	19.745	19.755	19.74	19.75	17996
1/24/2017	2:20 PM	19.745	19.745	19.74	19.745	1100
1/24/2017	2:21 PM	19.73	19.745	19.72	19.745	21204
1/24/2017	2:22 PM	19.73	19.74	19.73	19.735	21154
1/24/2017	2:23 PM	19.73	19.735	19.73	19.735	10042
1/24/2017	2:24 PM	19.74	19.74	19.73	19.73	3353
1/24/2017	2:25 PM	19.755	19.755	19.74	19.74	28568
1/24/2017	2:26 PM	19.745	19.755	19.745	19.755	28658
1/24/2017	2:27 PM	19.785	19.785	19.74	19.745	30311
1/24/2017	2:28 PM	19.78	19.79	19.765	19.785	22428
1/24/2017	2:29 PM	19.78	19.8	19.78	19.78	42311
1/24/2017	2:30 PM	19.78	19.79	19.78	19.78	12195
1/24/2017	2:31 PM	19.78	19.785	19.775	19.785	17259
1/24/2017	2:32 PM	19.78	19.78	19.77	19.775	3642
1/24/2017	2:33 PM	19.77	19.78	19.77	19.775	3700
1/24/2017	2:34 PM	19.78	19.78	19.76	19.76	29237
1/24/2017	2:35 PM	19.78	19.78	19.78	19.78	2000
1/24/2017	2:36 PM	19.8	19.8	19.78	19.78	4789
1/24/2017	2:37 PM	19.795	19.8	19.79	19.795	7799
1/24/2017	2:38 PM	19.785	19.795	19.785	19.795	2500
1/24/2017	2:39 PM	19.78	19.79	19.78	19.785	6445
1/24/2017	2:40 PM	19.8	19.8	19.775	19.78	25948
1/24/2017	2:41 PM	19.79	19.8	19.785	19.795	8451
1/24/2017	2:42 PM	19.78	19.79	19.77	19.78	31019
1/24/2017	2:43 PM	19.775	19.78	19.77	19.775	14817
1/24/2017	2:44 PM	19.775	19.775	19.76	19.77	9963
1/24/2017	2:45 PM	19.78	19.78	19.77	19.775	4739
1/24/2017	2:46 PM	19.785	19.785	19.775	19.775	1400
1/24/2017	2:47 PM	19.77	19.785	19.77	19.785	16987
1/24/2017	2:48 PM	19.75	19.77	19.75	19.77	21938
1/24/2017	2:49 PM	19.77	19.77	19.73	19.755	44921
1/24/2017	2:50 PM	19.765	19.77	19.765	19.77	4421
1/24/2017	2:51 PM	19.76	19.77	19.755	19.77	11114
1/24/2017	2:52 PM	19.71	19.755	19.71	19.755	28922
1/24/2017	2:53 PM	19.7	19.71	19.7	19.71	2054
1/24/2017	2:54 PM	19.71	19.71	19.7	19.7	10614
1/24/2017	2:55 PM	19.71	19.71	19.71	19.71	500
1/24/2017	2:56 PM	19.69	19.71	19.69	19.71	8713
1/24/2017	2:57 PM	19.69	19.7	19.69	19.695	10400
1/24/2017	2:58 PM	19.69	19.69	19.675	19.685	11527
1/24/2017	2:59 PM	19.69	19.695	19.69	19.69	7294
1/24/2017	3:00 PM	19.67	19.685	19.67	19.685	6941
1/24/2017	3:01 PM	19.65	19.67	19.64	19.67	75994
1/24/2017	3:02 PM	19.62	19.65	19.62	19.65	22662
1/24/2017	3:03 PM	19.62	19.62	19.61	19.62	18055
1/24/2017	3:04 PM	19.59	19.615	19.58	19.615	72358
1/24/2017	3:05 PM	19.55	19.59	19.54	19.59	67580
1/24/2017	3:06 PM	19.58	19.58	19.52	19.55	64925
1/24/2017	3:07 PM	19.57	19.58	19.56	19.58	5998
1/24/2017	3:08 PM	19.57	19.575	19.57	19.57	25705
1/24/2017	3:09 PM	19.57	19.58	19.565	19.575	73856
1/24/2017	3:10 PM	19.56	19.575	19.56	19.57	18765
1/24/2017	3:11 PM	19.55	19.56	19.55	19.56	16320
1/24/2017	3:12 PM	19.55	19.55	19.53	19.55	31092
1/24/2017	3:13 PM	19.56	19.56	19.55	19.55	8629
1/24/2017	3:14 PM	19.555	19.56	19.555	19.56	5405
1/24/2017	3:15 PM	19.54	19.56	19.54	19.55	48633
1/24/2017	3:16 PM	19.545	19.545	19.535	19.54	5285
1/24/2017	3:17 PM	19.57	19.57	19.55	19.55	14079
1/24/2017	3:18 PM	19.57	19.57	19.56	19.56	997
1/24/2017	3:19 PM	19.595	19.61	19.565	19.565	53731
1/24/2017	3:20 PM	19.61	19.61	19.58	19.59	39386
1/24/2017	3:21 PM	19.61	19.61	19.61	19.61	11085
1/24/2017	3:22 PM	19.6	19.6	19.59	19.6	18634
1/24/2017	3:23 PM	19.6	19.6	19.59	19.6	17826
1/24/2017	3:24 PM	19.62	19.62	19.59	19.59	49429
1/24/2017	3:25 PM	19.62	19.625	19.61	19.62	12885
1/24/2017	3:26 PM	19.61	19.615	19.61	19.615	986
1/24/2017	3:27 PM	19.61	19.61	19.61	19.61	200
1/24/2017	3:28 PM	19.62	19.625	19.6	19.605	8925
1/24/2017	3:29 PM	19.635	19.68	19.62	19.62	71771
1/24/2017	3:30 PM	19.615	19.63	19.615	19.63	21768
1/24/2017	3:31 PM	19.61	19.61	19.605	19.61	12351
1/24/2017	3:32 PM	19.61	19.62	19.61	19.61	13629
1/24/2017	3:33 PM	19.62	19.625	19.61	19.61	4336
1/24/2017	3:34 PM	19.62	19.625	19.62	19.625	3599
1/24/2017	3:35 PM	19.62	19.62	19.61	19.62	2650
1/24/2017	3:36 PM	19.62	19.62	19.61	19.62	23424
1/24/2017	3:37 PM	19.62	19.62	19.61	19.615	19306
1/24/2017	3:38 PM	19.6	19.61	19.6	19.61	18516
1/24/2017	3:39 PM	19.57	19.59	19.55	19.59	98836
1/24/2017	3:40 PM	19.545	19.57	19.545	19.57	17333
1/24/2017	3:41 PM	19.54	19.55	19.54	19.55	10225
1/24/2017	3:42 PM	19.555	19.56	19.545	19.55	33631
1/24/2017	3:43 PM	19.555	19.56	19.55	19.56	3593
1/24/2017	3:44 PM	19.53	19.56	19.53	19.56	26043
1/24/2017	3:45 PM	19.54	19.54	19.53	19.535	35808
1/24/2017	3:46 PM	19.55	19.55	19.54	19.54	22014
1/24/2017	3:47 PM	19.535	19.55	19.53	19.55	7597
1/24/2017	3:48 PM	19.49	19.54	19.49	19.53	111053
1/24/2017	3:49 PM	19.46	19.51	19.46	19.495	28545
1/24/2017	3:50 PM	19.49	19.49	19.47	19.47	10168
1/24/2017	3:51 PM	19.495	19.5	19.49	19.49	2952
1/24/2017	3:52 PM	19.48	19.505	19.48	19.495	52948
1/24/2017	3:53 PM	19.475	19.48	19.45	19.48	89907
1/24/2017	3:54 PM	19.48	19.49	19.46	19.47	20406
1/24/2017	3:55 PM	19.5	19.5	19.48	19.485	29118
1/24/2017	3:56 PM	19.5	19.51	19.495	19.5	50037
1/24/2017	3:57 PM	19.495	19.5	19.49	19.5	34220
1/24/2017	3:58 PM	19.49	19.5	19.485	19.495	52421
1/24/2017	3:59 PM	19.49	19.49	19.47	19.49	104734
1/24/2017	4:00 PM	19.56	19.56	19.49	19.49	605430
1/31/2017	9:31 AM	19.86	19.88	19.86	19.88	5205
1/31/2017	9:32 AM	19.85	19.86	19.85	19.86	3829
1/31/2017	9:33 AM	19.935	19.935	19.85	19.85	60608
1/31/2017	9:34 AM	19.93	19.95	19.92	19.935	36998
1/31/2017	9:35 AM	19.91	19.92	19.885	19.92	44373
1/31/2017	9:36 AM	19.9	19.935	19.9	19.91	11983
1/31/2017	9:37 AM	19.91	19.91	19.88	19.9	11437
1/31/2017	9:38 AM	19.89	19.915	19.88	19.91	25818
1/31/2017	9:39 AM	19.87	19.885	19.855	19.885	16056
1/31/2017	9:40 AM	19.905	19.915	19.87	19.87	21909
1/31/2017	9:41 AM	19.875	19.91	19.865	19.91	14390
1/31/2017	9:42 AM	19.86	19.88	19.85	19.88	21314
1/31/2017	9:43 AM	19.88	19.89	19.86	19.86	27714
1/31/2017	9:44 AM	19.88	19.89	19.875	19.88	6927
1/31/2017	9:45 AM	19.89	19.895	19.87	19.89	10064
1/31/2017	9:46 AM	19.9	19.9	19.875	19.88	18616
1/31/2017	9:47 AM	19.87	19.895	19.87	19.895	21320
1/31/2017	9:48 AM	19.83	19.865	19.83	19.865	61623
1/31/2017	9:49 AM	19.82	19.835	19.82	19.835	14136
1/31/2017	9:50 AM	19.84	19.855	19.81	19.81	38947
1/31/2017	9:51 AM	19.85	19.86	19.83	19.84	28727
1/31/2017	9:52 AM	19.84	19.855	19.83	19.85	31194
1/31/2017	9:53 AM	19.84	19.845	19.82	19.84	30041
1/31/2017	9:54 AM	19.815	19.84	19.815	19.84	43647
1/31/2017	9:55 AM	19.82	19.825	19.81	19.82	60526
1/31/2017	9:56 AM	19.77	19.81	19.77	19.81	108079
1/31/2017	9:57 AM	19.78	19.805	19.76	19.77	34247
1/31/2017	9:58 AM	19.77	19.785	19.765	19.78	13945
1/31/2017	9:59 AM	19.75	19.765	19.74	19.765	36912
1/31/2017	10:00 AM	19.72	19.74	19.72	19.74	20268
1/31/2017	10:01 AM	19.75	19.75	19.72	19.72	22989
1/31/2017	10:02 AM	19.72	19.75	19.72	19.75	34104
1/31/2017	10:03 AM	19.74	19.75	19.72	19.72	22423
1/31/2017	10:04 AM	19.73	19.735	19.73	19.735	4600
1/31/2017	10:05 AM	19.725	19.735	19.72	19.73	16311
1/31/2017	10:06 AM	19.73	19.73	19.72	19.72	24394
1/31/2017	10:07 AM	19.715	19.73	19.71	19.73	16728
1/31/2017	10:08 AM	19.71	19.72	19.7	19.71	31886
1/31/2017	10:09 AM	19.76	19.78	19.71	19.71	100259
1/31/2017	10:10 AM	19.78	19.78	19.751	19.76	22122
1/31/2017	10:11 AM	19.84	19.84	19.77	19.78	96728
1/31/2017	10:12 AM	19.82	19.83	19.815	19.83	22593
1/31/2017	10:13 AM	19.83	19.83	19.805	19.82	27360
1/31/2017	10:14 AM	19.81	19.83	19.81	19.83	19230
1/31/2017	10:15 AM	19.76	19.825	19.76	19.81	63028
1/31/2017	10:16 AM	19.79	19.79	19.77	19.77	24306
1/31/2017	10:17 AM	19.84	19.84	19.79	19.79	73868
1/31/2017	10:18 AM	19.94	19.94	19.84	19.84	254814
1/31/2017	10:19 AM	19.95	19.95	19.91	19.94	79492
1/31/2017	10:20 AM	19.93	19.965	19.93	19.96	89618
1/31/2017	10:21 AM	19.9	19.94	19.9	19.93	38194
1/31/2017	10:22 AM	19.92	19.93	19.87	19.89	104290
1/31/2017	10:23 AM	19.89	19.91	19.88	19.91	41216
1/31/2017	10:24 AM	19.905	19.905	19.89	19.895	13567
1/31/2017	10:25 AM	19.865	19.91	19.865	19.91	27997
1/31/2017	10:26 AM	19.86	19.89	19.86	19.865	30677
1/31/2017	10:27 AM	19.86	19.86	19.85	19.86	10636
1/31/2017	10:28 AM	19.835	19.86	19.81	19.86	106952
1/31/2017	10:29 AM	19.83	19.835	19.81	19.835	33973
1/31/2017	10:30 AM	19.84	19.84	19.83	19.83	7536
1/31/2017	10:31 AM	19.845	19.88	19.84	19.84	43782
1/31/2017	10:32 AM	19.83	19.84	19.815	19.84	39872
1/31/2017	10:33 AM	19.845	19.86	19.83	19.835	35238
1/31/2017	10:34 AM	19.83	19.85	19.83	19.84	22035
1/31/2017	10:35 AM	19.82	19.84	19.82	19.83	9015
1/31/2017	10:36 AM	19.82	19.825	19.82	19.825	5795
1/31/2017	10:37 AM	19.81	19.825	19.8	19.82	12507
1/31/2017	10:38 AM	19.81	19.82	19.81	19.81	5949
1/31/2017	10:39 AM	19.76	19.81	19.75	19.81	27375
1/31/2017	10:40 AM	19.75	19.76	19.75	19.76	14210
1/31/2017	10:41 AM	19.795	19.8	19.75	19.75	19838
1/31/2017	10:42 AM	19.82	19.825	19.795	19.795	60590
1/31/2017	10:43 AM	19.795	19.825	19.79	19.81	14022
1/31/2017	10:44 AM	19.78	19.8	19.78	19.79	8206
1/31/2017	10:45 AM	19.79	19.795	19.78	19.78	4551
1/31/2017	10:46 AM	19.76	19.79	19.76	19.79	9293
1/31/2017	10:47 AM	19.785	19.79	19.76	19.765	19687
1/31/2017	10:48 AM	19.805	19.805	19.785	19.785	21699
1/31/2017	10:49 AM	19.805	19.82	19.8	19.805	11092
1/31/2017	10:50 AM	19.805	19.81	19.8	19.805	2125
1/31/2017	10:51 AM	19.81	19.815	19.805	19.805	2757
1/31/2017	10:52 AM	19.785	19.81	19.78	19.81	6321
1/31/2017	10:53 AM	19.775	19.79	19.77	19.78	13540
1/31/2017	10:54 AM	19.77	19.785	19.77	19.775	7210
1/31/2017	10:55 AM	19.76	19.78	19.76	19.77	6811
1/31/2017	10:56 AM	19.74	19.77	19.73	19.77	20854
1/31/2017	10:57 AM	19.73	19.755	19.73	19.74	5600
1/31/2017	10:58 AM	19.71	19.735	19.71	19.735	25127
1/31/2017	10:59 AM	19.71	19.72	19.71	19.71	22026
1/31/2017	11:00 AM	19.715	19.72	19.7	19.72	38483
1/31/2017	11:01 AM	19.65	19.715	19.64	19.715	96353
1/31/2017	11:02 AM	19.65	19.67	19.63	19.65	71592
1/31/2017	11:03 AM	19.65	19.66	19.64	19.65	9140
1/31/2017	11:04 AM	19.65	19.65	19.62	19.65	43819
1/31/2017	11:05 AM	19.61	19.66	19.61	19.65	49485
1/31/2017	11:06 AM	19.615	19.63	19.61	19.61	14143
1/31/2017	11:07 AM	19.62	19.635	19.6	19.615	21268
1/31/2017	11:08 AM	19.61	19.63	19.61	19.625	3200
1/31/2017	11:09 AM	19.55	19.615	19.55	19.61	59113
1/31/2017	11:10 AM	19.565	19.57	19.55	19.555	79917
1/31/2017	11:11 AM	19.565	19.58	19.56	19.565	17256
1/31/2017	11:12 AM	19.59	19.59	19.565	19.565	13396
1/31/2017	11:13 AM	19.59	19.6	19.59	19.59	26684
1/31/2017	11:14 AM	19.59	19.59	19.555	19.59	41670
1/31/2017	11:15 AM	19.625	19.63	19.59	19.59	39645
1/31/2017	11:16 AM	19.635	19.635	19.625	19.625	5430
1/31/2017	11:17 AM	19.63	19.65	19.63	19.635	22210
1/31/2017	11:18 AM	19.585	19.63	19.585	19.63	26002
1/31/2017	11:19 AM	19.58	19.59	19.58	19.585	6109
1/31/2017	11:20 AM	19.59	19.595	19.58	19.58	6715
1/31/2017	11:21 AM	19.66	19.68	19.595	19.595	93541
1/31/2017	11:22 AM	19.65	19.66	19.65	19.66	15520
1/31/2017	11:23 AM	19.66	19.665	19.65	19.655	6047
1/31/2017	11:24 AM	19.64	19.66	19.64	19.66	10310
1/31/2017	11:25 AM	19.64	19.64	19.635	19.64	16896
1/31/2017	11:26 AM	19.64	19.655	19.64	19.64	11965
1/31/2017	11:27 AM	19.64	19.645	19.635	19.64	5600
1/31/2017	11:28 AM	19.625	19.65	19.615	19.645	11098
1/31/2017	11:29 AM	19.625	19.63	19.61	19.625	11205
1/31/2017	11:30 AM	19.62	19.62	19.615	19.62	10278
1/31/2017	11:31 AM	19.63	19.635	19.62	19.62	17699
1/31/2017	11:32 AM	19.64	19.64	19.625	19.625	5805
1/31/2017	11:33 AM	19.64	19.64	19.63	19.64	17526
1/31/2017	11:34 AM	19.665	19.665	19.63	19.64	42454
1/31/2017	11:35 AM	19.65	19.66	19.645	19.66	15285
1/31/2017	11:36 AM	19.65	19.65	19.645	19.65	4785
1/31/2017	11:37 AM	19.655	19.66	19.65	19.655	5721
1/31/2017	11:38 AM	19.67	19.675	19.66	19.66	31545
1/31/2017	11:39 AM	19.68	19.685	19.675	19.675	13337
1/31/2017	11:40 AM	19.665	19.68	19.66	19.68	19688
1/31/2017	11:41 AM	19.66	19.67	19.66	19.66	3700
1/31/2017	11:42 AM	19.655	19.665	19.65	19.66	2100
1/31/2017	11:43 AM	19.65	19.66	19.645	19.65	15010
1/31/2017	11:44 AM	19.65	19.66	19.65	19.65	1235
1/31/2017	11:45 AM	19.66	19.66	19.65	19.65	3556
1/31/2017	11:46 AM	19.68	19.69	19.66	19.665	8922
1/31/2017	11:47 AM	19.72	19.72	19.68	19.685	8697
1/31/2017	11:48 AM	19.71	19.72	19.71	19.72	4124
1/31/2017	11:49 AM	19.73	19.73	19.71	19.71	6457
1/31/2017	11:50 AM	19.73	19.73	19.72	19.72	4000
1/31/2017	11:51 AM	19.725	19.725	19.72	19.72	800
1/31/2017	11:52 AM	19.73	19.73	19.725	19.725	500
1/31/2017	11:53 AM	19.73	19.73	19.72	19.73	4508
1/31/2017	11:54 AM	19.74	19.74	19.725	19.725	8453
1/31/2017	11:55 AM	19.77	19.78	19.73	19.74	42827
1/31/2017	11:56 AM	19.79	19.79	19.775	19.775	79721
1/31/2017	11:57 AM	19.79	19.79	19.79	19.79	292
1/31/2017	11:58 AM	19.79	19.8	19.79	19.79	11516
1/31/2017	11:59 AM	19.78	19.805	19.78	19.8	16175
1/31/2017	12:00 PM	19.78	19.78	19.775	19.78	5630
1/31/2017	12:01 PM	19.785	19.785	19.77	19.77	6100
1/31/2017	12:02 PM	19.785	19.79	19.78	19.785	13200
1/31/2017	12:03 PM	19.775	19.785	19.775	19.785	3519
1/31/2017	12:04 PM	19.785	19.79	19.78	19.78	3700
1/31/2017	12:05 PM	19.755	19.785	19.755	19.785	10102
1/31/2017	12:06 PM	19.71	19.75	19.71	19.75	18800
1/31/2017	12:07 PM	19.68	19.71	19.68	19.71	11175
1/31/2017	12:08 PM	19.685	19.69	19.68	19.68	8981
1/31/2017	12:09 PM	19.71	19.715	19.685	19.685	12556
1/31/2017	12:10 PM	19.69	19.71	19.69	19.71	5100
1/31/2017	12:11 PM	19.69	19.695	19.69	19.69	2597
1/31/2017	12:12 PM	19.62	19.68	19.62	19.68	33869
1/31/2017	12:13 PM	19.62	19.62	19.605	19.61	21230
1/31/2017	12:14 PM	19.61	19.62	19.59	19.62	17927
1/31/2017	12:15 PM	19.6	19.61	19.6	19.605	8658
1/31/2017	12:16 PM	19.59	19.6	19.58	19.6	26745
1/31/2017	12:17 PM	19.62	19.62	19.58	19.585	37097
1/31/2017	12:18 PM	19.61	19.62	19.6	19.62	29808
1/31/2017	12:19 PM	19.6	19.605	19.59	19.6	14835
1/31/2017	12:20 PM	19.6	19.625	19.595	19.605	43621
1/31/2017	12:21 PM	19.61	19.61	19.595	19.6	7387
1/31/2017	12:22 PM	19.595	19.615	19.595	19.615	3641
1/31/2017	12:23 PM	19.61	19.61	19.595	19.595	7700
1/31/2017	12:24 PM	19.61	19.62	19.605	19.61	3400
1/31/2017	12:25 PM	19.61	19.61	19.605	19.61	6795
1/31/2017	12:26 PM	19.595	19.605	19.595	19.605	7300
1/31/2017	12:27 PM	19.62	19.62	19.595	19.595	12755
1/31/2017	12:28 PM	19.615	19.62	19.61	19.615	2443
1/31/2017	12:29 PM	19.61	19.62	19.605	19.615	18836
1/31/2017	12:30 PM	19.61	19.62	19.6	19.61	20565
1/31/2017	12:31 PM	19.605	19.615	19.605	19.61	3100
1/31/2017	12:32 PM	19.69	19.69	19.61	19.61	39824
1/31/2017	12:33 PM	19.695	19.7	19.685	19.69	15724
1/31/2017	12:34 PM	19.67	19.7	19.67	19.69	7353
1/31/2017	12:35 PM	19.675	19.675	19.665	19.67	4650
1/31/2017	12:36 PM	19.685	19.685	19.67	19.675	5156
1/31/2017	12:37 PM	19.7	19.72	19.68	19.685	27538
1/31/2017	12:38 PM	19.72	19.72	19.69	19.7	25024
1/31/2017	12:39 PM	19.72	19.725	19.715	19.72	13446
1/31/2017	12:40 PM	19.78	19.79	19.72	19.725	92290
1/31/2017	12:41 PM	19.79	19.79	19.78	19.785	11709
1/31/2017	12:42 PM	19.78	19.795	19.78	19.79	8460
1/31/2017	12:43 PM	19.79	19.8	19.78	19.78	18378
1/31/2017	12:44 PM	19.79	19.8	19.785	19.79	36216
1/31/2017	12:45 PM	19.77	19.78	19.77	19.78	33271
1/31/2017	12:46 PM	19.79	19.79	19.77	19.77	11055
1/31/2017	12:47 PM	19.8	19.8	19.78	19.79	5208
1/31/2017	12:48 PM	19.87	19.89	19.795	19.795	58093
1/31/2017	12:49 PM	19.85	19.9	19.85	19.87	65460
1/31/2017	12:50 PM	19.87	19.87	19.85	19.85	23400
1/31/2017	12:51 PM	19.87	19.895	19.86	19.87	25314
1/31/2017	12:52 PM	19.87	19.875	19.86	19.87	20571
1/31/2017	12:53 PM	19.87	19.87	19.86	19.865	9196
1/31/2017	12:54 PM	19.85	19.875	19.84	19.87	60364
1/31/2017	12:55 PM	19.85	19.86	19.845	19.85	10625
1/31/2017	12:56 PM	19.79	19.855	19.78	19.85	113414
1/31/2017	12:57 PM	19.855	19.86	19.78	19.79	48592
1/31/2017	12:58 PM	19.86	19.88	19.855	19.855	30828
1/31/2017	12:59 PM	19.87	19.875	19.86	19.86	7700
1/31/2017	1:00 PM	19.85	19.87	19.85	19.87	24371
1/31/2017	1:01 PM	19.865	19.87	19.855	19.86	11200
1/31/2017	1:02 PM	19.885	19.885	19.865	19.865	24620
1/31/2017	1:03 PM	19.88	19.89	19.875	19.885	7894
1/31/2017	1:04 PM	19.855	19.88	19.855	19.88	12099
1/31/2017	1:05 PM	19.855	19.87	19.85	19.855	14824
1/31/2017	1:06 PM	19.83	19.855	19.82	19.85	33058
1/31/2017	1:07 PM	19.835	19.84	19.825	19.83	5091
1/31/2017	1:08 PM	19.83	19.84	19.82	19.835	9467
1/31/2017	1:09 PM	19.81	19.825	19.81	19.825	18204
1/31/2017	1:10 PM	19.82	19.82	19.81	19.81	4005
1/31/2017	1:11 PM	19.82	19.82	19.81	19.82	10560
1/31/2017	1:12 PM	19.83	19.83	19.82	19.82	5700
1/31/2017	1:13 PM	19.82	19.83	19.82	19.83	6360
1/31/2017	1:14 PM	19.82	19.825	19.81	19.82	6012
1/31/2017	1:15 PM	19.805	19.82	19.805	19.82	2782
1/31/2017	1:16 PM	19.83	19.83	19.8	19.8	9548
1/31/2017	1:17 PM	19.84	19.84	19.83	19.83	17269
1/31/2017	1:18 PM	19.84	19.84	19.835	19.84	2600
1/31/2017	1:19 PM	19.845	19.85	19.84	19.84	6600
1/31/2017	1:20 PM	19.83	19.84	19.83	19.84	4255
1/31/2017	1:21 PM	19.825	19.83	19.825	19.83	1100
1/31/2017	1:22 PM	19.81	19.82	19.81	19.82	18773
1/31/2017	1:23 PM	19.77	19.81	19.76	19.81	38078
1/31/2017	1:24 PM	19.775	19.78	19.76	19.76	6014
1/31/2017	1:25 PM	19.77	19.78	19.76	19.78	9996
1/31/2017	1:26 PM	19.75	19.77	19.74	19.765	19033
1/31/2017	1:27 PM	19.705	19.745	19.705	19.745	34684
1/31/2017	1:28 PM	19.67	19.7	19.67	19.7	19546
1/31/2017	1:29 PM	19.675	19.675	19.66	19.67	12490
1/31/2017	1:30 PM	19.66	19.68	19.66	19.68	4804
1/31/2017	1:31 PM	19.66	19.665	19.66	19.66	300
1/31/2017	1:32 PM	19.66	19.67	19.66	19.67	16330
1/31/2017	1:33 PM	19.64	19.66	19.64	19.66	14700
1/31/2017	1:34 PM	19.62	19.64	19.6	19.64	44593
1/31/2017	1:35 PM	19.625	19.63	19.62	19.62	5949
1/31/2017	1:36 PM	19.62	19.63	19.62	19.62	8170
1/31/2017	1:37 PM	19.625	19.63	19.61	19.61	4200
1/31/2017	1:38 PM	19.62	19.625	19.61	19.62	5042
1/31/2017	1:39 PM	19.655	19.655	19.62	19.625	10741
1/31/2017	1:40 PM	19.635	19.655	19.63	19.655	12045
1/31/2017	1:41 PM	19.645	19.65	19.64	19.64	6900
1/31/2017	1:42 PM	19.625	19.65	19.62	19.645	13134
1/31/2017	1:43 PM	19.6	19.625	19.595	19.62	65335
1/31/2017	1:44 PM	19.585	19.6	19.57	19.6	48957
1/31/2017	1:45 PM	19.58	19.595	19.58	19.59	36016
1/31/2017	1:46 PM	19.58	19.59	19.58	19.59	9695
1/31/2017	1:47 PM	19.59	19.61	19.58	19.58	39502
1/31/2017	1:48 PM	19.58	19.59	19.58	19.59	7049
1/31/2017	1:49 PM	19.58	19.585	19.575	19.585	40005
1/31/2017	1:50 PM	19.57	19.59	19.57	19.575	8614
1/31/2017	1:51 PM	19.565	19.58	19.565	19.57	16276
1/31/2017	1:52 PM	19.56	19.56	19.54	19.56	36385
1/31/2017	1:53 PM	19.585	19.585	19.56	19.56	9588
1/31/2017	1:54 PM	19.585	19.585	19.58	19.58	3727
1/31/2017	1:55 PM	19.57	19.58	19.57	19.58	8295
1/31/2017	1:56 PM	19.55	19.57	19.545	19.57	24511
1/31/2017	1:57 PM	19.56	19.56	19.545	19.55	15904
1/31/2017	1:58 PM	19.54	19.555	19.54	19.555	16930
1/31/2017	1:59 PM	19.56	19.56	19.53	19.54	48184
1/31/2017	2:00 PM	19.54	19.555	19.53	19.555	65080
1/31/2017	2:01 PM	19.54	19.54	19.54	19.54	18473
1/31/2017	2:02 PM	19.57	19.57	19.54	19.54	15846
1/31/2017	2:03 PM	19.57	19.59	19.57	19.575	28385
1/31/2017	2:04 PM	19.565	19.57	19.565	19.57	10475
1/31/2017	2:05 PM	19.565	19.57	19.565	19.57	33191
1/31/2017	2:06 PM	19.565	19.57	19.565	19.57	12800
1/31/2017	2:07 PM	19.55	19.57	19.54	19.57	57493
1/31/2017	2:08 PM	19.55	19.57	19.55	19.555	24900
1/31/2017	2:09 PM	19.56	19.565	19.55	19.555	21091
1/31/2017	2:10 PM	19.58	19.58	19.565	19.565	27167
1/31/2017	2:11 PM	19.59	19.59	19.575	19.58	33340
1/31/2017	2:12 PM	19.595	19.6	19.58	19.585	54357
1/31/2017	2:13 PM	19.6	19.6	19.595	19.595	15304
1/31/2017	2:14 PM	19.575	19.595	19.575	19.595	32422
1/31/2017	2:15 PM	19.585	19.59	19.58	19.58	6093
1/31/2017	2:16 PM	19.55	19.585	19.55	19.58	50092
1/31/2017	2:17 PM	19.54	19.55	19.535	19.54	13738
1/31/2017	2:18 PM	19.54	19.55	19.535	19.55	29320
1/31/2017	2:19 PM	19.535	19.54	19.53	19.54	35499
1/31/2017	2:20 PM	19.51	19.535	19.5	19.535	120710
1/31/2017	2:21 PM	19.49	19.5	19.49	19.5	40448
1/31/2017	2:22 PM	19.49	19.49	19.49	19.49	13318
1/31/2017	2:23 PM	19.485	19.49	19.48	19.49	6897
1/31/2017	2:24 PM	19.46	19.505	19.46	19.485	59140
1/31/2017	2:25 PM	19.445	19.47	19.44	19.46	38456
1/31/2017	2:26 PM	19.44	19.455	19.44	19.44	60208
1/31/2017	2:27 PM	19.425	19.435	19.425	19.435	20418
1/31/2017	2:28 PM	19.43	19.43	19.42	19.42	16921
1/31/2017	2:29 PM	19.41	19.44	19.39	19.44	111213
1/31/2017	2:30 PM	19.435	19.435	19.415	19.42	24306
1/31/2017	2:31 PM	19.44	19.44	19.43	19.435	30197
1/31/2017	2:32 PM	19.43	19.435	19.425	19.435	12956
1/31/2017	2:33 PM	19.445	19.46	19.43	19.43	89569
1/31/2017	2:34 PM	19.465	19.47	19.435	19.44	34787
1/31/2017	2:35 PM	19.45	19.47	19.44	19.46	51649
1/31/2017	2:36 PM	19.5	19.5	19.455	19.46	76197
1/31/2017	2:37 PM	19.505	19.51	19.495	19.495	30202
1/31/2017	2:38 PM	19.48	19.505	19.465	19.505	34297
1/31/2017	2:39 PM	19.49	19.505	19.48	19.48	40093
1/31/2017	2:40 PM	19.51	19.51	19.49	19.49	73468
1/31/2017	2:41 PM	19.435	19.51	19.435	19.51	123437
1/31/2017	2:42 PM	19.415	19.435	19.41	19.435	40932
1/31/2017	2:43 PM	19.42	19.43	19.41	19.42	379558
2/1/2017	9:31 AM	18.96	19.01	18.95	19.01	114744
2/1/2017	9:32 AM	18.94	18.97	18.92	18.96	42732
2/1/2017	9:33 AM	18.95	18.98	18.94	18.94	37034
2/1/2017	9:34 AM	18.98	19	18.95	18.95	35605
2/1/2017	9:35 AM	18.98	18.995	18.97	18.97	47068
2/1/2017	9:36 AM	18.97	18.98	18.94	18.98	82772
2/1/2017	9:37 AM	18.96	18.98	18.95	18.97	67000
2/1/2017	9:38 AM	18.94	18.98	18.93	18.96	32309
2/1/2017	9:39 AM	18.92	18.95	18.92	18.94	37486
2/1/2017	9:40 AM	18.93	18.93	18.905	18.91	37671
2/1/2017	9:41 AM	18.91	18.94	18.905	18.925	24366
2/1/2017	9:42 AM	18.93	18.93	18.9	18.91	53242
2/1/2017	9:43 AM	18.955	18.96	18.92	18.93	36964
2/1/2017	9:44 AM	18.965	18.97	18.955	18.955	25277
2/1/2017	9:45 AM	18.98	18.985	18.96	18.97	58820
2/1/2017	9:46 AM	18.975	18.975	18.96	18.97	23717
2/1/2017	9:47 AM	19	19	18.975	18.98	24256
2/1/2017	9:48 AM	18.965	18.99	18.965	18.99	9876
2/1/2017	9:49 AM	19.01	19.01	18.96	18.96	44877
2/1/2017	9:50 AM	18.985	19.01	18.985	19.01	14794
2/1/2017	9:51 AM	18.99	19	18.98	18.985	7757
2/1/2017	9:52 AM	18.985	18.99	18.97	18.99	25187
2/1/2017	9:53 AM	18.975	18.985	18.965	18.985	13670
2/1/2017	9:54 AM	19	19.02	18.975	18.975	40747
2/1/2017	9:55 AM	19.01	19.01	18.99	19.005	15275
2/1/2017	9:56 AM	18.99	19.01	18.98	19.005	16260
2/1/2017	9:57 AM	18.98	18.995	18.98	18.99	4100
2/1/2017	9:58 AM	18.995	19	18.98	18.98	17901
2/1/2017	9:59 AM	19	19.01	18.975	19	8741
2/1/2017	10:00 AM	18.98	19.01	18.98	19	42774
2/1/2017	10:01 AM	18.975	19	18.975	18.98	70470
2/1/2017	10:02 AM	18.98	18.985	18.97	18.975	12515
2/1/2017	10:03 AM	18.955	18.985	18.95	18.975	4700
2/1/2017	10:04 AM	18.94	18.965	18.94	18.95	70539
2/1/2017	10:05 AM	18.96	18.975	18.935	18.935	25124
2/1/2017	10:06 AM	18.965	18.975	18.96	18.96	25798
2/1/2017	10:07 AM	18.985	19	18.96	18.96	58682
2/1/2017	10:08 AM	19.01	19.01	18.975	18.985	47973
2/1/2017	10:09 AM	19.03	19.06	19.005	19.005	114983
2/1/2017	10:10 AM	19.02	19.025	19.015	19.02	15342
2/1/2017	10:11 AM	19.015	19.02	19	19.02	20701
2/1/2017	10:12 AM	19.07	19.08	19.02	19.02	67635
2/1/2017	10:13 AM	19.09	19.1	19.065	19.065	27563
2/1/2017	10:14 AM	19.09	19.095	19.075	19.09	59283
2/1/2017	10:15 AM	19.11	19.12	19.095	19.095	69194
2/1/2017	10:16 AM	19.06	19.115	19.06	19.115	41512
2/1/2017	10:17 AM	19.06	19.075	19.06	19.065	24233
2/1/2017	10:18 AM	19.065	19.065	19.06	19.065	1300
2/1/2017	10:19 AM	19.115	19.12	19.065	19.065	84157
2/1/2017	10:20 AM	19.09	19.13	19.09	19.115	40955
2/1/2017	10:21 AM	19.09	19.12	19.085	19.085	59969
2/1/2017	10:22 AM	19.07	19.085	19.07	19.085	1873
2/1/2017	10:23 AM	19.04	19.09	19.03	19.07	48239
2/1/2017	10:24 AM	19.05	19.06	19.04	19.04	17400
2/1/2017	10:25 AM	19.05	19.055	19.04	19.055	14212
2/1/2017	10:26 AM	19.01	19.045	19.01	19.045	38980
2/1/2017	10:27 AM	19.005	19.03	19.005	19.01	10364
2/1/2017	10:28 AM	18.98	19.015	18.975	19.005	48226
2/1/2017	10:29 AM	19.01	19.01	18.98	18.98	7530
2/1/2017	10:30 AM	19.02	19.025	19.01	19.01	9385
2/1/2017	10:31 AM	19	19.03	18.99	19.02	77548
2/1/2017	10:32 AM	19.02	19.03	19	19	20014
2/1/2017	10:33 AM	18.99	19.03	18.99	19.03	28886
2/1/2017	10:34 AM	19	19	18.98	18.99	18909
2/1/2017	10:35 AM	19.04	19.05	19.005	19.005	20477
2/1/2017	10:36 AM	19.045	19.06	19.035	19.04	50654
2/1/2017	10:37 AM	19.02	19.04	19.01	19.04	9333
2/1/2017	10:38 AM	19.07	19.08	19.03	19.03	18038
2/1/2017	10:39 AM	19.1	19.1	19.07	19.07	22268
2/1/2017	10:40 AM	19.15	19.18	19.095	19.095	148475
2/1/2017	10:41 AM	19.135	19.15	19.11	19.15	33534
2/1/2017	10:42 AM	19.12	19.14	19.115	19.13	22427
2/1/2017	10:43 AM	19.16	19.16	19.125	19.125	27793
2/1/2017	10:44 AM	19.12	19.16	19.12	19.16	16627
2/1/2017	10:45 AM	19.1	19.13	19.095	19.12	22356
2/1/2017	10:46 AM	19.13	19.14	19.11	19.11	32333
2/1/2017	10:47 AM	19.16	19.17	19.13	19.14	26046
2/1/2017	10:48 AM	19.185	19.19	19.15	19.15	25321
2/1/2017	10:49 AM	19.165	19.185	19.155	19.185	35445
2/1/2017	10:50 AM	19.14	19.16	19.13	19.16	28527
2/1/2017	10:51 AM	19.15	19.15	19.12	19.13	30505
2/1/2017	10:52 AM	19.17	19.17	19.145	19.145	13537
2/1/2017	10:53 AM	19.17	19.185	19.16	19.165	46230
2/1/2017	10:54 AM	19.14	19.17	19.135	19.17	19241
2/1/2017	10:55 AM	19.085	19.14	19.085	19.14	33141
2/1/2017	10:56 AM	19.09	19.09	19.07	19.09	26904
2/1/2017	10:57 AM	19.1	19.1	19.09	19.095	7960
2/1/2017	10:58 AM	19.1	19.11	19.09	19.105	38100
2/1/2017	10:59 AM	19.11	19.12	19.1	19.1	27171
2/1/2017	11:00 AM	19.13	19.18	19.115	19.115	102148
2/1/2017	11:01 AM	19.085	19.13	19.085	19.125	22429
2/1/2017	11:02 AM	19.095	19.095	19.06	19.09	38482
2/1/2017	11:03 AM	19.09	19.1	19.075	19.095	17366
2/1/2017	11:04 AM	19.075	19.09	19.065	19.09	28089
2/1/2017	11:05 AM	19.08	19.1	19.08	19.08	15111
2/1/2017	11:06 AM	19.12	19.13	19.08	19.08	38910
2/1/2017	11:07 AM	19.09	19.13	19.09	19.12	40345
2/1/2017	11:08 AM	19.115	19.12	19.09	19.09	32150
2/1/2017	11:09 AM	19.12	19.13	19.11	19.115	18435
2/1/2017	11:10 AM	19.105	19.12	19.1	19.12	27676
2/1/2017	11:11 AM	19.09	19.11	19.08	19.11	8601
2/1/2017	11:12 AM	19.11	19.11	19.08	19.09	9525
2/1/2017	11:13 AM	19.1	19.125	19.1	19.12	17628
2/1/2017	11:14 AM	19.085	19.1	19.08	19.1	5842
2/1/2017	11:15 AM	19.1	19.1	19.08	19.08	16948
2/1/2017	11:16 AM	19.1	19.11	19.09	19.1	11990
2/1/2017	11:17 AM	19.09	19.095	19.08	19.095	10894
2/1/2017	11:18 AM	19.075	19.09	19.07	19.09	12454
2/1/2017	11:19 AM	19.07	19.08	19.06	19.075	9055
2/1/2017	11:20 AM	19.085	19.09	19.065	19.075	7088
2/1/2017	11:21 AM	19.08	19.09	19.08	19.085	22914
2/1/2017	11:22 AM	19.1	19.1	19.08	19.08	10912
2/1/2017	11:23 AM	19.09	19.1	19.09	19.1	4024
2/1/2017	11:24 AM	19.08	19.09	19.08	19.09	2500
2/1/2017	11:25 AM	19.08	19.08	19.07	19.08	4851
2/1/2017	11:26 AM	19.085	19.09	19.08	19.085	15914
2/1/2017	11:27 AM	19.16	19.16	19.09	19.09	35116
2/1/2017	11:28 AM	19.16	19.17	19.155	19.16	13985
2/1/2017	11:29 AM	19.215	19.22	19.16	19.16	50419
2/1/2017	11:30 AM	19.18	19.22	19.175	19.21	38490
2/1/2017	11:31 AM	19.15	19.18	19.15	19.17	17380
2/1/2017	11:32 AM	19.195	19.2	19.15	19.15	18995
2/1/2017	11:33 AM	19.22	19.23	19.2	19.2	20472
2/1/2017	11:34 AM	19.21	19.21	19.2	19.21	4513
2/1/2017	11:35 AM	19.23	19.235	19.21	19.21	15077
2/1/2017	11:36 AM	19.24	19.25	19.23	19.235	31575
2/1/2017	11:37 AM	19.21	19.24	19.21	19.24	8529
2/1/2017	11:38 AM	19.21	19.215	19.205	19.215	5009
2/1/2017	11:39 AM	19.23	19.23	19.21	19.21	20201
2/1/2017	11:40 AM	19.2	19.23	19.195	19.23	12934
2/1/2017	11:41 AM	19.17	19.2	19.17	19.2	24915
2/1/2017	11:42 AM	19.16	19.175	19.16	19.17	5446
2/1/2017	11:43 AM	19.16	19.165	19.15	19.15	2500
2/1/2017	11:44 AM	19.16	19.165	19.16	19.16	1300
2/1/2017	11:45 AM	19.17	19.185	19.16	19.16	16474
2/1/2017	11:46 AM	19.16	19.17	19.15	19.17	12734
2/1/2017	11:47 AM	19.14	19.17	19.14	19.17	11200
2/1/2017	11:48 AM	19.18	19.185	19.14	19.145	8500
2/1/2017	11:49 AM	19.24	19.265	19.18	19.18	102837
2/1/2017	11:50 AM	19.25	19.265	19.23	19.235	18797
2/1/2017	11:51 AM	19.32	19.33	19.25	19.26	56346
2/1/2017	11:52 AM	19.26	19.32	19.26	19.32	25163
2/1/2017	11:53 AM	19.25	19.265	19.245	19.245	11200
2/1/2017	11:54 AM	19.24	19.255	19.24	19.25	5106
2/1/2017	11:55 AM	19.225	19.25	19.215	19.24	21934
2/1/2017	11:56 AM	19.23	19.25	19.22	19.225	15549
2/1/2017	11:57 AM	19.245	19.25	19.23	19.23	9145
2/1/2017	11:58 AM	19.21	19.24	19.21	19.24	15260
2/1/2017	11:59 AM	19.2	19.215	19.2	19.21	7300
2/1/2017	12:00 PM	19.18	19.205	19.175	19.205	26987
2/1/2017	12:01 PM	19.14	19.18	19.14	19.17	6026
2/1/2017	12:02 PM	19.15	19.155	19.145	19.145	6643
2/1/2017	12:03 PM	19.16	19.165	19.15	19.16	4007
2/1/2017	12:04 PM	19.15	19.165	19.15	19.165	10441
2/1/2017	12:05 PM	19.13	19.15	19.13	19.15	9886
2/1/2017	12:06 PM	19.125	19.135	19.125	19.125	7368
2/1/2017	12:07 PM	19.145	19.145	19.12	19.12	2500
2/1/2017	12:08 PM	19.15	19.16	19.145	19.145	16577
2/1/2017	12:09 PM	19.145	19.16	19.145	19.16	3100
2/1/2017	12:10 PM	19.13	19.145	19.13	19.145	1501
2/1/2017	12:11 PM	19.09	19.13	19.08	19.13	50300
2/1/2017	12:12 PM	19.11	19.11	19.09	19.09	16393
2/1/2017	12:13 PM	19.13	19.14	19.11	19.11	21791
2/1/2017	12:14 PM	19.135	19.135	19.115	19.13	8420
2/1/2017	12:15 PM	19.13	19.13	19.12	19.13	4417
2/1/2017	12:16 PM	19.115	19.13	19.11	19.13	4000
2/1/2017	12:17 PM	19.13	19.14	19.12	19.125	12115
2/1/2017	12:18 PM	19.115	19.13	19.115	19.13	16261
2/1/2017	12:19 PM	19.12	19.125	19.12	19.12	2200
2/1/2017	12:20 PM	19.175	19.18	19.125	19.125	80097
2/1/2017	12:21 PM	19.17	19.18	19.165	19.175	14571
2/1/2017	12:22 PM	19.13	19.17	19.13	19.17	19969
2/1/2017	12:23 PM	19.125	19.13	19.12	19.12	10603
2/1/2017	12:24 PM	19.13	19.13	19.12	19.125	2700
2/1/2017	12:25 PM	19.125	19.135	19.125	19.135	5400
2/1/2017	12:26 PM	19.11	19.125	19.11	19.125	2748
2/1/2017	12:27 PM	19.12	19.12	19.1	19.1	10442
2/1/2017	12:28 PM	19.09	19.125	19.09	19.12	31858
2/1/2017	12:29 PM	19.085	19.09	19.08	19.09	46896
2/1/2017	12:30 PM	19.065	19.08	19.055	19.08	55879
2/1/2017	12:31 PM	19.03	19.065	19.025	19.06	42382
2/1/2017	12:32 PM	19.035	19.045	19.03	19.03	12650
2/1/2017	12:33 PM	19.04	19.04	19.03	19.04	12919
2/1/2017	12:34 PM	19.06	19.07	19.04	19.04	24881
2/1/2017	12:35 PM	19.06	19.06	19.04	19.055	19927
2/1/2017	12:36 PM	19.06	19.06	19.06	19.06	5702
2/1/2017	12:37 PM	19.05	19.06	19.05	19.06	18256
2/1/2017	12:38 PM	19.06	19.06	19.05	19.055	3300
2/1/2017	12:39 PM	19.06	19.06	19.06	19.06	600
2/1/2017	12:40 PM	19.08	19.08	19.06	19.06	7746
2/1/2017	12:41 PM	19.06	19.08	19.05	19.08	8831
2/1/2017	12:42 PM	19.04	19.065	19.04	19.06	27734
2/1/2017	12:43 PM	19.04	19.04	19.03	19.03	12300
2/1/2017	12:44 PM	19.04	19.06	19.04	19.05	12315
2/1/2017	12:45 PM	19.06	19.06	19.04	19.04	5600
2/1/2017	12:46 PM	19.05	19.065	19.05	19.065	1200
2/1/2017	12:47 PM	19.07	19.07	19.04	19.05	7716
2/1/2017	12:48 PM	19.07	19.07	19.06	19.06	600
2/1/2017	12:49 PM	19.07	19.07	19.07	19.07	1500
2/1/2017	12:50 PM	19.08	19.09	19.07	19.08	16317
2/1/2017	12:51 PM	19.085	19.09	19.08	19.08	5900
2/1/2017	12:52 PM	19.08	19.085	19.075	19.085	4300
2/1/2017	12:53 PM	19.085	19.09	19.08	19.08	3589
2/1/2017	12:54 PM	19.08	19.09	19.08	19.08	700
2/1/2017	12:55 PM	19.09	19.09	19.08	19.08	11904
2/1/2017	12:56 PM	19.09	19.095	19.09	19.09	750
2/1/2017	12:57 PM	19.09	19.09	19.08	19.09	3050
2/1/2017	12:58 PM	19.08	19.095	19.08	19.09	6148
2/1/2017	12:59 PM	19.08	19.085	19.08	19.085	1577
2/1/2017	1:00 PM	19.08	19.085	19.08	19.08	4742
2/1/2017	1:01 PM	19.08	19.09	19.08	19.08	3300
2/1/2017	1:02 PM	19.08	19.08	19.08	19.08	2000
2/1/2017	1:03 PM	19.07	19.08	19.07	19.08	1800
2/1/2017	1:04 PM	19.055	19.07	19.055	19.07	2400
2/1/2017	1:05 PM	19.055	19.06	19.05	19.05	4816
2/1/2017	1:06 PM	19.05	19.06	19.04	19.055	55090
2/1/2017	1:07 PM	19.04	19.05	19.04	19.05	6324
2/1/2017	1:08 PM	19.02	19.04	19.02	19.04	37517
2/1/2017	1:09 PM	19.02	19.03	19.015	19.015	25770
2/1/2017	1:10 PM	19.015	19.015	19.005	19.01	8450
2/1/2017	1:11 PM	19.02	19.02	19.015	19.02	12807
2/1/2017	1:12 PM	19.05	19.05	19.02	19.02	6717
2/1/2017	1:13 PM	19.045	19.05	19.04	19.05	3784
2/1/2017	1:14 PM	19.055	19.055	19.05	19.05	2704
2/1/2017	1:15 PM	19.05	19.05	19.035	19.05	14316
2/1/2017	1:16 PM	19.06	19.06	19.04	19.05	23854
2/1/2017	1:17 PM	19.07	19.08	19.06	19.06	25768
2/1/2017	1:18 PM	19.06	19.07	19.05	19.07	6154
2/1/2017	1:19 PM	19.065	19.07	19.05	19.065	5500
2/1/2017	1:20 PM	19.06	19.06	19.06	19.06	5622
2/1/2017	1:21 PM	19.075	19.075	19.06	19.06	3168
2/1/2017	1:22 PM	19.075	19.08	19.07	19.07	6943
2/1/2017	1:23 PM	19.08	19.08	19.075	19.075	600
2/1/2017	1:24 PM	19.09	19.095	19.09	19.09	4100
2/1/2017	1:25 PM	19.08	19.09	19.08	19.09	8005
2/1/2017	1:26 PM	19.095	19.095	19.085	19.085	4064
2/1/2017	1:27 PM	19.09	19.095	19.09	19.095	2749
2/1/2017	1:28 PM	19.09	19.095	19.09	19.09	400
2/1/2017	1:29 PM	19.08	19.1	19.08	19.1	8075
2/1/2017	1:30 PM	19.08	19.08	19.07	19.08	7100
2/1/2017	1:31 PM	19.065	19.08	19.065	19.08	5925
2/1/2017	1:32 PM	19.055	19.06	19.05	19.06	5029
2/1/2017	1:33 PM	19.065	19.07	19.055	19.055	7100
2/1/2017	1:34 PM	19.065	19.07	19.065	19.065	900
2/1/2017	1:35 PM	19.07	19.075	19.07	19.07	3000
2/1/2017	1:36 PM	19.06	19.07	19.05	19.07	21584
2/1/2017	1:37 PM	19.065	19.065	19.06	19.06	400
2/1/2017	1:38 PM	19.08	19.08	19.065	19.065	7500
2/1/2017	1:39 PM	19.075	19.08	19.075	19.08	4614
2/1/2017	1:40 PM	19.08	19.08	19.07	19.07	3719
2/1/2017	1:41 PM	19.06	19.08	19.06	19.08	5154
2/1/2017	1:42 PM	19.06	19.06	19.06	19.06	300
2/1/2017	1:43 PM	19.06	19.065	19.06	19.065	1800
2/1/2017	1:44 PM	19.055	19.07	19.055	19.07	8934
2/1/2017	1:45 PM	19.08	19.08	19.035	19.05	16015
2/1/2017	1:46 PM	19.085	19.085	19.08	19.08	4757
2/1/2017	1:47 PM	19.08	19.085	19.08	19.085	5216
2/1/2017	1:48 PM	19.075	19.075	19.075	19.075	300
2/1/2017	1:49 PM	19.075	19.075	19.07	19.07	942
2/1/2017	1:50 PM	19.075	19.075	19.07	19.07	400
2/1/2017	1:51 PM	19.085	19.085	19.075	19.08	7051
2/1/2017	1:52 PM	19.08	19.1	19.08	19.085	29370
2/1/2017	1:53 PM	19.08	19.09	19.075	19.085	22454
2/1/2017	1:54 PM	19.08	19.08	19.07	19.07	1290
2/1/2017	1:55 PM	19.1	19.1	19.07	19.08	34315
2/1/2017	1:56 PM	19.04	19.12	19.015	19.095	214960
2/1/2017	1:57 PM	19.11	19.115	19.05	19.05	33776
2/1/2017	1:58 PM	19.06	19.12	19.06	19.11	5527
2/1/2017	1:59 PM	19.06	19.06	19.05	19.05	5000
2/1/2017	2:00 PM	19.11	19.11	19.04	19.05	25508
2/1/2017	2:01 PM	19.01	19.11	18.99	19.1	89120
2/1/2017	2:02 PM	19.01	19.04	18.98	19	81982
2/1/2017	2:03 PM	19	19.03	19	19.01	28106
2/1/2017	2:04 PM	18.98	19.01	18.95	19	68914
2/1/2017	2:05 PM	19.05	19.14	18.98	18.98	103879
2/1/2017	2:06 PM	19.045	19.06	19.03	19.04	42077
2/1/2017	2:07 PM	19.03	19.04	18.995	19.04	50119
2/1/2017	2:08 PM	18.99	19.02	18.965	19.02	40804
2/1/2017	2:09 PM	18.94	18.98	18.92	18.98	90295
2/1/2017	2:10 PM	19	19	18.95	18.95	46041
2/1/2017	2:11 PM	18.92	18.99	18.92	18.99	47317
2/1/2017	2:12 PM	18.95	18.96	18.92	18.92	49324
2/1/2017	2:13 PM	18.93	18.95	18.92	18.94	35426
2/1/2017	2:14 PM	18.91	18.95	18.91	18.92	29678
2/1/2017	2:15 PM	18.91	18.915	18.9	18.91	20932
2/1/2017	2:16 PM	18.9	18.91	18.88	18.91	138782
2/1/2017	2:17 PM	18.92	18.94	18.905	18.91	47760
2/1/2017	2:18 PM	18.94	18.94	18.89	18.91	34869
2/1/2017	2:19 PM	18.94	18.945	18.93	18.94	14990
2/1/2017	2:20 PM	18.92	18.93	18.91	18.93	28958
2/1/2017	2:21 PM	18.91	18.92	18.9	18.915	41419
2/1/2017	2:22 PM	18.91	18.92	18.91	18.91	34659
2/1/2017	2:23 PM	18.93	18.94	18.91	18.915	34392
2/1/2017	2:24 PM	18.93	18.95	18.91	18.93	33385
2/1/2017	2:25 PM	18.9	18.93	18.9	18.93	29697
2/1/2017	2:26 PM	18.9	18.905	18.895	18.9	32045
2/1/2017	2:27 PM	18.925	18.925	18.9	18.9	11326
2/1/2017	2:28 PM	18.905	18.93	18.905	18.925	14050
2/1/2017	2:29 PM	18.85	18.905	18.85	18.905	39375
2/1/2017	2:30 PM	18.89	18.89	18.85	18.86	16046
2/1/2017	2:31 PM	18.89	18.9	18.875	18.88	46075
2/1/2017	2:32 PM	18.92	18.93	18.88	18.88	30421
2/1/2017	2:33 PM	18.97	18.97	18.905	18.92	41955
2/1/2017	2:34 PM	18.99	19.01	18.955	18.96	32488
2/1/2017	2:35 PM	19.08	19.09	18.98	18.985	91567
2/1/2017	2:36 PM	19.09	19.09	19.06	19.08	94262
2/1/2017	2:37 PM	19.06	19.09	19.05	19.08	14878
2/1/2017	2:38 PM	19.02	19.06	19.02	19.05	35496
2/1/2017	2:39 PM	19.02	19.04	19.02	19.02	11049
2/1/2017	2:40 PM	19.03	19.05	19.03	19.03	12210
2/1/2017	2:41 PM	19.07	19.08	19.025	19.03	43446
2/1/2017	2:42 PM	19.06	19.075	19.05	19.075	10791
2/1/2017	2:43 PM	19.05	19.065	19.035	19.05	13636
2/1/2017	2:44 PM	19.055	19.06	19.04	19.045	10272
2/1/2017	2:45 PM	19.06	19.075	19.045	19.055	24212
2/1/2017	2:46 PM	19.07	19.075	19.06	19.065	116703
2/1/2017	2:47 PM	19.045	19.07	19.04	19.06	38600
2/1/2017	2:48 PM	19.08	19.08	19.04	19.04	8445
2/1/2017	2:49 PM	19.05	19.08	19.05	19.08	11614
2/1/2017	2:50 PM	19.065	19.08	19.045	19.05	13273
2/1/2017	2:51 PM	19.14	19.16	19.07	19.07	85206
2/1/2017	2:52 PM	19.09	19.14	19.09	19.13	33384
2/1/2017	2:53 PM	19.1	19.105	19.085	19.1	19686
2/1/2017	2:54 PM	19.12	19.12	19.1	19.105	48560
2/1/2017	2:55 PM	19.07	19.11	19.07	19.11	51103
2/1/2017	2:56 PM	19.095	19.1	19.08	19.08	26402
2/1/2017	2:57 PM	19.1	19.11	19.09	19.09	15754
2/1/2017	2:58 PM	19.11	19.12	19.11	19.11	16854
2/1/2017	2:59 PM	19.085	19.105	19.08	19.105	17660
2/1/2017	3:00 PM	19.035	19.085	19.035	19.085	71161
2/1/2017	3:01 PM	19.01	19.05	18.99	19.04	60678
2/1/2017	3:02 PM	18.99	19.02	18.985	19.01	27912
2/1/2017	3:03 PM	19.01	19.01	18.99	18.99	5000
2/1/2017	3:04 PM	19	19.01	18.995	19.01	11310
2/1/2017	3:05 PM	18.96	19.005	18.95	19.005	26858
2/1/2017	3:06 PM	18.97	18.97	18.935	18.95	33193
2/1/2017	3:07 PM	18.98	18.98	18.96	18.97	31929
2/1/2017	3:08 PM	19.03	19.03	18.98	18.98	77870
2/1/2017	3:09 PM	19.02	19.03	19.015	19.03	20706
2/1/2017	3:10 PM	19.03	19.03	19	19.02	11632
2/1/2017	3:11 PM	18.98	19.03	18.975	19.03	14601
2/1/2017	3:12 PM	18.98	18.995	18.98	18.985	17387
2/1/2017	3:13 PM	19	19.02	18.975	18.975	28648
2/1/2017	3:14 PM	19.01	19.01	19	19	4002
2/1/2017	3:15 PM	18.99	19.02	18.99	19.005	50812
2/1/2017	3:16 PM	18.965	18.99	18.96	18.99	7896
2/1/2017	3:17 PM	18.98	18.99	18.97	18.97	16471
2/1/2017	3:18 PM	18.98	18.98	18.97	18.97	9750
2/1/2017	3:19 PM	18.99	18.99	18.975	18.975	5452
2/1/2017	3:20 PM	18.975	18.99	18.97	18.99	7158
2/1/2017	3:21 PM	18.98	18.985	18.97	18.97	30571
2/1/2017	3:22 PM	18.97	18.98	18.96	18.98	23393
2/1/2017	3:23 PM	18.96	18.96	18.95	18.96	21798
2/1/2017	3:24 PM	18.97	18.97	18.94	18.96	22803
2/1/2017	3:25 PM	18.94	18.97	18.94	18.97	6595
2/1/2017	3:26 PM	18.945	18.945	18.935	18.94	6647
2/1/2017	3:27 PM	18.95	18.95	18.935	18.95	9613
2/1/2017	3:28 PM	18.95	18.95	18.94	18.95	2679
2/1/2017	3:29 PM	18.945	18.955	18.94	18.955	1600
2/1/2017	3:30 PM	18.91	18.94	18.91	18.94	30882
2/1/2017	3:31 PM	18.935	18.935	18.91	18.91	21885
2/1/2017	3:32 PM	18.935	18.935	18.935	18.935	800
2/1/2017	3:33 PM	18.95	18.95	18.935	18.935	10200
2/1/2017	3:34 PM	18.935	18.94	18.93	18.94	9932
2/1/2017	3:35 PM	18.95	18.95	18.94	18.94	11707
2/1/2017	3:36 PM	18.975	18.975	18.95	18.95	21966
2/1/2017	3:37 PM	18.96	18.975	18.955	18.97	18229
2/1/2017	3:38 PM	18.96	18.96	18.96	18.96	13238
2/1/2017	3:39 PM	18.97	18.97	18.96	18.96	1513
2/1/2017	3:40 PM	18.94	18.96	18.94	18.96	17215
2/1/2017	3:41 PM	18.92	18.94	18.92	18.94	12343
2/1/2017	3:42 PM	18.88	18.93	18.88	18.925	52847
2/1/2017	3:43 PM	18.88	18.895	18.87	18.89	47157
2/1/2017	3:44 PM	18.89	18.89	18.885	18.885	5728
2/1/2017	3:45 PM	18.9	18.9	18.885	18.895	29871
2/1/2017	3:46 PM	18.915	18.915	18.89	18.9	20088
2/1/2017	3:47 PM	18.92	18.92	18.92	18.92	8012
2/1/2017	3:48 PM	18.95	18.95	18.93	18.93	27158
2/1/2017	3:49 PM	18.97	18.97	18.95	18.95	48650
2/1/2017	3:50 PM	18.95	18.975	18.95	18.975	5804
2/1/2017	3:51 PM	18.98	18.98	18.94	18.95	9606
2/1/2017	3:52 PM	19.045	19.055	18.97	18.97	112327
2/1/2017	3:53 PM	19.08	19.09	19.05	19.05	52790
2/1/2017	3:54 PM	19.04	19.09	19.03	19.09	42674
2/1/2017	3:55 PM	19.03	19.04	19.02	19.04	27947
2/1/2017	3:56 PM	19.055	19.065	19.025	19.025	107448
2/1/2017	3:57 PM	19.05	19.06	19.05	19.06	19374
2/1/2017	3:58 PM	19.05	19.055	19.04	19.045	50304
2/1/2017	3:59 PM	19.075	19.075	19.045	19.045	95890
2/1/2017	4:00 PM	19.1	19.1	19.075	19.08	671367
2/2/2017	9:31 AM	19.23	19.23	19.18	19.23	159644
2/2/2017	9:32 AM	19.22	19.23	19.19	19.23	105904
2/2/2017	9:33 AM	19.3	19.33	19.23	19.23	122094
2/2/2017	9:34 AM	19.28	19.31	19.27	19.3	39763
2/2/2017	9:35 AM	19.25	19.29	19.195	19.29	99856
2/2/2017	9:36 AM	19.26	19.31	19.25	19.26	73443
2/2/2017	9:37 AM	19.28	19.29	19.26	19.27	44623
2/2/2017	9:38 AM	19.28	19.28	19.26	19.28	36027
2/2/2017	9:39 AM	19.29	19.29	19.26	19.27	25404
2/2/2017	9:40 AM	19.25	19.28	19.23	19.28	29397
2/2/2017	9:41 AM	19.27	19.29	19.26	19.26	42585
2/2/2017	9:42 AM	19.25	19.265	19.24	19.265	13980
2/2/2017	9:43 AM	19.26	19.26	19.25	19.25	13863
2/2/2017	9:44 AM	19.23	19.25	19.22	19.25	40522
2/2/2017	9:45 AM	19.23	19.23	19.18	19.23	25839
2/2/2017	9:46 AM	19.225	19.24	19.21	19.22	66325
2/2/2017	9:47 AM	19.24	19.25	19.23	19.23	23239
2/2/2017	9:48 AM	19.24	19.25	19.23	19.25	5916
2/2/2017	9:49 AM	19.2	19.235	19.2	19.235	354138
2/2/2017	9:50 AM	19.18	19.21	19.18	19.195	17765
2/2/2017	9:51 AM	19.205	19.21	19.18	19.18	28735
2/2/2017	9:52 AM	19.21	19.21	19.19	19.2	29100
2/2/2017	9:53 AM	19.215	19.215	19.2	19.205	4589
2/2/2017	9:54 AM	19.2	19.225	19.2	19.22	8732
2/2/2017	9:55 AM	19.21	19.21	19.19	19.195	10943
2/2/2017	9:56 AM	19.24	19.25	19.22	19.22	12955
2/2/2017	9:57 AM	19.225	19.23	19.215	19.23	14081
2/2/2017	9:58 AM	19.2	19.225	19.18	19.225	22066
2/2/2017	9:59 AM	19.22	19.24	19.2	19.205	17696
2/2/2017	10:00 AM	19.21	19.235	19.21	19.23	13768
2/2/2017	10:01 AM	19.225	19.235	19.21	19.21	15545
2/2/2017	10:02 AM	19.215	19.225	19.21	19.225	15292
2/2/2017	10:03 AM	19.23	19.255	19.205	19.21	48654
2/2/2017	10:04 AM	19.24	19.24	19.22	19.24	15162
2/2/2017	10:05 AM	19.26	19.26	19.24	19.24	8442
2/2/2017	10:06 AM	19.265	19.265	19.25	19.255	19200
2/2/2017	10:07 AM	19.26	19.305	19.26	19.265	94242
2/2/2017	10:08 AM	19.27	19.27	19.26	19.27	8954
2/2/2017	10:09 AM	19.29	19.29	19.26	19.27	16804
2/2/2017	10:10 AM	19.26	19.29	19.26	19.29	18538
2/2/2017	10:11 AM	19.27	19.28	19.26	19.26	16856
2/2/2017	10:12 AM	19.26	19.275	19.25	19.27	15787
2/2/2017	10:13 AM	19.25	19.26	19.23	19.255	48413
2/2/2017	10:14 AM	19.22	19.25	19.22	19.245	37700
2/2/2017	10:15 AM	19.2	19.22	19.195	19.21	28823
2/2/2017	10:16 AM	19.21	19.21	19.185	19.2	56078
2/2/2017	10:17 AM	19.195	19.21	19.185	19.21	13200
2/2/2017	10:18 AM	19.19	19.2	19.18	19.195	36496
2/2/2017	10:19 AM	19.21	19.21	19.19	19.19	12665
2/2/2017	10:20 AM	19.22	19.22	19.2	19.21	12829
2/2/2017	10:21 AM	19.22	19.23	19.21	19.22	18452
2/2/2017	10:22 AM	19.25	19.255	19.22	19.22	9752
2/2/2017	10:23 AM	19.255	19.26	19.245	19.25	15382
2/2/2017	10:24 AM	19.245	19.265	19.245	19.255	10500
2/2/2017	10:25 AM	19.25	19.25	19.23	19.25	7917
2/2/2017	10:26 AM	19.27	19.27	19.25	19.25	8830
2/2/2017	10:27 AM	19.26	19.265	19.255	19.265	4778
2/2/2017	10:28 AM	19.24	19.26	19.24	19.26	9716
2/2/2017	10:29 AM	19.3	19.3	19.235	19.235	34402
2/2/2017	10:30 AM	19.29	19.31	19.29	19.31	25511
2/2/2017	10:31 AM	19.245	19.295	19.245	19.295	19639
2/2/2017	10:32 AM	19.265	19.28	19.245	19.25	10953
2/2/2017	10:33 AM	19.29	19.31	19.265	19.265	43489
2/2/2017	10:34 AM	19.29	19.305	19.285	19.285	13046
2/2/2017	10:35 AM	19.28	19.305	19.275	19.29	25571
2/2/2017	10:36 AM	19.275	19.275	19.265	19.275	18948
2/2/2017	10:37 AM	19.26	19.285	19.26	19.275	7275
2/2/2017	10:38 AM	19.26	19.26	19.245	19.26	4956
2/2/2017	10:39 AM	19.27	19.27	19.255	19.26	16127
2/2/2017	10:40 AM	19.26	19.275	19.255	19.265	5461
2/2/2017	10:41 AM	19.255	19.27	19.25	19.25	9434
2/2/2017	10:42 AM	19.27	19.275	19.255	19.26	18924
2/2/2017	10:43 AM	19.27	19.275	19.255	19.265	15944
2/2/2017	10:44 AM	19.245	19.27	19.24	19.265	11557
2/2/2017	10:45 AM	19.22	19.25	19.21	19.24	49898
2/2/2017	10:46 AM	19.255	19.255	19.225	19.23	27301
2/2/2017	10:47 AM	19.255	19.26	19.25	19.255	15176
2/2/2017	10:48 AM	19.22	19.255	19.22	19.255	15118
2/2/2017	10:49 AM	19.23	19.24	19.215	19.22	13711
2/2/2017	10:50 AM	19.22	19.235	19.215	19.235	25153
2/2/2017	10:51 AM	19.235	19.235	19.225	19.225	6896
2/2/2017	10:52 AM	19.25	19.25	19.23	19.24	32467
2/2/2017	10:53 AM	19.235	19.25	19.23	19.25	3100
2/2/2017	10:54 AM	19.25	19.25	19.235	19.24	9490
2/2/2017	10:55 AM	19.23	19.25	19.23	19.25	7400
2/2/2017	10:56 AM	19.185	19.235	19.18	19.23	37487
2/2/2017	10:57 AM	19.155	19.2	19.155	19.185	88106
2/2/2017	10:58 AM	19.12	19.155	19.12	19.155	29658
2/2/2017	10:59 AM	19.13	19.14	19.11	19.125	21896
2/2/2017	11:00 AM	19.09	19.15	19.09	19.135	76990
2/2/2017	11:01 AM	19.11	19.11	19.075	19.08	47336
2/2/2017	11:02 AM	19.13	19.135	19.1	19.11	27609
2/2/2017	11:03 AM	19.11	19.13	19.1	19.13	23485
2/2/2017	11:04 AM	19.105	19.12	19.08	19.11	29451
2/2/2017	11:05 AM	19.1	19.1	19.09	19.1	15815
2/2/2017	11:06 AM	19.135	19.135	19.1	19.1	53286
2/2/2017	11:07 AM	19.115	19.14	19.11	19.14	24730
2/2/2017	11:08 AM	19.13	19.14	19.115	19.115	24706
2/2/2017	11:09 AM	19.12	19.13	19.115	19.13	14231
2/2/2017	11:10 AM	19.13	19.13	19.115	19.115	20035
2/2/2017	11:11 AM	19.1	19.13	19.09	19.13	47386
2/2/2017	11:12 AM	19.09	19.1	19.08	19.1	6827
2/2/2017	11:13 AM	19.085	19.1	19.085	19.09	8185
2/2/2017	11:14 AM	19.12	19.12	19.07	19.085	25324
2/2/2017	11:15 AM	19.115	19.12	19.1	19.12	16971
2/2/2017	11:16 AM	19.105	19.125	19.105	19.12	23742
2/2/2017	11:17 AM	19.1	19.115	19.1	19.105	16956
2/2/2017	11:18 AM	19.09	19.105	19.09	19.095	6059
2/2/2017	11:19 AM	19.095	19.095	19.08	19.09	4190
2/2/2017	11:20 AM	19.105	19.105	19.09	19.095	10778
2/2/2017	11:21 AM	19.09	19.115	19.09	19.1	13401
2/2/2017	11:22 AM	19.105	19.11	19.085	19.085	5912
2/2/2017	11:23 AM	19.115	19.12	19.105	19.11	1900
2/2/2017	11:24 AM	19.115	19.115	19.1	19.115	5303
2/2/2017	11:25 AM	19.1	19.115	19.095	19.115	4218
2/2/2017	11:26 AM	19.1	19.11	19.1	19.1	7610
2/2/2017	11:27 AM	19.1	19.1	19.085	19.1	18372
2/2/2017	11:28 AM	19.095	19.1	19.085	19.1	5396
2/2/2017	11:29 AM	19.115	19.115	19.095	19.095	9372
2/2/2017	11:30 AM	19.09	19.12	19.09	19.115	107696
2/2/2017	11:31 AM	19.1	19.1	19.08	19.09	20602
2/2/2017	11:32 AM	19.115	19.115	19.09	19.09	13173
2/2/2017	11:33 AM	19.12	19.12	19.1	19.11	37537
2/2/2017	11:34 AM	19.145	19.145	19.105	19.12	11494
2/2/2017	11:35 AM	19.145	19.16	19.14	19.145	11879
2/2/2017	11:36 AM	19.155	19.16	19.145	19.15	6600
2/2/2017	11:37 AM	19.15	19.155	19.15	19.155	14470
2/2/2017	11:38 AM	19.125	19.15	19.125	19.15	9785
2/2/2017	11:39 AM	19.14	19.14	19.125	19.125	3105
2/2/2017	11:40 AM	19.15	19.15	19.14	19.14	3481
2/2/2017	11:41 AM	19.155	19.165	19.15	19.15	66555
2/2/2017	11:42 AM	19.14	19.155	19.14	19.155	3900
2/2/2017	11:43 AM	19.135	19.14	19.125	19.14	9719
2/2/2017	11:44 AM	19.14	19.14	19.135	19.14	1500
2/2/2017	11:45 AM	19.16	19.16	19.14	19.14	6581
2/2/2017	11:46 AM	19.155	19.17	19.155	19.16	8595
2/2/2017	11:47 AM	19.16	19.16	19.15	19.16	4742
2/2/2017	11:48 AM	19.16	19.165	19.155	19.16	18764
2/2/2017	11:49 AM	19.17	19.17	19.16	19.16	3800
2/2/2017	11:50 AM	19.185	19.215	19.17	19.17	85192
2/2/2017	11:51 AM	19.22	19.22	19.2	19.2	8366
2/2/2017	11:52 AM	19.2	19.22	19.2	19.22	14823
2/2/2017	11:53 AM	19.23	19.23	19.2	19.2	17343
2/2/2017	11:54 AM	19.21	19.22	19.21	19.22	8788
2/2/2017	11:55 AM	19.215	19.215	19.21	19.21	5802
2/2/2017	11:56 AM	19.18	19.215	19.18	19.21	15377
2/2/2017	11:57 AM	19.21	19.22	19.19	19.19	18565
2/2/2017	11:58 AM	19.195	19.215	19.195	19.21	11010
2/2/2017	11:59 AM	19.19	19.205	19.185	19.19	22188
2/2/2017	12:00 PM	19.22	19.22	19.18	19.18	21247
2/2/2017	12:01 PM	19.205	19.22	19.195	19.22	28831
2/2/2017	12:02 PM	19.22	19.225	19.21	19.21	18907
2/2/2017	12:03 PM	19.2	19.23	19.2	19.23	14735
2/2/2017	12:04 PM	19.23	19.25	19.205	19.205	76416
2/2/2017	12:05 PM	19.225	19.25	19.22	19.23	12966
2/2/2017	12:06 PM	19.2	19.22	19.2	19.22	5287
2/2/2017	12:07 PM	19.18	19.205	19.18	19.205	4791
2/2/2017	12:08 PM	19.19	19.195	19.18	19.185	5268
2/2/2017	12:09 PM	19.195	19.21	19.19	19.195	9096
2/2/2017	12:10 PM	19.21	19.21	19.19	19.19	11471
2/2/2017	12:11 PM	19.21	19.22	19.21	19.21	19996
2/2/2017	12:12 PM	19.21	19.21	19.2	19.21	4929
2/2/2017	12:13 PM	19.2	19.215	19.2	19.21	3845
2/2/2017	12:14 PM	19.2	19.205	19.19	19.19	3112
2/2/2017	12:15 PM	19.21	19.21	19.2	19.205	2900
2/2/2017	12:16 PM	19.23	19.23	19.215	19.215	13136
2/2/2017	12:17 PM	19.22	19.225	19.21	19.225	11962
2/2/2017	12:18 PM	19.22	19.225	19.22	19.22	5633
2/2/2017	12:19 PM	19.21	19.215	19.21	19.215	1874
2/2/2017	12:20 PM	19.215	19.22	19.215	19.22	300
2/2/2017	12:21 PM	19.195	19.21	19.195	19.21	10618
2/2/2017	12:22 PM	19.2	19.2	19.17	19.19	23056
2/2/2017	12:23 PM	19.22	19.22	19.21	19.21	2639
2/2/2017	12:24 PM	19.21	19.215	19.21	19.215	8200
2/2/2017	12:25 PM	19.225	19.225	19.215	19.215	6628
2/2/2017	12:26 PM	19.215	19.225	19.215	19.225	1500
2/2/2017	12:27 PM	19.22	19.22	19.22	19.22	500
2/2/2017	12:28 PM	19.225	19.225	19.22	19.22	1700
2/2/2017	12:29 PM	19.23	19.23	19.225	19.225	2900
2/2/2017	12:30 PM	19.22	19.23	19.215	19.23	4225
2/2/2017	12:31 PM	19.23	19.24	19.22	19.22	14638
2/2/2017	12:32 PM	19.23	19.235	19.225	19.235	10149
2/2/2017	12:33 PM	19.23	19.23	19.22	19.225	6341
2/2/2017	12:34 PM	19.23	19.235	19.23	19.235	3450
2/2/2017	12:35 PM	19.22	19.225	19.2	19.225	29343
2/2/2017	12:36 PM	19.215	19.22	19.215	19.22	15628
2/2/2017	12:37 PM	19.21	19.22	19.2	19.22	9419
2/2/2017	12:38 PM	19.21	19.215	19.205	19.21	5100
2/2/2017	12:39 PM	19.185	19.21	19.185	19.21	8984
2/2/2017	12:40 PM	19.175	19.19	19.175	19.19	1800
2/2/2017	12:41 PM	19.18	19.19	19.18	19.18	22349
2/2/2017	12:42 PM	19.15	19.18	19.14	19.18	43059
2/2/2017	12:43 PM	19.16	19.165	19.145	19.145	19454
2/2/2017	12:44 PM	19.16	19.165	19.145	19.165	8000
2/2/2017	12:45 PM	19.17	19.18	19.16	19.16	16244
2/2/2017	12:46 PM	19.16	19.165	19.14	19.165	22721
2/2/2017	12:47 PM	19.175	19.18	19.155	19.155	3800
2/2/2017	12:48 PM	19.165	19.18	19.16	19.175	13024
2/2/2017	12:49 PM	19.19	19.19	19.17	19.17	15343
2/2/2017	12:50 PM	19.18	19.19	19.165	19.19	13062
2/2/2017	12:51 PM	19.175	19.185	19.165	19.18	23714
2/2/2017	12:52 PM	19.18	19.18	19.175	19.175	4300
2/2/2017	12:53 PM	19.17	19.175	19.165	19.175	7511
2/2/2017	12:54 PM	19.165	19.175	19.165	19.17	3603
2/2/2017	12:55 PM	19.18	19.18	19.17	19.17	2634
2/2/2017	12:56 PM	19.155	19.18	19.155	19.18	7701
2/2/2017	12:57 PM	19.16	19.165	19.16	19.16	14884
2/2/2017	12:58 PM	19.165	19.165	19.16	19.165	10790
2/2/2017	12:59 PM	19.15	19.165	19.14	19.165	22606
2/2/2017	1:00 PM	19.15	19.16	19.15	19.15	3697
2/2/2017	1:01 PM	19.145	19.16	19.14	19.15	5700
2/2/2017	1:02 PM	19.155	19.16	19.145	19.145	998
2/2/2017	1:03 PM	19.175	19.175	19.16	19.16	3130
2/2/2017	1:04 PM	19.19	19.19	19.175	19.175	11216
2/2/2017	1:05 PM	19.185	19.195	19.185	19.19	4090
2/2/2017	1:06 PM	19.155	19.185	19.155	19.185	13931
2/2/2017	1:07 PM	19.14	19.15	19.14	19.15	9651
2/2/2017	1:08 PM	19.155	19.16	19.145	19.145	6957
2/2/2017	1:09 PM	19.155	19.16	19.155	19.155	7291
2/2/2017	1:10 PM	19.15	19.155	19.15	19.15	4745
2/2/2017	1:12 PM	19.15	19.15	19.13	19.14	7878
2/2/2017	1:13 PM	19.14	19.15	19.14	19.15	4800
2/2/2017	1:14 PM	19.155	19.155	19.145	19.145	2066
2/2/2017	1:15 PM	19.14	19.15	19.14	19.15	9674
2/2/2017	1:16 PM	19.155	19.155	19.14	19.14	5195
2/2/2017	1:17 PM	19.17	19.175	19.155	19.155	6400
2/2/2017	1:18 PM	19.17	19.175	19.17	19.175	300
2/2/2017	1:19 PM	19.165	19.17	19.16	19.17	1600
2/2/2017	1:20 PM	19.17	19.17	19.155	19.16	7964
2/2/2017	1:21 PM	19.17	19.17	19.17	19.17	500
2/2/2017	1:22 PM	19.18	19.18	19.175	19.175	6300
2/2/2017	1:23 PM	19.175	19.18	19.175	19.18	2800
2/2/2017	1:24 PM	19.18	19.18	19.17	19.18	7700
2/2/2017	1:25 PM	19.185	19.185	19.18	19.18	500
2/2/2017	1:26 PM	19.185	19.185	19.18	19.18	1900
2/2/2017	1:27 PM	19.18	19.18	19.175	19.18	8490
2/2/2017	1:28 PM	19.18	19.19	19.175	19.175	6023
2/2/2017	1:29 PM	19.205	19.21	19.18	19.18	37943
2/2/2017	1:30 PM	19.19	19.2	19.185	19.2	5202
2/2/2017	1:31 PM	19.18	19.205	19.18	19.19	18822
2/2/2017	1:32 PM	19.19	19.19	19.18	19.18	2300
2/2/2017	1:33 PM	19.19	19.19	19.18	19.19	6700
2/2/2017	1:34 PM	19.18	19.19	19.18	19.19	1200
2/2/2017	1:35 PM	19.185	19.185	19.18	19.18	800
2/2/2017	1:36 PM	19.205	19.21	19.185	19.185	16326
2/2/2017	1:37 PM	19.205	19.205	19.2	19.205	600
2/2/2017	1:38 PM	19.195	19.215	19.195	19.205	4068
2/2/2017	1:39 PM	19.19	19.2	19.19	19.195	1100
2/2/2017	1:40 PM	19.185	19.19	19.18	19.19	2457
2/2/2017	1:41 PM	19.16	19.18	19.16	19.18	8450
2/2/2017	1:42 PM	19.14	19.165	19.14	19.16	2345
2/2/2017	1:43 PM	19.12	19.145	19.115	19.145	29304
2/2/2017	1:44 PM	19.11	19.12	19.08	19.12	49919
2/2/2017	1:45 PM	19.09	19.1	19.09	19.1	20020
2/2/2017	1:46 PM	19.08	19.095	19.08	19.09	4544
2/2/2017	1:47 PM	19.11	19.11	19.08	19.08	7156
2/2/2017	1:48 PM	19.13	19.135	19.11	19.11	10108
2/2/2017	1:49 PM	19.125	19.125	19.12	19.12	700
2/2/2017	1:50 PM	19.11	19.125	19.11	19.125	2267
2/2/2017	1:51 PM	19.1	19.115	19.09	19.115	17900
2/2/2017	1:52 PM	19.09	19.11	19.09	19.11	12326
2/2/2017	1:53 PM	19.09	19.095	19.09	19.09	3372
2/2/2017	1:54 PM	19.08	19.09	19.07	19.09	4735
2/2/2017	1:55 PM	19.08	19.08	19.075	19.08	2559
2/2/2017	1:56 PM	19.08	19.085	19.07	19.08	6833
2/2/2017	1:57 PM	19.08	19.1	19.075	19.075	19740
2/2/2017	1:58 PM	19.09	19.09	19.075	19.08	10023
2/2/2017	1:59 PM	19.08	19.1	19.08	19.09	11776
2/2/2017	2:00 PM	19.06	19.07	19.05	19.07	24693
2/2/2017	2:01 PM	19.07	19.07	19.05	19.055	20848
2/2/2017	2:02 PM	19.07	19.09	19.07	19.075	47080
2/2/2017	2:03 PM	19.07	19.085	19.07	19.07	4900
2/2/2017	2:04 PM	19.055	19.07	19.05	19.07	3300
2/2/2017	2:05 PM	19.05	19.065	19.04	19.055	17336
2/2/2017	2:06 PM	19.06	19.065	19.05	19.055	10407
2/2/2017	2:07 PM	19.045	19.065	19.045	19.065	7833
2/2/2017	2:08 PM	19.06	19.06	19.04	19.04	6897
2/2/2017	2:09 PM	19.05	19.06	19.05	19.06	7992
2/2/2017	2:10 PM	19.06	19.06	19.04	19.05	9012
2/2/2017	2:11 PM	19.105	19.11	19.065	19.065	48447
2/2/2017	2:12 PM	19.14	19.155	19.1	19.1	72724
2/2/2017	2:13 PM	19.13	19.14	19.125	19.14	3929
2/2/2017	2:14 PM	19.14	19.145	19.13	19.13	6200
2/2/2017	2:15 PM	19.15	19.155	19.14	19.14	4766
2/2/2017	2:16 PM	19.14	19.15	19.14	19.15	1400
2/2/2017	2:17 PM	19.145	19.145	19.135	19.14	9938
2/2/2017	2:18 PM	19.19	19.19	19.145	19.145	47759
2/2/2017	2:19 PM	19.18	19.199	19.18	19.195	4400
2/2/2017	2:20 PM	19.19	19.19	19.18	19.19	13000
2/2/2017	2:21 PM	19.23	19.26	19.19	19.19	90277
2/2/2017	2:22 PM	19.23	19.27	19.22	19.22	65492
2/2/2017	2:23 PM	19.22	19.24	19.22	19.235	16703
2/2/2017	2:24 PM	19.22	19.24	19.22	19.23	10511
2/2/2017	2:25 PM	19.2	19.23	19.2	19.22	32015
2/2/2017	2:26 PM	19.19	19.2	19.185	19.195	17127
2/2/2017	2:27 PM	19.18	19.19	19.18	19.19	15993
2/2/2017	2:28 PM	19.22	19.25	19.18	19.18	44646
2/2/2017	2:29 PM	19.25	19.255	19.225	19.225	23211
2/2/2017	2:30 PM	19.27	19.27	19.245	19.25	34397
2/2/2017	2:31 PM	19.27	19.285	19.27	19.27	10134
2/2/2017	2:32 PM	19.28	19.29	19.26	19.27	52620
2/2/2017	2:33 PM	19.265	19.28	19.255	19.28	6082
2/2/2017	2:34 PM	19.25	19.26	19.24	19.26	10747
2/2/2017	2:35 PM	19.255	19.275	19.25	19.25	12797
2/2/2017	2:36 PM	19.26	19.27	19.255	19.26	6753
2/2/2017	2:37 PM	19.27	19.28	19.27	19.27	23758
2/2/2017	2:38 PM	19.265	19.275	19.26	19.27	19308
2/2/2017	2:39 PM	19.265	19.265	19.225	19.26	24172
2/2/2017	2:40 PM	19.25	19.27	19.245	19.27	9245
2/2/2017	2:41 PM	19.25	19.255	19.245	19.245	5745
2/2/2017	2:42 PM	19.255	19.26	19.25	19.25	7032
2/2/2017	2:43 PM	19.27	19.275	19.25	19.25	9434
2/2/2017	2:44 PM	19.27	19.28	19.265	19.27	24190
2/2/2017	2:45 PM	19.25	19.26	19.245	19.26	9309
2/2/2017	2:46 PM	19.26	19.265	19.235	19.25	29121
2/2/2017	2:47 PM	19.27	19.27	19.25	19.25	9569
2/2/2017	2:48 PM	19.27	19.28	19.27	19.27	7971
2/2/2017	2:49 PM	19.28	19.28	19.27	19.275	12272
2/2/2017	2:50 PM	19.365	19.37	19.28	19.28	155269
2/2/2017	2:51 PM	19.36	19.37	19.35	19.37	73925
2/2/2017	2:52 PM	19.38	19.41	19.365	19.365	49022
2/2/2017	2:53 PM	19.39	19.39	19.37	19.375	6168
2/2/2017	2:54 PM	19.375	19.395	19.37	19.39	19557
2/2/2017	2:55 PM	19.38	19.385	19.375	19.38	16300
2/2/2017	2:56 PM	19.365	19.385	19.36	19.385	30835
2/2/2017	2:57 PM	19.31	19.37	19.31	19.365	43435
2/2/2017	2:58 PM	19.31	19.32	19.305	19.31	14978
2/2/2017	2:59 PM	19.305	19.305	19.28	19.3	18567
2/2/2017	3:00 PM	19.29	19.3	19.285	19.3	13950
2/2/2017	3:01 PM	19.29	19.29	19.28	19.29	13493
2/2/2017	3:02 PM	19.3	19.305	19.29	19.29	9432
2/2/2017	3:03 PM	19.3	19.3	19.295	19.3	6546
2/2/2017	3:04 PM	19.305	19.32	19.3	19.3	31804
2/2/2017	3:05 PM	19.31	19.31	19.3	19.305	767
2/2/2017	3:06 PM	19.315	19.315	19.3	19.305	4021
2/2/2017	3:07 PM	19.26	19.315	19.26	19.315	37352
2/2/2017	3:08 PM	19.24	19.26	19.23	19.255	49738
2/2/2017	3:09 PM	19.245	19.25	19.24	19.24	4506
2/2/2017	3:10 PM	19.23	19.245	19.23	19.245	6953
2/2/2017	3:11 PM	19.22	19.23	19.22	19.23	6811
2/2/2017	3:12 PM	19.19	19.22	19.19	19.22	29695
2/2/2017	3:13 PM	19.22	19.22	19.19	19.19	14268
2/2/2017	3:14 PM	19.205	19.22	19.2	19.22	12546
2/2/2017	3:15 PM	19.25	19.25	19.21	19.21	20780
2/2/2017	3:16 PM	19.235	19.245	19.235	19.24	4003
2/2/2017	3:17 PM	19.31	19.31	19.225	19.23	45788
2/2/2017	3:18 PM	19.29	19.33	19.28	19.32	59567
2/2/2017	3:19 PM	19.26	19.28	19.26	19.28	17314
2/2/2017	3:20 PM	19.27	19.27	19.26	19.26	17285
2/2/2017	3:21 PM	19.27	19.27	19.255	19.27	6076
2/2/2017	3:22 PM	19.26	19.26	19.24	19.255	14327
2/2/2017	3:23 PM	19.245	19.265	19.24	19.265	13230
2/2/2017	3:24 PM	19.25	19.265	19.24	19.245	18174
2/2/2017	3:25 PM	19.26	19.265	19.24	19.245	21232
2/2/2017	3:26 PM	19.265	19.265	19.255	19.265	13183
2/2/2017	3:27 PM	19.27	19.27	19.26	19.265	2300
2/2/2017	3:28 PM	19.255	19.265	19.255	19.265	4100
2/2/2017	3:29 PM	19.26	19.26	19.255	19.255	1300
2/2/2017	3:30 PM	19.24	19.26	19.24	19.26	27062
2/2/2017	3:31 PM	19.23	19.245	19.22	19.23	42753
2/2/2017	3:32 PM	19.22	19.235	19.22	19.23	8005
2/2/2017	3:33 PM	19.25	19.25	19.22	19.22	12581
2/2/2017	3:34 PM	19.245	19.26	19.245	19.245	6937
2/2/2017	3:35 PM	19.22	19.245	19.2	19.245	41244
2/2/2017	3:36 PM	19.23	19.24	19.22	19.22	16623
2/2/2017	3:37 PM	19.235	19.235	19.225	19.23	3500
2/2/2017	3:38 PM	19.23	19.24	19.23	19.235	7703
2/2/2017	3:39 PM	19.24	19.245	19.23	19.23	20757
2/2/2017	3:40 PM	19.265	19.28	19.24	19.24	33399
2/2/2017	3:41 PM	19.27	19.27	19.265	19.27	5400
2/2/2017	3:42 PM	19.24	19.265	19.235	19.265	14127
2/2/2017	3:43 PM	19.24	19.24	19.235	19.24	2012
2/2/2017	3:44 PM	19.23	19.24	19.22	19.24	10302
2/2/2017	3:45 PM	19.22	19.235	19.21	19.23	22466
2/2/2017	3:46 PM	19.22	19.23	19.22	19.22	7400
2/2/2017	3:47 PM	19.205	19.22	19.2	19.215	9425
2/2/2017	3:48 PM	19.21	19.225	19.2	19.21	13725
2/2/2017	3:49 PM	19.21	19.215	19.205	19.21	33461
2/2/2017	3:50 PM	19.21	19.215	19.205	19.215	3601
2/2/2017	3:51 PM	19.195	19.21	19.19	19.205	18781
2/2/2017	3:52 PM	19.205	19.21	19.195	19.195	11695
2/2/2017	3:53 PM	19.215	19.215	19.2	19.205	22619
2/2/2017	3:54 PM	19.225	19.225	19.215	19.22	6695
2/2/2017	3:55 PM	19.22	19.23	19.215	19.225	23263
2/2/2017	3:56 PM	19.235	19.24	19.22	19.22	12465
2/2/2017	3:57 PM	19.24	19.25	19.235	19.235	32156
2/2/2017	3:58 PM	19.27	19.275	19.24	19.245	82283
2/2/2017	3:59 PM	19.22	19.27	19.22	19.265	72123
2/2/2017	4:00 PM	19.2	19.25	19.2	19.225	454059
2/3/2017	9:31 AM	18.82	18.87	18.81	18.85	117922
2/3/2017	9:32 AM	18.825	18.825	18.8	18.82	59289
2/3/2017	9:33 AM	18.85	18.85	18.82	18.82	50799
2/3/2017	9:34 AM	18.88	18.9	18.85	18.85	59849
2/3/2017	9:35 AM	18.89	18.91	18.88	18.88	81231
2/3/2017	9:36 AM	18.86	18.9	18.855	18.89	47266
2/3/2017	9:37 AM	18.86	18.87	18.85	18.86	24090
2/3/2017	9:38 AM	18.87	18.87	18.84	18.86	20844
2/3/2017	9:39 AM	18.88	18.89	18.87	18.87	20638
2/3/2017	9:40 AM	18.85	18.88	18.85	18.88	22207
2/3/2017	9:41 AM	18.85	18.85	18.83	18.85	13826
2/3/2017	9:42 AM	18.95	18.95	18.86	18.86	86843
2/3/2017	9:43 AM	18.93	18.95	18.91	18.95	41832
2/3/2017	9:44 AM	18.935	18.95	18.92	18.92	30659
2/3/2017	9:45 AM	18.95	18.95	18.93	18.93	62136
2/3/2017	9:46 AM	18.92	18.945	18.91	18.945	47748
2/3/2017	9:47 AM	18.9	18.925	18.9	18.925	16076
2/3/2017	9:48 AM	18.89	18.9	18.885	18.895	52201
2/3/2017	9:49 AM	18.9	18.9	18.88	18.885	18845
2/3/2017	9:50 AM	18.885	18.92	18.88	18.9	24177
2/3/2017	9:51 AM	18.875	18.89	18.875	18.89	13703
2/3/2017	9:52 AM	18.9	18.9	18.875	18.88	25766
2/3/2017	9:53 AM	18.89	18.91	18.88	18.89	21608
2/3/2017	9:54 AM	18.9	18.9	18.89	18.895	12771
2/3/2017	9:55 AM	18.9	18.92	18.9	18.905	18093
2/3/2017	9:56 AM	18.895	18.91	18.895	18.905	6902
2/3/2017	9:57 AM	18.87	18.89	18.86	18.89	35461
2/3/2017	9:58 AM	18.87	18.88	18.87	18.87	12009
2/3/2017	9:59 AM	18.87	18.87	18.86	18.865	9005
2/3/2017	10:00 AM	18.86	18.865	18.85	18.865	20376
2/3/2017	10:01 AM	18.865	18.865	18.85	18.86	37425
2/3/2017	10:02 AM	18.83	18.865	18.83	18.865	64964
2/3/2017	10:03 AM	18.81	18.83	18.8	18.83	46081
2/3/2017	10:04 AM	18.8	18.815	18.77	18.81	42725
2/3/2017	10:05 AM	18.8	18.81	18.785	18.79	48522
2/3/2017	10:06 AM	18.8	18.81	18.79	18.8	55687
2/3/2017	10:07 AM	18.795	18.8	18.78	18.795	11289
2/3/2017	10:08 AM	18.785	18.795	18.775	18.795	24694
2/3/2017	10:09 AM	18.815	18.82	18.785	18.785	23942
2/3/2017	10:10 AM	18.79	18.82	18.79	18.82	17360
2/3/2017	10:11 AM	18.81	18.81	18.78	18.785	14337
2/3/2017	10:12 AM	18.8	18.81	18.795	18.81	26905
2/3/2017	10:13 AM	18.81	18.815	18.805	18.805	8200
2/3/2017	10:14 AM	18.81	18.81	18.8	18.81	4067
2/3/2017	10:15 AM	18.83	18.84	18.805	18.805	44221
2/3/2017	10:16 AM	18.81	18.83	18.8	18.83	29454
2/3/2017	10:17 AM	18.78	18.81	18.78	18.81	23701
2/3/2017	10:18 AM	18.83	18.83	18.78	18.78	36799
2/3/2017	10:19 AM	18.81	18.825	18.81	18.825	11105
2/3/2017	10:20 AM	18.78	18.81	18.78	18.81	35293
2/3/2017	10:21 AM	18.785	18.79	18.78	18.78	10154
2/3/2017	10:22 AM	18.77	18.79	18.765	18.79	26813
2/3/2017	10:23 AM	18.77	18.78	18.76	18.765	16575
2/3/2017	10:24 AM	18.79	18.79	18.78	18.78	20031
2/3/2017	10:25 AM	18.78	18.79	18.78	18.785	6821
2/3/2017	10:26 AM	18.76	18.78	18.76	18.78	25002
2/3/2017	10:27 AM	18.775	18.78	18.75	18.75	28158
2/3/2017	10:28 AM	18.77	18.78	18.77	18.78	5253
2/3/2017	10:29 AM	18.82	18.82	18.77	18.775	41249
2/3/2017	10:30 AM	18.8	18.82	18.8	18.815	24505
2/3/2017	10:31 AM	18.8	18.805	18.79	18.805	14603
2/3/2017	10:32 AM	18.8	18.805	18.795	18.8	11015
2/3/2017	10:33 AM	18.835	18.835	18.8	18.8	26698
2/3/2017	10:34 AM	18.83	18.835	18.83	18.835	10176
2/3/2017	10:35 AM	18.83	18.83	18.825	18.825	9394
2/3/2017	10:36 AM	18.825	18.84	18.825	18.84	10595
2/3/2017	10:37 AM	18.83	18.83	18.825	18.825	9200
2/3/2017	10:38 AM	18.83	18.84	18.83	18.83	12005
2/3/2017	10:39 AM	18.83	18.83	18.83	18.83	4662
2/3/2017	10:40 AM	18.835	18.835	18.825	18.825	7590
2/3/2017	10:41 AM	18.82	18.835	18.82	18.835	9980
2/3/2017	10:42 AM	18.825	18.825	18.82	18.82	4200
2/3/2017	10:43 AM	18.82	18.825	18.815	18.825	7810
2/3/2017	10:44 AM	18.83	18.83	18.815	18.815	5495
2/3/2017	10:45 AM	18.825	18.83	18.815	18.825	7050
2/3/2017	10:46 AM	18.82	18.83	18.815	18.83	17191
2/3/2017	10:47 AM	18.8	18.815	18.8	18.815	17745
2/3/2017	10:48 AM	18.805	18.81	18.795	18.795	9580
2/3/2017	10:49 AM	18.78	18.82	18.78	18.805	19013
2/3/2017	10:50 AM	18.775	18.8	18.77	18.785	41206
2/3/2017	10:51 AM	18.79	18.8	18.77	18.775	22998
2/3/2017	10:52 AM	18.79	18.8	18.79	18.795	8995
2/3/2017	10:53 AM	18.795	18.8	18.79	18.795	8606
2/3/2017	10:54 AM	18.81	18.815	18.8	18.8	15237
2/3/2017	10:55 AM	18.81	18.81	18.795	18.81	15014
2/3/2017	10:56 AM	18.815	18.82	18.805	18.805	10826
2/3/2017	10:57 AM	18.8	18.815	18.8	18.81	6585
2/3/2017	10:58 AM	18.8	18.81	18.795	18.8	7641
2/3/2017	10:59 AM	18.82	18.82	18.8	18.8	21250
2/3/2017	11:00 AM	18.82	18.83	18.82	18.82	16690
2/3/2017	11:01 AM	18.81	18.82	18.81	18.82	8770
2/3/2017	11:02 AM	18.81	18.81	18.795	18.81	14940
2/3/2017	11:03 AM	18.8	18.81	18.8	18.81	5459
2/3/2017	11:04 AM	18.84	18.84	18.8	18.8	33107
2/3/2017	11:05 AM	18.82	18.835	18.815	18.835	50642
2/3/2017	11:06 AM	18.82	18.825	18.815	18.825	11500
2/3/2017	11:07 AM	18.805	18.83	18.805	18.82	38338
2/3/2017	11:08 AM	18.805	18.815	18.8	18.805	7463
2/3/2017	11:09 AM	18.81	18.84	18.8	18.805	92871
2/3/2017	11:10 AM	18.8	18.815	18.8	18.81	13709
2/3/2017	11:11 AM	18.81	18.82	18.805	18.805	8000
2/3/2017	11:12 AM	18.81	18.82	18.805	18.81	9224
2/3/2017	11:13 AM	18.79	18.805	18.79	18.805	5695
2/3/2017	11:14 AM	18.8	18.81	18.79	18.79	7486
2/3/2017	11:15 AM	18.8	18.805	18.8	18.805	4500
2/3/2017	11:16 AM	18.805	18.81	18.8	18.8	13900
2/3/2017	11:17 AM	18.82	18.82	18.81	18.81	4659
2/3/2017	11:18 AM	18.825	18.835	18.815	18.82	14000
2/3/2017	11:19 AM	18.84	18.85	18.825	18.825	44784
2/3/2017	11:20 AM	18.87	18.875	18.84	18.84	38112
2/3/2017	11:21 AM	18.865	18.88	18.86	18.875	31211
2/3/2017	11:22 AM	18.86	18.865	18.85	18.865	20764
2/3/2017	11:23 AM	18.87	18.88	18.865	18.865	25998
2/3/2017	11:24 AM	18.88	18.88	18.86	18.87	20609
2/3/2017	11:25 AM	18.89	18.92	18.875	18.88	65392
2/3/2017	11:26 AM	18.875	18.89	18.865	18.89	22300
2/3/2017	11:27 AM	18.86	18.88	18.86	18.875	9617
2/3/2017	11:28 AM	18.855	18.865	18.85	18.865	5100
2/3/2017	11:29 AM	18.845	18.855	18.84	18.855	22892
2/3/2017	11:30 AM	18.86	18.86	18.845	18.845	24065
2/3/2017	11:31 AM	18.855	18.87	18.855	18.865	10806
2/3/2017	11:32 AM	18.85	18.85	18.845	18.85	6200
2/3/2017	11:33 AM	18.855	18.86	18.845	18.845	4300
2/3/2017	11:34 AM	18.865	18.87	18.845	18.855	8200
2/3/2017	11:35 AM	18.88	18.88	18.865	18.865	2500
2/3/2017	11:36 AM	18.865	18.875	18.86	18.875	12935
2/3/2017	11:37 AM	18.85	18.865	18.845	18.865	5944
2/3/2017	11:38 AM	18.85	18.85	18.845	18.85	1700
2/3/2017	11:39 AM	18.845	18.85	18.84	18.845	2357
2/3/2017	11:40 AM	18.835	18.85	18.83	18.845	9842
2/3/2017	11:41 AM	18.83	18.835	18.825	18.835	3695
2/3/2017	11:42 AM	18.835	18.835	18.825	18.825	6000
2/3/2017	11:43 AM	18.85	18.86	18.835	18.835	29599
2/3/2017	11:44 AM	18.875	18.875	18.85	18.855	21235
2/3/2017	11:45 AM	18.85	18.875	18.85	18.875	10520
2/3/2017	11:46 AM	18.85	18.85	18.85	18.85	14604
2/3/2017	11:47 AM	18.855	18.855	18.845	18.85	2327
2/3/2017	11:48 AM	18.855	18.87	18.855	18.855	26686
2/3/2017	11:49 AM	18.835	18.86	18.825	18.85	83593
2/3/2017	11:50 AM	18.815	18.845	18.815	18.835	14962
2/3/2017	11:51 AM	18.83	18.83	18.815	18.815	8960
2/3/2017	11:52 AM	18.825	18.835	18.82	18.83	8016
2/3/2017	11:53 AM	18.84	18.84	18.83	18.83	3201
2/3/2017	11:54 AM	18.835	18.845	18.835	18.84	11451
2/3/2017	11:55 AM	18.835	18.835	18.83	18.835	12784
2/3/2017	11:56 AM	18.83	18.83	18.82	18.83	9042
2/3/2017	11:57 AM	18.835	18.835	18.82	18.83	8600
2/3/2017	11:58 AM	18.84	18.84	18.835	18.835	1600
2/3/2017	11:59 AM	18.835	18.845	18.83	18.835	9756
2/3/2017	12:00 PM	18.81	18.835	18.81	18.835	43361
2/3/2017	12:01 PM	18.825	18.825	18.81	18.815	13709
2/3/2017	12:02 PM	18.815	18.825	18.81	18.825	19243
2/3/2017	12:03 PM	18.82	18.82	18.815	18.815	4717
2/3/2017	12:04 PM	18.83	18.83	18.815	18.82	15433
2/3/2017	12:05 PM	18.815	18.83	18.815	18.83	22127
2/3/2017	12:06 PM	18.82	18.82	18.815	18.82	1914
2/3/2017	12:07 PM	18.82	18.82	18.805	18.82	19115
2/3/2017	12:08 PM	18.82	18.82	18.815	18.82	2992
2/3/2017	12:09 PM	18.825	18.825	18.82	18.825	1300
2/3/2017	12:10 PM	18.82	18.825	18.815	18.825	6757
2/3/2017	12:11 PM	18.815	18.82	18.81	18.82	5200
2/3/2017	12:12 PM	18.82	18.825	18.82	18.82	4500
2/3/2017	12:13 PM	18.815	18.82	18.815	18.815	1000
2/3/2017	12:14 PM	18.82	18.82	18.815	18.815	1200
2/3/2017	12:15 PM	18.82	18.825	18.815	18.82	7096
2/3/2017	12:16 PM	18.82	18.83	18.82	18.82	8700
2/3/2017	12:17 PM	18.82	18.825	18.82	18.82	1900
2/3/2017	12:18 PM	18.825	18.825	18.815	18.815	7295
2/3/2017	12:19 PM	18.825	18.83	18.825	18.825	1000
2/3/2017	12:20 PM	18.825	18.83	18.825	18.825	800
2/3/2017	12:21 PM	18.82	18.82	18.815	18.82	10895
2/3/2017	12:22 PM	18.82	18.82	18.815	18.82	1455
2/3/2017	12:23 PM	18.815	18.825	18.81	18.82	30422
2/3/2017	12:24 PM	18.81	18.815	18.8	18.815	14165
2/3/2017	12:25 PM	18.805	18.81	18.8	18.81	12300
2/3/2017	12:26 PM	18.805	18.81	18.8	18.805	1500
2/3/2017	12:27 PM	18.815	18.815	18.805	18.805	6562
2/3/2017	12:28 PM	18.8	18.815	18.79	18.815	51799
2/3/2017	12:29 PM	18.805	18.81	18.8	18.8	14101
2/3/2017	12:30 PM	18.8	18.805	18.795	18.805	27298
2/3/2017	12:31 PM	18.78	18.795	18.78	18.795	40931
2/3/2017	12:32 PM	18.785	18.785	18.78	18.78	300
2/3/2017	12:33 PM	18.785	18.785	18.78	18.78	6100
2/3/2017	12:34 PM	18.77	18.79	18.77	18.79	26411
2/3/2017	12:35 PM	18.775	18.775	18.77	18.775	500
2/3/2017	12:36 PM	18.789	18.79	18.77	18.775	4715
2/3/2017	12:37 PM	18.77	18.79	18.77	18.785	5343
2/3/2017	12:38 PM	18.79	18.79	18.78	18.78	8841
2/3/2017	12:39 PM	18.78	18.79	18.78	18.79	7817
2/3/2017	12:40 PM	18.775	18.78	18.775	18.78	1100
2/3/2017	12:41 PM	18.775	18.775	18.77	18.775	11024
2/3/2017	12:42 PM	18.78	18.78	18.775	18.775	1300
2/3/2017	12:43 PM	18.77	18.775	18.765	18.775	9705
2/3/2017	12:44 PM	18.76	18.78	18.76	18.775	27099
2/3/2017	12:45 PM	18.74	18.76	18.735	18.76	119046
2/3/2017	12:46 PM	18.75	18.755	18.74	18.74	8818
2/3/2017	12:47 PM	18.755	18.775	18.75	18.75	28714
2/3/2017	12:48 PM	18.745	18.75	18.74	18.75	14000
2/3/2017	12:49 PM	18.74	18.76	18.74	18.745	17894
2/3/2017	12:50 PM	18.73	18.74	18.73	18.74	11144
2/3/2017	12:51 PM	18.73	18.73	18.715	18.72	28088
2/3/2017	12:52 PM	18.74	18.74	18.735	18.735	4444
2/3/2017	12:53 PM	18.73	18.74	18.72	18.74	50172
2/3/2017	12:54 PM	18.745	18.745	18.73	18.735	3800
2/3/2017	12:55 PM	18.745	18.75	18.74	18.745	2400
2/3/2017	12:56 PM	18.735	18.75	18.735	18.745	9580
2/3/2017	12:57 PM	18.73	18.735	18.73	18.73	1500
2/3/2017	12:58 PM	18.73	18.735	18.73	18.735	1800
2/3/2017	12:59 PM	18.735	18.735	18.73	18.73	1200
2/3/2017	1:00 PM	18.73	18.735	18.73	18.735	3400
2/3/2017	1:01 PM	18.735	18.74	18.73	18.73	8713
2/3/2017	1:02 PM	18.735	18.74	18.73	18.73	11750
2/3/2017	1:03 PM	18.735	18.74	18.73	18.73	964
2/3/2017	1:04 PM	18.73	18.735	18.73	18.735	10274
2/3/2017	1:05 PM	18.72	18.73	18.72	18.725	3973
2/3/2017	1:06 PM	18.73	18.735	18.725	18.725	4300
2/3/2017	1:07 PM	18.74	18.745	18.735	18.735	32679
2/3/2017	1:08 PM	18.75	18.75	18.74	18.745	6858
2/3/2017	1:09 PM	18.75	18.75	18.745	18.75	11768
2/3/2017	1:10 PM	18.77	18.77	18.75	18.75	19532
2/3/2017	1:11 PM	18.78	18.78	18.77	18.77	5780
2/3/2017	1:12 PM	18.78	18.79	18.78	18.785	7408
2/3/2017	1:13 PM	18.74	18.785	18.74	18.785	43749
2/3/2017	1:14 PM	18.73	18.74	18.73	18.735	13619
2/3/2017	1:15 PM	18.74	18.745	18.73	18.73	4302
2/3/2017	1:16 PM	18.73	18.745	18.73	18.745	12785
2/3/2017	1:17 PM	18.725	18.73	18.72	18.73	25700
2/3/2017	1:18 PM	18.72	18.735	18.715	18.73	35835
2/3/2017	1:19 PM	18.725	18.725	18.72	18.72	1200
2/3/2017	1:20 PM	18.725	18.725	18.72	18.72	1800
2/3/2017	1:21 PM	18.73	18.735	18.725	18.725	8476
2/3/2017	1:22 PM	18.73	18.73	18.73	18.73	1100
2/3/2017	1:23 PM	18.73	18.73	18.73	18.73	2100
2/3/2017	1:24 PM	18.73	18.735	18.72	18.73	12414
2/3/2017	1:25 PM	18.735	18.735	18.73	18.73	2209
2/3/2017	1:26 PM	18.74	18.74	18.72	18.73	38665
2/3/2017	1:27 PM	18.74	18.745	18.74	18.74	2209
2/3/2017	1:28 PM	18.73	18.74	18.73	18.74	1500